Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 654.99 | 654.99 | 654.99 | 0 | -2.32(-0.35%) | |
Dec 28, 2017 | 658.53 | 662.45 | 650.19 | 657.31 | 19,270 | -3.32(-0.50%) |
Dec 27, 2017 | 660.71 | 668.90 | 654.34 | 660.63 | 46,344 | +0.49(+0.07%) |
Dec 26, 2017 | 649.55 | 661.19 | 647.98 | 660.14 | 24,602 | +12.33(+1.90%) |
Dec 22, 2017 | 662.11 | 662.11 | 645.50 | 647.81 | 19,172 | -14.81(-2.23%) |
Dec 21, 2017 | 646.29 | 668.50 | 646.29 | 662.61 | 56,829 | +15.24(+2.35%) |
Dec 20, 2017 | 636.41 | 650.82 | 630.91 | 647.38 | 49,007 | +13.00(+2.05%) |
Dec 19, 2017 | 633.81 | 650.47 | 629.74 | 634.38 | 46,784 | -0.83(-0.13%) |
Dec 18, 2017 | 638.45 | 642.67 | 628.59 | 635.21 | 87,337 | -2.13(-0.33%) |
Dec 15, 2017 | 636.04 | 646.28 | 625.61 | 637.34 | 97,333 | +2.47(+0.39%) |
Dec 14, 2017 | 646.59 | 649.05 | 631.80 | 634.87 | 56,817 | -10.94(-1.69%) |
Dec 13, 2017 | 648.56 | 653.40 | 636.98 | 645.81 | 85,543 | -1.56(-0.24%) |
Dec 12, 2017 | 643.57 | 651.89 | 638.03 | 647.37 | 92,168 | +6.61(+1.03%) |
Dec 11, 2017 | 631.07 | 647.45 | 631.07 | 640.76 | 51,748 | +10.46(+1.66%) |
Dec 08, 2017 | 629.34 | 631.19 | 622.64 | 630.30 | 26,116 | +2.63(+0.42%) |
Dec 07, 2017 | 631.62 | 631.62 | 621.68 | 627.66 | 41,532 | -4.07(-0.64%) |
Dec 06, 2017 | 639.74 | 642.55 | 628.59 | 631.73 | 38,269 | -8.21(-1.28%) |
Dec 05, 2017 | 654.24 | 654.24 | 639.69 | 639.95 | 41,638 | -13.27(-2.03%) |
Dec 04, 2017 | 651.13 | 660.34 | 651.13 | 653.22 | 28,136 | +6.17(+0.95%) |
Dec 01, 2017 | 640.69 | 647.77 | 633.24 | 647.04 | 45,493 | +7.46(+1.17%) |
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%) |