Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 524.71 | 524.71 | 489.67 | 491.76 | 373,694 | -36.20(-6.86%) |
Aug 30, 2017 | 519.84 | 530.74 | 513.51 | 527.96 | 269,697 | +14.39(+2.80%) |
Aug 29, 2017 | 499.65 | 531.16 | 492.22 | 513.57 | 406,435 | -12.30(-2.34%) |
Aug 28, 2017 | 574.61 | 575.53 | 525.41 | 525.87 | 658,225 | -58.95(-10.08%) |
Aug 25, 2017 | 585.05 | 601.55 | 573.45 | 584.82 | 331,832 | -6.96(-1.18%) |
Aug 24, 2017 | 600.60 | 604.54 | 583.66 | 591.78 | 297,398 | -4.18(-0.70%) |
Aug 23, 2017 | 601.06 | 612.20 | 594.10 | 595.96 | 200,025 | -14.62(-2.39%) |
Aug 22, 2017 | 603.38 | 611.74 | 595.26 | 610.58 | 253,162 | +14.16(+2.37%) |
Aug 21, 2017 | 616.38 | 617.77 | 595.03 | 596.42 | 307,507 | -29.01(-4.64%) |
Aug 18, 2017 | 592.94 | 630.30 | 581.34 | 625.43 | 370,855 | +8.59(+1.39%) |
Aug 17, 2017 | 608.02 | 623.80 | 599.44 | 616.84 | 276,882 | +2.78(+0.45%) |
Aug 16, 2017 | 662.56 | 664.65 | 606.86 | 614.06 | 384,621 | -43.63(-6.63%) |
Aug 15, 2017 | 666.50 | 668.36 | 651.42 | 657.69 | 254,454 | +23.21(+3.66%) |
Aug 14, 2017 | 631.70 | 645.15 | 626.59 | 634.48 | 261,291 | +23.21(+3.80%) |
Aug 11, 2017 | 616.38 | 627.28 | 607.10 | 611.27 | 248,434 | -6.26(-1.01%) |
Aug 10, 2017 | 628.91 | 634.71 | 617.31 | 617.54 | 334,065 | -40.38(-6.14%) |
Aug 09, 2017 | 660.94 | 672.77 | 648.87 | 657.92 | 284,274 | -32.72(-4.74%) |
Aug 08, 2017 | 675.09 | 711.53 | 673.70 | 690.64 | 227,104 | -2.55(-0.37%) |
Aug 07, 2017 | 693.89 | 694.35 | 675.32 | 693.19 | 155,389 | +9.75(+1.43%) |
Aug 04, 2017 | 667.67 | 695.05 | 661.63 | 683.45 | 296,047 | +34.35(+5.29%) |
Aug 03, 2017 | 648.64 | 653.04 | 630.30 | 649.10 | 175,590 | +5.11(+0.79%) |
Aug 02, 2017 | 645.15 | 649.80 | 628.21 | 643.99 | 199,252 | +3.71(+0.58%) |
Aug 01, 2017 | 645.15 | 654.90 | 619.39 | 640.28 | 241,702 | +2.78(+0.44%) |
Jul 31, 2017 | 637.73 | 647.48 | 623.80 | 637.50 | 200,874 | +3.71(+0.59%) |
Jul 28, 2017 | 654.21 | 660.15 | 631.70 | 633.78 | 201,972 | -29.01(-4.38%) |
Jul 27, 2017 | 630.53 | 672.35 | 628.68 | 662.79 | 282,242 | +24.13(+3.78%) |
Jul 26, 2017 | 705.26 | 707.35 | 620.09 | 638.66 | 415,484 | -54.54(-7.87%) |
Jul 25, 2017 | 711.29 | 711.29 | 682.52 | 693.19 | 268,694 | -21.35(-2.99%) |
Jul 24, 2017 | 676.95 | 722.67 | 676.02 | 714.54 | 239,190 | +30.87(+4.51%) |
Jul 21, 2017 | 674.63 | 693.89 | 671.84 | 683.68 | 163,858 | -6.50(-0.94%) |
Jul 20, 2017 | 706.88 | 711.29 | 681.36 | 690.18 | 267,214 | -14.16(-2.01%) |
Jul 19, 2017 | 706.65 | 720.81 | 693.89 | 704.33 | 222,897 | -0.23(-0.03%) |
Jul 18, 2017 | 699.23 | 710.37 | 695.98 | 704.57 | 221,630 | -16.94(-2.35%) |
Jul 17, 2017 | 718.26 | 723.13 | 704.33 | 721.51 | 183,937 | -16.01(-2.17%) |
Jul 14, 2017 | 725.68 | 740.30 | 718.95 | 737.52 | 234,569 | -35.51(-4.59%) |
Jul 13, 2017 | 747.96 | 775.81 | 735.20 | 773.02 | 240,752 | +23.67(+3.16%) |
Jul 12, 2017 | 723.59 | 752.84 | 715.50 | 749.35 | 236,592 | -6.96(-0.92%) |
Jul 11, 2017 | 774.65 | 800.41 | 748.68 | 756.32 | 166,265 | -14.62(-1.90%) |
Jul 10, 2017 | 830.58 | 832.67 | 758.19 | 770.94 | 214,610 | -36.67(-4.54%) |
Jul 07, 2017 | 791.82 | 830.52 | 784.40 | 807.60 | 165,468 | +31.56(+4.07%) |
Jul 06, 2017 | 759.33 | 782.08 | 756.55 | 776.04 | 139,805 | +27.15(+3.63%) |
Jul 05, 2017 | 782.77 | 788.55 | 742.62 | 748.89 | 180,060 | -29.47(-3.79%) |
Jul 03, 2017 | 762.58 | 781.61 | 758.22 | 778.36 | 125,458 | +57.09(+7.92%) |
Jun 30, 2017 | 740.77 | 740.77 | 716.40 | 721.27 | 142,705 | -10.21(-1.40%) |
Jun 29, 2017 | 715.94 | 740.07 | 710.59 | 731.49 | 215,119 | +42.24(+6.13%) |
Jun 28, 2017 | 693.89 | 715.39 | 685.77 | 689.25 | 179,915 | -14.62(-2.08%) |
Jun 27, 2017 | 660.01 | 706.19 | 657.22 | 703.87 | 214,676 | +25.53(+3.76%) |
Jun 26, 2017 | 688.55 | 691.57 | 660.01 | 678.34 | 265,696 | +17.64(+2.67%) |
Jun 23, 2017 | 668.83 | 679.97 | 656.06 | 660.70 | 248,777 | -35.51(-5.10%) |
Jun 22, 2017 | 697.84 | 707.58 | 679.97 | 696.21 | 281,932 | -26.69(-3.69%) |
Jun 21, 2017 | 752.37 | 758.47 | 720.60 | 722.90 | 231,188 | -31.79(-4.21%) |
Jun 20, 2017 | 737.98 | 760.03 | 737.05 | 754.69 | 179,081 | +15.55(+2.10%) |
Jun 19, 2017 | 743.78 | 748.47 | 714.31 | 739.14 | 226,626 | +10.21(+1.40%) |
Jun 16, 2017 | 727.08 | 740.14 | 718.71 | 728.93 | 193,982 | +4.41(+0.61%) |
Jun 15, 2017 | 734.50 | 737.75 | 701.08 | 724.52 | 284,290 | +15.32(+2.16%) |
Jun 14, 2017 | 614.52 | 722.90 | 610.81 | 709.21 | 617,463 | +61.50(+9.49%) |
Jun 13, 2017 | 680.89 | 680.89 | 634.01 | 647.71 | 332,491 | -19.73(-2.96%) |
Jun 12, 2017 | 669.06 | 674.16 | 648.40 | 667.43 | 249,856 | +7.66(+1.16%) |
Jun 09, 2017 | 660.47 | 663.72 | 638.42 | 659.77 | 399,769 | +30.63(+4.87%) |
Jun 08, 2017 | 617.07 | 648.87 | 615.22 | 629.14 | 423,409 | +31.10(+5.20%) |
Jun 07, 2017 | 603.85 | 620.79 | 585.98 | 598.04 | 434,535 | +13.23(+2.26%) |
Jun 06, 2017 | 651.88 | 651.88 | 582.33 | 584.82 | 639,732 | -95.84(-14.08%) |
Jun 05, 2017 | 670.91 | 704.10 | 668.36 | 680.66 | 216,644 | -0.93(-0.14%) |
Jun 02, 2017 | 663.72 | 687.86 | 656.29 | 681.59 | 334,941 | -11.83(-1.71%) |