Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 462.02 | 463.61 | 447.89 | 452.60 | 12,136 | -6.37(-1.39%) |
Nov 29, 2017 | 485.47 | 486.85 | 443.18 | 458.97 | 15,517 | -32.50(-6.61%) |
Nov 28, 2017 | 499.59 | 502.19 | 488.16 | 491.47 | 12,604 | -7.02(-1.41%) |
Nov 27, 2017 | 516.86 | 516.86 | 497.38 | 498.49 | 7,383 | -21.61(-4.15%) |
Nov 24, 2017 | 522.68 | 523.88 | 515.20 | 520.09 | 6,126 | -9.60(-1.81%) |
Nov 22, 2017 | 534.59 | 535.55 | 527.20 | 529.69 | 7,522 | +1.66(+0.31%) |
Nov 21, 2017 | 529.05 | 534.50 | 524.48 | 528.03 | 7,422 | +9.33(+1.80%) |
Nov 20, 2017 | 516.31 | 525.63 | 515.85 | 518.71 | 6,304 | +9.05(+1.78%) |
Nov 17, 2017 | 510.95 | 515.20 | 505.64 | 509.66 | 4,806 | +3.23(+0.64%) |
Nov 16, 2017 | 494.79 | 507.63 | 494.79 | 506.43 | 8,804 | +21.88(+4.52%) |
Nov 15, 2017 | 467.00 | 484.54 | 460.08 | 484.54 | 5,306 | +8.68(+1.82%) |
Nov 14, 2017 | 491.38 | 491.38 | 471.03 | 475.87 | 5,438 | -16.90(-3.43%) |
Nov 13, 2017 | 485.65 | 495.25 | 481.40 | 492.76 | 5,278 | +11.36(+2.36%) |
Nov 10, 2017 | 494.61 | 494.61 | 479.56 | 481.40 | 6,905 | -10.06(-2.05%) |
Nov 09, 2017 | 491.93 | 491.93 | 478.16 | 491.47 | 5,975 | -5.08(-1.02%) |
Nov 08, 2017 | 489.44 | 497.01 | 484.73 | 496.55 | 3,872 | +8.86(+1.82%) |
Nov 07, 2017 | 491.10 | 493.32 | 485.01 | 487.68 | 7,362 | +0.00(+0.00%) |
Nov 06, 2017 | 478.08 | 487.95 | 476.97 | 487.68 | 9,466 | +20.04(+4.28%) |
Nov 03, 2017 | 468.02 | 470.79 | 462.38 | 467.65 | 5,711 | +8.31(+1.81%) |
Nov 02, 2017 | 468.48 | 469.96 | 455.55 | 459.34 | 6,804 | -2.31(-0.50%) |
Nov 01, 2017 | 466.73 | 469.31 | 459.00 | 461.65 | 8,358 | +8.77(+1.94%) |
Oct 31, 2017 | 440.78 | 454.34 | 440.78 | 452.88 | 8,324 | +14.91(+3.40%) |
Oct 30, 2017 | 441.33 | 451.33 | 434.13 | 437.96 | 9,221 | -2.36(-0.53%) |
Oct 27, 2017 | 438.93 | 441.06 | 428.41 | 440.32 | 9,959 | -1.75(-0.40%) |
Oct 26, 2017 | 455.28 | 455.28 | 440.87 | 442.07 | 18,058 | -15.60(-3.41%) |
Oct 25, 2017 | 478.54 | 485.98 | 449.64 | 457.68 | 14,461 | -20.13(-4.21%) |
Oct 24, 2017 | 481.50 | 482.51 | 476.51 | 477.80 | 7,830 | -1.76(-0.37%) |
Oct 23, 2017 | 491.75 | 491.75 | 478.73 | 479.56 | 4,522 | -7.66(-1.57%) |
Oct 20, 2017 | 499.13 | 502.08 | 486.55 | 487.22 | 3,619 | -1.57(-0.32%) |
Oct 19, 2017 | 496.36 | 496.36 | 477.44 | 488.79 | 11,835 | -25.30(-4.92%) |
Oct 18, 2017 | 511.69 | 515.30 | 505.04 | 514.09 | 5,581 | +9.97(+1.98%) |
Oct 17, 2017 | 522.77 | 522.77 | 503.75 | 504.12 | 6,601 | -15.70(-3.02%) |
Oct 16, 2017 | 509.29 | 520.83 | 504.39 | 519.81 | 6,096 | +18.83(+3.76%) |
Oct 13, 2017 | 494.79 | 505.50 | 490.27 | 500.98 | 4,415 | +14.03(+2.88%) |
Oct 12, 2017 | 499.32 | 499.32 | 485.75 | 486.94 | 3,760 | -8.68(-1.75%) |
Oct 11, 2017 | 494.33 | 498.39 | 490.26 | 495.62 | 2,270 | -1.62(-0.32%) |
Oct 10, 2017 | 489.62 | 500.43 | 489.62 | 497.24 | 6,482 | +10.66(+2.19%) |
Oct 09, 2017 | 486.67 | 489.34 | 480.48 | 486.58 | 5,640 | +2.13(+0.44%) |
Oct 06, 2017 | 480.11 | 484.83 | 476.42 | 484.45 | 3,936 | +1.56(+0.32%) |
Oct 05, 2017 | 486.21 | 486.21 | 479.04 | 482.88 | 3,906 | +1.48(+0.31%) |
Oct 04, 2017 | 484.36 | 484.36 | 477.98 | 481.40 | 3,843 | -2.96(-0.61%) |
Oct 03, 2017 | 474.11 | 484.63 | 474.11 | 484.36 | 7,199 | +15.90(+3.39%) |
Oct 02, 2017 | 468.66 | 473.37 | 463.73 | 468.46 | 5,230 | +6.62(+1.43%) |
Sep 29, 2017 | 455.46 | 464.14 | 455.46 | 461.83 | 4,852 | +6.32(+1.39%) |
Sep 28, 2017 | 453.98 | 456.96 | 447.89 | 455.51 | 4,549 | -4.66(-1.01%) |
Sep 27, 2017 | 462.20 | 455.97 | 460.17 | 7,783 | +9.23(+2.05%) | |
Sep 26, 2017 | 452.41 | 462.48 | 447.80 | 450.94 | 9,676 | +4.62(+1.03%) |
Sep 25, 2017 | 479.28 | 479.28 | 439.95 | 446.32 | 18,945 | -39.52(-8.13%) |
Sep 22, 2017 | 480.11 | 485.84 | 476.51 | 485.84 | 4,716 | +1.20(+0.25%) |
Sep 21, 2017 | 497.38 | 497.38 | 475.04 | 484.64 | 5,586 | -8.68(-1.76%) |
Sep 20, 2017 | 501.90 | 503.47 | 484.10 | 493.32 | 8,114 | -5.91(-1.18%) |
Sep 19, 2017 | 503.19 | 503.19 | 494.79 | 499.23 | 6,889 | -3.42(-0.68%) |
Sep 18, 2017 | 500.24 | 504.86 | 496.73 | 502.64 | 12,483 | +11.45(+2.33%) |
Sep 15, 2017 | 492.39 | 497.42 | 486.39 | 491.19 | 7,741 | -3.60(-0.73%) |
Sep 14, 2017 | 493.32 | 499.68 | 486.39 | 494.79 | 9,086 | +1.20(+0.24%) |
Sep 13, 2017 | 487.22 | 498.19 | 486.39 | 493.59 | 7,352 | +6.34(+1.30%) |
Sep 12, 2017 | 482.42 | 488.29 | 476.14 | 487.25 | 6,271 | +10.46(+2.19%) |
Sep 11, 2017 | 469.68 | 478.36 | 469.68 | 476.79 | 9,882 | +17.91(+3.90%) |
Sep 08, 2017 | 467.83 | 470.88 | 457.95 | 458.88 | 5,133 | -9.05(-1.93%) |
Sep 07, 2017 | 456.29 | 469.77 | 454.81 | 467.93 | 9,062 | +13.77(+3.03%) |
Sep 06, 2017 | 455.74 | 457.31 | 447.52 | 454.16 | 6,262 | +5.16(+1.15%) |
Sep 05, 2017 | 457.49 | 457.49 | 440.04 | 449.00 | 15,413 | -12.37(-2.68%) |