Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 650.46 | 653.40 | 638.82 | 645.22 | 45,172 | -1.81(-0.28%) |
Nov 29, 2017 | 641.85 | 656.35 | 637.88 | 647.03 | 50,581 | +5.04(+0.79%) |
Nov 28, 2017 | 627.00 | 647.93 | 624.73 | 641.98 | 73,832 | +18.57(+2.98%) |
Nov 27, 2017 | 623.50 | 628.54 | 616.84 | 623.41 | 32,331 | -1.45(-0.23%) |
Nov 24, 2017 | 628.06 | 629.42 | 615.33 | 624.86 | 28,724 | -2.48(-0.40%) |
Nov 22, 2017 | 633.70 | 634.11 | 626.87 | 627.34 | 26,750 | -5.99(-0.95%) |
Nov 21, 2017 | 633.30 | 637.44 | 623.91 | 633.33 | 31,087 | +2.17(+0.34%) |
Nov 20, 2017 | 627.10 | 643.51 | 627.10 | 631.16 | 36,814 | +6.03(+0.96%) |
Nov 17, 2017 | 627.05 | 628.48 | 623.75 | 625.13 | 19,692 | -3.05(-0.48%) |
Nov 16, 2017 | 626.97 | 631.20 | 622.72 | 628.18 | 31,076 | +3.00(+0.48%) |
Nov 15, 2017 | 623.76 | 628.25 | 621.79 | 625.18 | 43,052 | -2.60(-0.41%) |
Nov 14, 2017 | 625.24 | 634.98 | 623.63 | 627.77 | 41,839 | -0.34(-0.05%) |
Nov 13, 2017 | 632.46 | 635.16 | 624.25 | 628.11 | 60,629 | -12.76(-1.99%) |
Nov 10, 2017 | 648.25 | 651.89 | 636.95 | 640.87 | 38,712 | -8.45(-1.30%) |
Nov 09, 2017 | 636.02 | 655.17 | 635.45 | 649.32 | 44,310 | +9.21(+1.44%) |
Nov 08, 2017 | 624.22 | 642.14 | 587.72 | 640.11 | 116,506 | -8.07(-1.24%) |
Nov 07, 2017 | 657.37 | 657.76 | 645.60 | 648.18 | 37,692 | -8.99(-1.37%) |
Nov 06, 2017 | 648.41 | 665.33 | 648.41 | 657.17 | 32,465 | +7.05(+1.08%) |
Nov 03, 2017 | 646.03 | 659.35 | 627.77 | 650.12 | 104,103 | +3.05(+0.47%) |
Nov 02, 2017 | 669.19 | 674.88 | 639.28 | 647.07 | 32,920 | -23.30(-3.48%) |
Nov 01, 2017 | 669.87 | 670.37 | 662.53 | 670.37 | 53,227 | +5.29(+0.80%) |
Oct 31, 2017 | 673.60 | 673.60 | 658.65 | 665.07 | 77,228 | -9.70(-1.44%) |
Oct 30, 2017 | 658.31 | 676.37 | 658.31 | 674.77 | 55,872 | +12.55(+1.89%) |
Oct 27, 2017 | 657.37 | 662.37 | 623.41 | 662.23 | 78,475 | +6.82(+1.04%) |
Oct 26, 2017 | 683.88 | 683.88 | 654.11 | 655.40 | 60,185 | -30.09(-4.39%) |
Oct 25, 2017 | 691.53 | 691.53 | 678.59 | 685.49 | 22,377 | -4.68(-0.68%) |
Oct 24, 2017 | 698.57 | 698.57 | 687.83 | 690.17 | 28,104 | -6.54(-0.94%) |
Oct 23, 2017 | 698.70 | 701.37 | 693.28 | 696.71 | 36,206 | -0.86(-0.12%) |
Oct 20, 2017 | 687.59 | 703.88 | 687.59 | 697.57 | 26,342 | +11.20(+1.63%) |
Oct 19, 2017 | 681.12 | 690.17 | 679.23 | 686.37 | 20,225 | +1.15(+0.17%) |
Oct 18, 2017 | 689.49 | 692.17 | 683.40 | 685.22 | 29,656 | -3.75(-0.54%) |
Oct 17, 2017 | 709.26 | 710.15 | 687.88 | 688.97 | 36,303 | -21.91(-3.08%) |
Oct 16, 2017 | 713.04 | 716.36 | 706.44 | 710.87 | 27,118 | +0.31(+0.04%) |
Oct 13, 2017 | 704.81 | 713.78 | 704.13 | 710.56 | 17,337 | +6.69(+0.95%) |
Oct 12, 2017 | 710.39 | 713.08 | 701.76 | 703.87 | 68,209 | -6.64(-0.93%) |
Oct 11, 2017 | 702.45 | 711.91 | 702.45 | 710.52 | 42,965 | +8.62(+1.23%) |
Oct 10, 2017 | 693.36 | 703.65 | 692.44 | 701.90 | 46,509 | +8.27(+1.19%) |
Oct 09, 2017 | 697.23 | 704.84 | 692.88 | 693.62 | 32,338 | -3.51(-0.50%) |
Oct 06, 2017 | 693.94 | 698.69 | 690.03 | 697.14 | 23,557 | +2.73(+0.39%) |
Oct 05, 2017 | 698.04 | 705.82 | 690.78 | 694.41 | 27,077 | -3.74(-0.54%) |
Oct 04, 2017 | 681.49 | 700.16 | 681.49 | 698.15 | 25,857 | +12.34(+1.80%) |
Oct 03, 2017 | 679.45 | 685.89 | 678.25 | 685.81 | 38,550 | +10.45(+1.55%) |
Oct 02, 2017 | 672.89 | 677.20 | 671.29 | 675.36 | 29,905 | -1.25(-0.18%) |
Sep 29, 2017 | 665.81 | 679.56 | 665.69 | 676.61 | 30,370 | +9.88(+1.48%) |
Sep 28, 2017 | 667.87 | 669.00 | 659.94 | 666.72 | 60,462 | -0.87(-0.13%) |
Sep 27, 2017 | 677.07 | 678.30 | 662.76 | 667.59 | 41,793 | -7.29(-1.08%) |
Sep 26, 2017 | 677.89 | 680.34 | 674.80 | 674.88 | 29,631 | -2.26(-0.33%) |
Sep 25, 2017 | 673.64 | 677.77 | 672.35 | 677.14 | 21,222 | +0.66(+0.10%) |
Sep 22, 2017 | 666.56 | 688.48 | 664.46 | 676.49 | 45,663 | +8.39(+1.26%) |
Sep 21, 2017 | 675.86 | 675.93 | 663.68 | 668.09 | 20,017 | -8.85(-1.31%) |
Sep 20, 2017 | 683.10 | 683.10 | 672.14 | 676.95 | 35,777 | -6.21(-0.91%) |
Sep 19, 2017 | 691.47 | 699.29 | 681.46 | 683.16 | 58,812 | -9.37(-1.35%) |
Sep 18, 2017 | 691.14 | 694.02 | 689.48 | 692.53 | 33,490 | +2.22(+0.32%) |
Sep 15, 2017 | 685.04 | 690.43 | 683.67 | 690.31 | 66,009 | +5.27(+0.77%) |
Sep 14, 2017 | 687.03 | 692.45 | 683.18 | 685.04 | 39,837 | -2.14(-0.31%) |
Sep 13, 2017 | 692.99 | 696.23 | 685.88 | 687.18 | 37,322 | -8.51(-1.22%) |
Sep 12, 2017 | 699.60 | 706.48 | 691.70 | 695.68 | 36,023 | -6.72(-0.96%) |
Sep 11, 2017 | 699.92 | 705.17 | 699.91 | 702.40 | 20,406 | +5.21(+0.75%) |
Sep 08, 2017 | 692.17 | 698.62 | 684.68 | 697.19 | 33,127 | +4.66(+0.67%) |
Sep 07, 2017 | 708.30 | 708.59 | 690.85 | 692.54 | 19,483 | -14.33(-2.03%) |
Sep 06, 2017 | 704.60 | 708.63 | 702.23 | 706.86 | 25,313 | +4.91(+0.70%) |
Sep 05, 2017 | 708.02 | 713.66 | 699.18 | 701.95 | 18,088 | -7.57(-1.07%) |