Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 703.13 | 710.04 | 702.59 | 704.10 | 37,067 | +1.56(+0.22%) |
Jul 28, 2017 | 697.43 | 703.70 | 696.23 | 702.54 | 36,758 | +5.60(+0.80%) |
Jul 27, 2017 | 692.64 | 700.02 | 686.26 | 696.94 | 33,960 | +6.01(+0.87%) |
Jul 26, 2017 | 695.06 | 697.21 | 690.93 | 690.93 | 15,722 | -3.90(-0.56%) |
Jul 25, 2017 | 691.05 | 700.07 | 688.46 | 694.83 | 47,472 | +3.82(+0.55%) |
Jul 24, 2017 | 684.82 | 692.19 | 683.80 | 691.01 | 23,059 | +5.44(+0.79%) |
Jul 21, 2017 | 682.47 | 686.09 | 679.20 | 685.58 | 14,472 | +1.54(+0.22%) |
Jul 20, 2017 | 683.20 | 689.75 | 679.57 | 684.04 | 21,571 | +2.03(+0.30%) |
Jul 19, 2017 | 678.25 | 682.88 | 676.96 | 682.01 | 19,447 | +6.38(+0.94%) |
Jul 18, 2017 | 682.97 | 682.97 | 675.63 | 675.63 | 29,502 | -6.04(-0.89%) |
Jul 17, 2017 | 684.50 | 684.81 | 681.12 | 681.67 | 12,734 | -2.60(-0.38%) |
Jul 14, 2017 | 682.61 | 685.54 | 681.95 | 684.28 | 14,553 | +0.80(+0.12%) |
Jul 13, 2017 | 678.10 | 687.63 | 675.23 | 683.48 | 31,259 | +3.85(+0.57%) |
Jul 12, 2017 | 669.17 | 680.27 | 668.41 | 679.63 | 33,980 | +12.04(+1.80%) |
Jul 11, 2017 | 670.83 | 675.13 | 664.94 | 667.60 | 43,266 | -3.67(-0.55%) |
Jul 10, 2017 | 671.07 | 675.17 | 665.94 | 671.27 | 55,787 | -0.31(-0.05%) |
Jul 07, 2017 | 673.12 | 677.32 | 670.28 | 671.58 | 24,984 | +0.11(+0.02%) |
Jul 06, 2017 | 675.88 | 677.33 | 670.06 | 671.47 | 87,972 | -8.14(-1.20%) |
Jul 05, 2017 | 668.98 | 683.28 | 665.63 | 679.62 | 66,091 | +13.41(+2.01%) |
Jul 03, 2017 | 665.27 | 672.26 | 662.49 | 666.21 | 47,877 | +7.51(+1.14%) |
Jun 30, 2017 | 660.01 | 662.93 | 655.06 | 658.70 | 22,537 | +0.07(+0.01%) |
Jun 29, 2017 | 658.25 | 660.89 | 649.19 | 658.62 | 61,163 | +1.19(+0.18%) |
Jun 28, 2017 | 660.03 | 661.17 | 651.92 | 657.43 | 58,746 | -1.91(-0.29%) |
Jun 27, 2017 | 663.11 | 666.15 | 654.62 | 659.33 | 37,146 | -3.56(-0.54%) |
Jun 26, 2017 | 660.29 | 668.50 | 656.89 | 662.89 | 33,568 | +2.55(+0.39%) |
Jun 23, 2017 | 664.44 | 665.18 | 657.95 | 660.34 | 48,870 | -3.06(-0.46%) |
Jun 22, 2017 | 677.16 | 679.03 | 661.57 | 663.40 | 41,498 | -13.92(-2.05%) |
Jun 21, 2017 | 674.45 | 679.54 | 665.87 | 677.32 | 35,492 | +6.41(+0.96%) |
Jun 20, 2017 | 670.06 | 671.15 | 660.09 | 670.91 | 36,967 | -1.46(-0.22%) |
Jun 19, 2017 | 672.67 | 678.97 | 670.51 | 672.37 | 18,320 | +2.90(+0.43%) |
Jun 16, 2017 | 662.67 | 675.61 | 662.34 | 669.47 | 43,794 | +6.74(+1.02%) |
Jun 15, 2017 | 664.90 | 667.91 | 662.04 | 662.74 | 19,717 | -2.47(-0.37%) |
Jun 14, 2017 | 660.87 | 667.13 | 660.63 | 665.21 | 33,598 | +3.74(+0.57%) |
Jun 13, 2017 | 664.14 | 667.13 | 656.02 | 661.47 | 66,175 | -1.27(-0.19%) |
Jun 12, 2017 | 676.96 | 676.96 | 657.43 | 662.74 | 54,780 | -8.35(-1.24%) |
Jun 09, 2017 | 677.18 | 678.54 | 668.89 | 671.08 | 35,573 | +1.07(+0.16%) |
Jun 08, 2017 | 677.00 | 679.17 | 667.18 | 670.01 | 30,690 | -7.73(-1.14%) |
Jun 07, 2017 | 670.82 | 678.83 | 670.82 | 677.74 | 27,313 | +7.11(+1.06%) |
Jun 06, 2017 | 671.57 | 678.47 | 669.73 | 670.63 | 30,535 | -1.57(-0.23%) |
Jun 05, 2017 | 676.53 | 677.51 | 671.95 | 672.20 | 20,094 | -5.12(-0.76%) |
Jun 02, 2017 | 675.58 | 680.42 | 671.16 | 677.32 | 33,802 | +0.52(+0.08%) |
Jun 01, 2017 | 659.16 | 677.13 | 659.16 | 676.80 | 42,682 | +10.97(+1.65%) |
May 31, 2017 | 666.40 | 674.03 | 663.50 | 665.83 | 43,551 | +2.88(+0.43%) |
May 30, 2017 | 662.84 | 667.13 | 649.52 | 662.95 | 35,180 | +1.60(+0.24%) |
May 26, 2017 | 648.97 | 664.72 | 647.72 | 661.35 | 38,681 | +10.90(+1.68%) |
May 25, 2017 | 647.15 | 652.95 | 646.66 | 650.45 | 34,307 | +5.72(+0.89%) |
May 24, 2017 | 644.26 | 648.27 | 641.09 | 644.73 | 35,357 | +2.16(+0.34%) |
May 23, 2017 | 638.72 | 646.76 | 635.41 | 642.57 | 33,661 | +4.79(+0.75%) |
May 22, 2017 | 641.83 | 643.91 | 634.41 | 637.78 | 29,285 | +0.08(+0.01%) |
May 19, 2017 | 630.82 | 642.85 | 630.78 | 637.71 | 59,571 | +5.86(+0.93%) |
May 18, 2017 | 620.20 | 635.88 | 620.20 | 631.85 | 55,923 | +11.21(+1.81%) |
May 17, 2017 | 624.27 | 636.27 | 618.57 | 620.64 | 58,966 | -3.63(-0.58%) |
May 16, 2017 | 613.39 | 626.99 | 611.79 | 624.27 | 39,394 | +11.03(+1.80%) |
May 15, 2017 | 621.05 | 623.48 | 611.05 | 613.24 | 64,216 | -6.06(-0.98%) |
May 12, 2017 | 620.43 | 623.74 | 616.20 | 619.30 | 34,661 | -1.96(-0.32%) |
May 11, 2017 | 616.09 | 625.47 | 613.67 | 621.26 | 28,071 | +5.25(+0.85%) |
May 10, 2017 | 610.12 | 617.89 | 608.49 | 616.01 | 18,960 | +4.08(+0.67%) |
May 09, 2017 | 619.89 | 628.30 | 610.71 | 611.93 | 24,488 | -5.98(-0.97%) |
May 08, 2017 | 623.11 | 631.39 | 611.97 | 617.91 | 48,537 | -7.05(-1.13%) |
May 05, 2017 | 610.49 | 627.54 | 606.84 | 624.96 | 51,737 | +10.59(+1.72%) |
May 04, 2017 | 620.39 | 620.39 | 608.69 | 614.37 | 48,637 | -7.40(-1.19%) |
May 03, 2017 | 626.43 | 629.58 | 617.02 | 621.77 | 50,642 | -5.58(-0.89%) |
May 02, 2017 | 632.94 | 637.35 | 625.84 | 627.35 | 42,102 | -3.38(-0.54%) |