Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 449.18 | 453.56 | 443.18 | 453.34 | 11,792 | +11.54(+2.61%) |
Aug 30, 2017 | 432.29 | 442.90 | 431.89 | 441.80 | 13,352 | +13.85(+3.24%) |
Aug 29, 2017 | 420.10 | 430.35 | 410.86 | 427.95 | 16,340 | +4.06(+0.96%) |
Aug 28, 2017 | 446.69 | 446.69 | 419.82 | 423.88 | 24,189 | -18.28(-4.13%) |
Aug 25, 2017 | 468.20 | 468.51 | 440.86 | 442.17 | 37,989 | -16.44(-3.58%) |
Aug 24, 2017 | 468.39 | 471.25 | 457.03 | 458.60 | 38,651 | -7.29(-1.57%) |
Aug 23, 2017 | 452.51 | 466.63 | 452.51 | 465.89 | 3,463 | +8.52(+1.86%) |
Aug 22, 2017 | 457.03 | 457.37 | 450.01 | 457.37 | 3,740 | +0.77(+0.17%) |
Aug 21, 2017 | 442.54 | 457.40 | 442.54 | 456.60 | 2,021 | +18.04(+4.11%) |
Aug 18, 2017 | 434.32 | 442.26 | 424.81 | 438.56 | 2,578 | +6.92(+1.60%) |
Aug 17, 2017 | 452.78 | 452.78 | 431.64 | 431.64 | 5,092 | -16.71(-3.73%) |
Aug 16, 2017 | 444.29 | 452.60 | 444.29 | 448.35 | 3,515 | +11.91(+2.73%) |
Aug 15, 2017 | 441.52 | 441.52 | 432.75 | 436.44 | 1,995 | -4.80(-1.09%) |
Aug 14, 2017 | 439.49 | 451.12 | 437.18 | 441.24 | 3,109 | +11.91(+2.77%) |
Aug 11, 2017 | 416.40 | 430.16 | 405.88 | 429.33 | 4,274 | +3.23(+0.76%) |
Aug 10, 2017 | 451.68 | 451.68 | 421.67 | 426.10 | 5,558 | -34.16(-7.42%) |
Aug 09, 2017 | 450.29 | 461.46 | 441.64 | 460.26 | 2,583 | +2.58(+0.56%) |
Aug 08, 2017 | 457.03 | 462.85 | 452.53 | 457.68 | 5,788 | +8.68(+1.93%) |
Aug 07, 2017 | 433.67 | 449.88 | 433.67 | 449.00 | 7,209 | +23.73(+5.58%) |
Aug 04, 2017 | 423.79 | 426.47 | 422.41 | 425.27 | 1,888 | +5.88(+1.40%) |
Aug 03, 2017 | 416.04 | 420.84 | 406.95 | 419.39 | 1,448 | +5.84(+1.41%) |
Aug 02, 2017 | 430.90 | 430.90 | 401.40 | 413.54 | 4,555 | -13.11(-3.07%) |
Aug 01, 2017 | 434.13 | 434.41 | 421.21 | 426.65 | 4,659 | +0.92(+0.22%) |
Jul 31, 2017 | 430.62 | 435.24 | 421.39 | 425.73 | 6,404 | +4.91(+1.17%) |
Jul 28, 2017 | 401.20 | 423.49 | 401.20 | 420.82 | 4,821 | +19.41(+4.83%) |
Jul 27, 2017 | 415.11 | 423.51 | 387.10 | 401.41 | 6,025 | -9.55(-2.32%) |
Jul 26, 2017 | 403.30 | 411.14 | 399.64 | 410.96 | 1,713 | +9.93(+2.48%) |
Jul 25, 2017 | 401.63 | 402.19 | 395.26 | 401.03 | 2,135 | +1.34(+0.33%) |
Jul 24, 2017 | 394.62 | 400.43 | 394.62 | 399.69 | 1,414 | +10.43(+2.68%) |
Jul 21, 2017 | 386.79 | 389.35 | 385.11 | 389.26 | 477 | -0.62(-0.16%) |
Jul 20, 2017 | 392.58 | 393.92 | 387.97 | 389.88 | 933 | -3.17(-0.81%) |
Jul 19, 2017 | 395.63 | 400.80 | 392.91 | 393.05 | 6,571 | +9.23(+2.41%) |
Jul 18, 2017 | 371.44 | 383.81 | 371.44 | 383.81 | 1,559 | +13.54(+3.66%) |
Jul 17, 2017 | 379.57 | 382.14 | 367.96 | 370.27 | 2,110 | -7.31(-1.94%) |
Jul 14, 2017 | 367.01 | 378.46 | 367.01 | 377.58 | 2,903 | +11.18(+3.05%) |
Jul 13, 2017 | 367.93 | 369.13 | 363.78 | 366.41 | 551 | +0.38(+0.10%) |
Jul 12, 2017 | 354.08 | 366.03 | 353.84 | 366.03 | 1,214 | +15.83(+4.52%) |
Jul 11, 2017 | 344.94 | 350.20 | 344.94 | 350.20 | 265 | +5.91(+1.72%) |
Jul 10, 2017 | 334.51 | 344.57 | 334.51 | 344.30 | 372 | +12.83(+3.87%) |
Jul 07, 2017 | 332.57 | 332.72 | 329.73 | 331.46 | 731 | -0.46(-0.14%) |
Jul 06, 2017 | 331.92 | 331.92 | 331.92 | 331.92 | 49 | -3.97(-1.18%) |
Jul 05, 2017 | 334.05 | 335.89 | 327.95 | 335.89 | 343 | +1.85(+0.55%) |
Jul 03, 2017 | 344.11 | 344.11 | 330.26 | 334.05 | 418 | -0.87(-0.26%) |
Jun 30, 2017 | 331.43 | 334.92 | 331.43 | 334.92 | 157 | +3.19(+0.96%) |
Jun 29, 2017 | 342.81 | 342.81 | 328.69 | 331.73 | 644 | -14.02(-4.06%) |
Jun 28, 2017 | 336.73 | 345.75 | 336.10 | 345.75 | 781 | +3.94(+1.15%) |
Jun 27, 2017 | 350.41 | 351.15 | 341.62 | 341.80 | 1,414 | -10.45(-2.97%) |
Jun 26, 2017 | 362.49 | 365.35 | 349.64 | 352.25 | 988 | -1.84(-0.52%) |
Jun 23, 2017 | 349.35 | 354.10 | 349.35 | 354.10 | 249 | +4.08(+1.17%) |
Jun 22, 2017 | 346.51 | 352.14 | 343.33 | 350.02 | 624 | +1.57(+0.45%) |
Jun 21, 2017 | 338.85 | 348.47 | 338.85 | 348.45 | 489 | +8.49(+2.50%) |
Jun 20, 2017 | 351.77 | 351.77 | 339.96 | 339.96 | 971 | -3.97(-1.15%) |
Jun 19, 2017 | 337.37 | 343.93 | 337.26 | 343.93 | 1,507 | +18.56(+5.70%) |
Jun 16, 2017 | 323.80 | 327.31 | 323.06 | 325.37 | 1,576 | +4.06(+1.26%) |
Jun 15, 2017 | 329.15 | 329.15 | 319.27 | 321.31 | 789 | -10.71(-3.23%) |
Jun 14, 2017 | 342.82 | 342.82 | 330.54 | 332.02 | 1,349 | -8.90(-2.61%) |
Jun 13, 2017 | 351.68 | 351.68 | 336.89 | 340.91 | 1,088 | -0.98(-0.29%) |
Jun 12, 2017 | 339.77 | 348.08 | 328.98 | 341.90 | 3,047 | -4.52(-1.31%) |
Jun 09, 2017 | 386.86 | 386.86 | 337.83 | 346.42 | 3,999 | -22.81(-6.18%) |
Jun 08, 2017 | 376.98 | 379.66 | 361.41 | 369.23 | 1,539 | +7.29(+2.02%) |
Jun 07, 2017 | 351.77 | 362.67 | 351.77 | 361.93 | 1,431 | +13.65(+3.92%) |
Jun 06, 2017 | 347.34 | 354.73 | 347.34 | 348.28 | 2,111 | +0.36(+0.10%) |
Jun 05, 2017 | 341.62 | 349.30 | 341.62 | 347.91 | 987 | +5.69(+1.66%) |
Jun 02, 2017 | 345.77 | 345.77 | 340.69 | 342.23 | 534 | -0.78(-0.23%) |