Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 455.46 | 464.14 | 455.46 | 461.83 | 4,852 | +6.32(+1.39%) |
Sep 28, 2017 | 453.98 | 456.96 | 447.89 | 455.51 | 4,549 | -4.66(-1.01%) |
Sep 27, 2017 | 462.20 | 455.97 | 460.17 | 7,783 | +9.23(+2.05%) | |
Sep 26, 2017 | 452.41 | 462.48 | 447.80 | 450.94 | 9,676 | +4.62(+1.03%) |
Sep 25, 2017 | 479.28 | 479.28 | 439.95 | 446.32 | 18,945 | -39.52(-8.13%) |
Sep 22, 2017 | 480.11 | 485.84 | 476.51 | 485.84 | 4,716 | +1.20(+0.25%) |
Sep 21, 2017 | 497.38 | 497.38 | 475.04 | 484.64 | 5,586 | -8.68(-1.76%) |
Sep 20, 2017 | 501.90 | 503.47 | 484.10 | 493.32 | 8,114 | -5.91(-1.18%) |
Sep 19, 2017 | 503.19 | 503.19 | 494.79 | 499.23 | 6,889 | -3.42(-0.68%) |
Sep 18, 2017 | 500.24 | 504.86 | 496.73 | 502.64 | 12,483 | +11.45(+2.33%) |
Sep 15, 2017 | 492.39 | 497.42 | 486.39 | 491.19 | 7,741 | -3.60(-0.73%) |
Sep 14, 2017 | 493.32 | 499.68 | 486.39 | 494.79 | 9,086 | +1.20(+0.24%) |
Sep 13, 2017 | 487.22 | 498.19 | 486.39 | 493.59 | 7,352 | +6.34(+1.30%) |
Sep 12, 2017 | 482.42 | 488.29 | 476.14 | 487.25 | 6,271 | +10.46(+2.19%) |
Sep 11, 2017 | 469.68 | 478.36 | 469.68 | 476.79 | 9,882 | +17.91(+3.90%) |
Sep 08, 2017 | 467.83 | 470.88 | 457.95 | 458.88 | 5,133 | -9.05(-1.93%) |
Sep 07, 2017 | 456.29 | 469.77 | 454.81 | 467.93 | 9,062 | +13.77(+3.03%) |
Sep 06, 2017 | 455.74 | 457.31 | 447.52 | 454.16 | 6,262 | +5.16(+1.15%) |
Sep 05, 2017 | 457.49 | 457.49 | 440.04 | 449.00 | 15,413 | -12.37(-2.68%) |
Sep 01, 2017 | 457.77 | 463.49 | 451.73 | 461.37 | 15,300 | +8.03(+1.77%) |
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%) |