Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 499.60 | 499.60 | 499.60 | 499.60 | 0 | -2.55(-0.51%) |
Dec 28, 2017 | 501.88 | 502.31 | 500.76 | 502.15 | 0 | +2.15(+0.43%) |
Dec 27, 2017 | 499.52 | 500.60 | 498.80 | 500.00 | 0 | +0.92(+0.18%) |
Dec 26, 2017 | 499.24 | 499.56 | 497.85 | 499.08 | 0 | -1.63(-0.33%) |
Dec 22, 2017 | 500.59 | 500.71 | 500.71 | 500.71 | 0 | -0.30(-0.06%) |
Dec 21, 2017 | 502.67 | 503.37 | 500.51 | 501.01 | 0 | -0.99(-0.20%) |
Dec 20, 2017 | 505.25 | 505.25 | 500.31 | 502.00 | 0 | -2.62(-0.52%) |
Dec 19, 2017 | 506.70 | 506.76 | 502.97 | 504.62 | 0 | -2.53(-0.50%) |
Dec 18, 2017 | 506.69 | 508.45 | 506.45 | 507.15 | 0 | +6.59(+1.32%) |
Dec 15, 2017 | 498.47 | 501.13 | 496.98 | 500.57 | 0 | +2.69(+0.54%) |
Dec 14, 2017 | 498.63 | 501.08 | 497.80 | 497.88 | 0 | +0.07(+0.01%) |
Dec 13, 2017 | 497.33 | 499.44 | 497.10 | 497.81 | 0 | +0.90(+0.18%) |
Dec 12, 2017 | 496.34 | 499.88 | 494.99 | 496.91 | 0 | -0.17(-0.03%) |
Dec 11, 2017 | 493.36 | 497.13 | 493.16 | 497.08 | 0 | +3.51(+0.71%) |
Dec 08, 2017 | 493.64 | 494.77 | 492.81 | 493.57 | 0 | +2.98(+0.61%) |
Dec 07, 2017 | 487.26 | 491.05 | 487.23 | 490.59 | 0 | +3.67(+0.75%) |
Dec 06, 2017 | 484.15 | 488.07 | 483.45 | 486.92 | 0 | +2.04(+0.42%) |
Dec 05, 2017 | 482.86 | 488.89 | 482.28 | 484.88 | 0 | +0.46(+0.10%) |
Dec 04, 2017 | 496.47 | 496.47 | 484.25 | 484.42 | 0 | -9.65(-1.95%) |
Dec 01, 2017 | 493.29 | 495.80 | 491.16 | 494.06 | 0 | -1.00(-0.20%) |
Nov 30, 2017 | 493.28 | 496.41 | 492.56 | 495.06 | 0 | +2.19(+0.45%) |
Nov 29, 2017 | 501.39 | 501.39 | 490.00 | 492.87 | 0 | -8.86(-1.77%) |
Nov 28, 2017 | 499.14 | 502.29 | 498.27 | 501.73 | 0 | +3.84(+0.77%) |
Nov 27, 2017 | 496.47 | 498.04 | 495.79 | 497.88 | 0 | +1.51(+0.30%) |
Nov 24, 2017 | 494.15 | 496.57 | 493.81 | 496.37 | 0 | +3.65(+0.74%) |
Nov 22, 2017 | 495.21 | 492.72 | 492.72 | 492.72 | 0 | -2.72(-0.55%) |
Nov 21, 2017 | 493.11 | 495.91 | 492.80 | 495.44 | 0 | +4.28(+0.87%) |
Nov 20, 2017 | 488.54 | 491.26 | 487.84 | 491.16 | 0 | +3.40(+0.70%) |
Nov 17, 2017 | 487.34 | 488.42 | 486.87 | 487.77 | 0 | -0.29(-0.06%) |
Nov 16, 2017 | 483.80 | 488.70 | 483.80 | 488.05 | 0 | +9.97(+2.08%) |
Nov 15, 2017 | 478.81 | 479.98 | 477.43 | 478.09 | 0 | -3.15(-0.66%) |
Nov 14, 2017 | 479.54 | 481.69 | 477.94 | 481.24 | 0 | +0.58(+0.12%) |
Nov 13, 2017 | 478.78 | 481.48 | 478.78 | 480.66 | 0 | +0.51(+0.11%) |
Nov 10, 2017 | 478.89 | 480.33 | 478.11 | 480.15 | 0 | -0.04(-0.01%) |
Nov 09, 2017 | 480.00 | 481.31 | 476.85 | 480.19 | 0 | -2.43(-0.50%) |
Nov 08, 2017 | 478.47 | 483.49 | 478.37 | 482.62 | 0 | +4.53(+0.95%) |
Nov 07, 2017 | 480.95 | 481.26 | 476.73 | 478.09 | 0 | -2.51(-0.52%) |
Nov 06, 2017 | 480.02 | 481.42 | 479.81 | 480.60 | 0 | +0.37(+0.08%) |
Nov 03, 2017 | 480.94 | 481.03 | 478.09 | 480.23 | 0 | +0.56(+0.12%) |
Nov 02, 2017 | 476.56 | 479.94 | 476.30 | 479.67 | 0 | +2.61(+0.55%) |
Nov 01, 2017 | 478.55 | 478.85 | 474.91 | 477.06 | 0 | -0.46(-0.10%) |
Oct 31, 2017 | 476.59 | 477.96 | 475.94 | 477.53 | 0 | +1.27(+0.27%) |
Oct 30, 2017 | 476.06 | 476.75 | 473.79 | 476.26 | 0 | -0.30(-0.06%) |
Oct 27, 2017 | 473.65 | 476.99 | 473.25 | 476.56 | 0 | +8.17(+1.74%) |
Oct 26, 2017 | 469.30 | 470.18 | 467.61 | 468.39 | 0 | +1.37(+0.29%) |
Oct 25, 2017 | 470.89 | 471.52 | 465.01 | 467.01 | 0 | -2.70(-0.57%) |
Oct 24, 2017 | 468.55 | 470.20 | 467.48 | 469.71 | 0 | +1.77(+0.38%) |
Oct 23, 2017 | 471.88 | 471.88 | 467.55 | 467.94 | 0 | -2.92(-0.62%) |
Oct 20, 2017 | 470.49 | 471.64 | 469.66 | 470.86 | 0 | +2.17(+0.46%) |
Oct 19, 2017 | 466.36 | 468.73 | 465.06 | 468.69 | 0 | +0.38(+0.08%) |
Oct 18, 2017 | 467.96 | 469.12 | 466.95 | 468.31 | 0 | +1.97(+0.42%) |
Oct 17, 2017 | 465.91 | 466.70 | 465.32 | 466.34 | 0 | -0.69(-0.15%) |
Oct 16, 2017 | 467.50 | 467.76 | 466.00 | 467.03 | 0 | +0.34(+0.07%) |
Oct 13, 2017 | 465.76 | 467.51 | 465.49 | 466.69 | 0 | +2.85(+0.61%) |
Oct 12, 2017 | 463.54 | 464.71 | 462.52 | 463.85 | 0 | +0.24(+0.05%) |
Oct 11, 2017 | 462.19 | 463.67 | 461.55 | 463.61 | 0 | +0.67(+0.14%) |
Oct 10, 2017 | 464.49 | 465.05 | 461.39 | 462.94 | 0 | -0.25(-0.05%) |
Oct 09, 2017 | 464.55 | 464.91 | 462.60 | 463.19 | 0 | -1.65(-0.35%) |
Oct 06, 2017 | 462.47 | 464.84 | 461.75 | 464.83 | 0 | +0.99(+0.21%) |
Oct 05, 2017 | 460.60 | 463.85 | 460.20 | 463.85 | 0 | +4.24(+0.92%) |
Oct 04, 2017 | 458.68 | 460.38 | 457.98 | 459.60 | 0 | +0.66(+0.14%) |
Oct 03, 2017 | 459.20 | 459.60 | 458.29 | 458.94 | 0 | -0.02(-0.00%) |