Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 644.78 | 647.70 | 633.24 | 639.58 | 45,570 | -1.80(-0.28%) |
Nov 29, 2017 | 636.25 | 650.62 | 632.31 | 641.38 | 51,026 | +5.00(+0.79%) |
Nov 28, 2017 | 621.53 | 642.28 | 619.27 | 636.38 | 74,482 | +18.41(+2.98%) |
Nov 27, 2017 | 618.05 | 623.05 | 611.46 | 617.97 | 32,615 | -1.43(-0.23%) |
Nov 24, 2017 | 622.58 | 623.93 | 609.96 | 619.40 | 28,977 | -2.46(-0.40%) |
Nov 22, 2017 | 628.17 | 628.58 | 621.40 | 621.86 | 26,985 | -5.94(-0.95%) |
Nov 21, 2017 | 627.78 | 631.87 | 618.46 | 627.80 | 31,361 | +2.15(+0.34%) |
Nov 20, 2017 | 621.63 | 637.90 | 621.63 | 625.65 | 37,138 | +5.98(+0.96%) |
Nov 17, 2017 | 621.58 | 622.99 | 618.31 | 619.67 | 19,865 | -3.02(-0.48%) |
Nov 16, 2017 | 621.50 | 625.69 | 617.29 | 622.69 | 31,350 | +2.97(+0.48%) |
Nov 15, 2017 | 618.32 | 622.77 | 616.37 | 619.72 | 43,431 | -2.57(-0.41%) |
Nov 14, 2017 | 619.79 | 629.44 | 618.19 | 622.29 | 42,208 | -0.33(-0.05%) |
Nov 13, 2017 | 626.94 | 629.62 | 618.80 | 622.63 | 61,163 | -12.65(-1.99%) |
Nov 10, 2017 | 642.60 | 646.20 | 631.39 | 635.28 | 39,053 | -8.38(-1.30%) |
Nov 09, 2017 | 630.47 | 649.45 | 629.90 | 643.66 | 44,700 | +9.13(+1.44%) |
Nov 08, 2017 | 618.77 | 636.53 | 582.59 | 634.53 | 117,532 | -8.00(-1.24%) |
Nov 07, 2017 | 651.63 | 652.01 | 639.97 | 642.52 | 38,024 | -8.91(-1.37%) |
Nov 06, 2017 | 642.75 | 659.52 | 642.75 | 651.43 | 32,750 | +6.98(+1.08%) |
Nov 03, 2017 | 640.40 | 653.59 | 622.29 | 644.45 | 105,019 | +3.03(+0.47%) |
Nov 02, 2017 | 663.35 | 668.99 | 633.70 | 641.42 | 33,210 | -23.10(-3.48%) |
Nov 01, 2017 | 664.02 | 664.52 | 656.75 | 664.52 | 53,696 | +5.25(+0.80%) |
Oct 31, 2017 | 667.72 | 667.72 | 652.90 | 659.27 | 77,908 | -9.61(-1.44%) |
Oct 30, 2017 | 652.57 | 670.47 | 652.57 | 668.88 | 56,364 | +12.44(+1.89%) |
Oct 27, 2017 | 651.63 | 656.59 | 617.97 | 656.45 | 79,166 | +6.76(+1.04%) |
Oct 26, 2017 | 677.91 | 677.91 | 648.40 | 649.68 | 60,715 | -29.82(-4.39%) |
Oct 25, 2017 | 685.50 | 685.50 | 672.66 | 679.51 | 22,574 | -4.63(-0.68%) |
Oct 24, 2017 | 692.47 | 692.47 | 681.83 | 684.14 | 28,351 | -6.48(-0.94%) |
Oct 23, 2017 | 692.60 | 695.25 | 687.23 | 690.62 | 36,525 | -0.86(-0.12%) |
Oct 20, 2017 | 681.59 | 697.74 | 681.59 | 691.48 | 26,574 | +11.10(+1.63%) |
Oct 19, 2017 | 675.17 | 684.14 | 673.30 | 680.38 | 20,403 | +1.14(+0.17%) |
Oct 18, 2017 | 683.47 | 686.12 | 677.43 | 679.24 | 29,917 | -3.71(-0.54%) |
Oct 17, 2017 | 703.07 | 703.95 | 681.88 | 682.95 | 36,622 | -21.72(-3.08%) |
Oct 16, 2017 | 706.81 | 710.11 | 700.28 | 704.67 | 27,356 | +0.31(+0.04%) |
Oct 13, 2017 | 698.66 | 707.55 | 697.98 | 704.36 | 17,490 | +6.63(+0.95%) |
Oct 12, 2017 | 704.20 | 706.86 | 695.63 | 697.73 | 68,810 | -6.59(-0.93%) |
Oct 11, 2017 | 696.32 | 705.70 | 696.32 | 704.32 | 43,344 | +8.55(+1.23%) |
Oct 10, 2017 | 687.31 | 697.51 | 686.39 | 695.77 | 46,918 | +8.20(+1.19%) |
Oct 09, 2017 | 691.15 | 698.69 | 686.84 | 687.57 | 32,622 | -3.48(-0.50%) |
Oct 06, 2017 | 687.88 | 692.59 | 684.01 | 691.05 | 23,765 | +2.70(+0.39%) |
Oct 05, 2017 | 691.94 | 699.66 | 684.75 | 688.35 | 27,315 | -3.71(-0.54%) |
Oct 04, 2017 | 675.54 | 694.05 | 675.54 | 692.06 | 26,085 | +12.23(+1.80%) |
Oct 03, 2017 | 673.52 | 679.91 | 672.33 | 679.82 | 38,890 | +10.36(+1.55%) |
Oct 02, 2017 | 667.02 | 671.29 | 665.44 | 669.47 | 30,169 | -1.24(-0.18%) |
Sep 29, 2017 | 660.00 | 673.63 | 659.88 | 670.70 | 30,637 | +9.80(+1.48%) |
Sep 28, 2017 | 662.04 | 663.16 | 654.18 | 660.90 | 60,995 | -0.86(-0.13%) |
Sep 27, 2017 | 671.16 | 672.38 | 656.98 | 661.77 | 42,161 | -7.23(-1.08%) |
Sep 26, 2017 | 671.98 | 674.40 | 668.91 | 668.99 | 29,892 | -2.24(-0.33%) |
Sep 25, 2017 | 667.76 | 671.85 | 666.48 | 671.23 | 21,409 | +0.65(+0.10%) |
Sep 22, 2017 | 660.75 | 682.47 | 658.66 | 670.58 | 46,066 | +8.32(+1.26%) |
Sep 21, 2017 | 669.96 | 670.03 | 657.88 | 662.26 | 20,193 | -8.78(-1.31%) |
Sep 20, 2017 | 677.14 | 677.14 | 666.28 | 671.04 | 36,092 | -6.16(-0.91%) |
Sep 19, 2017 | 685.43 | 693.19 | 675.51 | 677.20 | 59,330 | -9.29(-1.35%) |
Sep 18, 2017 | 685.11 | 687.96 | 683.46 | 686.48 | 33,785 | +2.20(+0.32%) |
Sep 15, 2017 | 679.06 | 684.40 | 677.71 | 684.28 | 66,590 | +5.22(+0.77%) |
Sep 14, 2017 | 681.03 | 686.41 | 677.21 | 679.06 | 40,188 | -2.12(-0.31%) |
Sep 13, 2017 | 686.94 | 690.15 | 679.89 | 681.18 | 37,650 | -8.43(-1.22%) |
Sep 12, 2017 | 693.50 | 700.31 | 685.66 | 689.61 | 36,340 | -6.66(-0.96%) |
Sep 11, 2017 | 693.81 | 699.01 | 693.80 | 696.27 | 20,585 | +5.16(+0.75%) |
Sep 08, 2017 | 686.13 | 692.53 | 678.70 | 691.11 | 33,419 | +4.62(+0.67%) |
Sep 07, 2017 | 702.12 | 702.40 | 684.82 | 686.49 | 19,655 | -14.20(-2.03%) |
Sep 06, 2017 | 698.45 | 702.45 | 696.11 | 700.69 | 25,536 | +4.87(+0.70%) |
Sep 05, 2017 | 701.85 | 707.43 | 693.08 | 695.83 | 18,247 | -7.50(-1.07%) |