Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 650.77 | 653.71 | 639.12 | 645.52 | 45,151 | -1.81(-0.28%) |
Nov 29, 2017 | 642.16 | 656.66 | 638.18 | 647.34 | 50,557 | +5.05(+0.79%) |
Nov 28, 2017 | 627.30 | 648.24 | 625.02 | 642.29 | 73,797 | +18.58(+2.98%) |
Nov 27, 2017 | 623.79 | 628.84 | 617.13 | 623.71 | 32,315 | -1.45(-0.23%) |
Nov 24, 2017 | 628.36 | 629.72 | 615.62 | 625.15 | 28,711 | -2.48(-0.40%) |
Nov 22, 2017 | 634.00 | 634.41 | 627.16 | 627.63 | 26,737 | -6.00(-0.95%) |
Nov 21, 2017 | 633.60 | 637.74 | 624.21 | 633.63 | 31,073 | +2.17(+0.34%) |
Nov 20, 2017 | 627.40 | 643.82 | 627.40 | 631.46 | 36,797 | +6.03(+0.96%) |
Nov 17, 2017 | 627.35 | 628.77 | 624.05 | 625.43 | 19,682 | -3.05(-0.48%) |
Nov 16, 2017 | 627.26 | 631.50 | 623.02 | 628.47 | 31,061 | +3.00(+0.48%) |
Nov 15, 2017 | 624.06 | 628.55 | 622.09 | 625.47 | 43,032 | -2.60(-0.41%) |
Nov 14, 2017 | 625.54 | 635.28 | 623.93 | 628.07 | 41,820 | -0.34(-0.05%) |
Nov 13, 2017 | 632.76 | 635.46 | 624.54 | 628.41 | 60,600 | -12.77(-1.99%) |
Nov 10, 2017 | 648.56 | 652.20 | 637.25 | 641.17 | 38,694 | -8.46(-1.30%) |
Nov 09, 2017 | 636.32 | 655.48 | 635.75 | 649.63 | 44,289 | +9.21(+1.44%) |
Nov 08, 2017 | 624.52 | 642.44 | 588.00 | 640.42 | 116,451 | -8.07(-1.24%) |
Nov 07, 2017 | 657.68 | 658.07 | 645.91 | 648.49 | 37,674 | -8.99(-1.37%) |
Nov 06, 2017 | 648.72 | 665.64 | 648.72 | 657.48 | 32,449 | +7.05(+1.08%) |
Nov 03, 2017 | 646.34 | 659.66 | 628.07 | 650.43 | 104,053 | +3.06(+0.47%) |
Nov 02, 2017 | 669.50 | 675.20 | 639.59 | 647.37 | 32,905 | -23.31(-3.48%) |
Nov 01, 2017 | 670.19 | 670.68 | 662.84 | 670.68 | 53,202 | +5.30(+0.80%) |
Oct 31, 2017 | 673.92 | 673.92 | 658.96 | 665.39 | 77,191 | -9.70(-1.44%) |
Oct 30, 2017 | 658.62 | 676.69 | 658.62 | 675.09 | 55,845 | +12.55(+1.89%) |
Oct 27, 2017 | 657.68 | 662.68 | 623.70 | 662.54 | 78,438 | +6.82(+1.04%) |
Oct 26, 2017 | 684.20 | 684.20 | 654.42 | 655.72 | 60,156 | -30.10(-4.39%) |
Oct 25, 2017 | 691.86 | 691.86 | 678.91 | 685.82 | 22,366 | -4.68(-0.68%) |
Oct 24, 2017 | 698.90 | 698.90 | 688.15 | 690.49 | 28,090 | -6.54(-0.94%) |
Oct 23, 2017 | 699.03 | 701.70 | 693.61 | 697.04 | 36,189 | -0.86(-0.12%) |
Oct 20, 2017 | 687.91 | 704.22 | 687.91 | 697.90 | 26,329 | +11.20(+1.63%) |
Oct 19, 2017 | 681.44 | 690.49 | 679.55 | 686.70 | 20,216 | +1.15(+0.17%) |
Oct 18, 2017 | 689.82 | 692.49 | 683.72 | 685.54 | 29,642 | -3.75(-0.54%) |
Oct 17, 2017 | 709.60 | 710.49 | 688.21 | 689.29 | 36,285 | -21.92(-3.08%) |
Oct 16, 2017 | 713.38 | 716.70 | 706.78 | 711.21 | 27,105 | +0.31(+0.04%) |
Oct 13, 2017 | 705.14 | 714.12 | 704.46 | 710.90 | 17,329 | +6.69(+0.95%) |
Oct 12, 2017 | 710.73 | 713.42 | 702.09 | 704.21 | 68,177 | -6.65(-0.94%) |
Oct 11, 2017 | 702.78 | 712.25 | 702.78 | 710.85 | 42,945 | +8.62(+1.23%) |
Oct 10, 2017 | 693.69 | 703.98 | 692.77 | 702.23 | 46,487 | +8.28(+1.19%) |
Oct 09, 2017 | 697.56 | 705.17 | 693.21 | 693.95 | 32,322 | -3.51(-0.50%) |
Oct 06, 2017 | 694.27 | 699.02 | 690.36 | 697.47 | 23,546 | +2.73(+0.39%) |
Oct 05, 2017 | 698.37 | 706.16 | 691.11 | 694.74 | 27,064 | -3.74(-0.54%) |
Oct 04, 2017 | 681.81 | 700.50 | 681.81 | 698.48 | 25,845 | +12.35(+1.80%) |
Oct 03, 2017 | 679.77 | 686.22 | 678.57 | 686.13 | 38,532 | +10.45(+1.55%) |
Oct 02, 2017 | 673.21 | 677.52 | 671.61 | 675.68 | 29,891 | -1.25(-0.18%) |
Sep 29, 2017 | 666.13 | 679.88 | 666.01 | 676.93 | 30,355 | +9.89(+1.48%) |
Sep 28, 2017 | 668.18 | 669.32 | 660.26 | 667.04 | 60,434 | -0.87(-0.13%) |
Sep 27, 2017 | 677.39 | 678.62 | 663.07 | 667.91 | 41,773 | -7.29(-1.08%) |
Sep 26, 2017 | 678.21 | 680.66 | 675.12 | 675.20 | 29,617 | -2.26(-0.33%) |
Sep 25, 2017 | 673.96 | 678.09 | 672.66 | 677.46 | 21,212 | +0.66(+0.10%) |
Sep 22, 2017 | 666.88 | 688.80 | 664.77 | 676.81 | 45,642 | +8.40(+1.26%) |
Sep 21, 2017 | 676.18 | 676.25 | 663.99 | 668.41 | 20,008 | -8.86(-1.31%) |
Sep 20, 2017 | 683.42 | 683.42 | 672.46 | 677.27 | 35,760 | -6.22(-0.91%) |
Sep 19, 2017 | 691.80 | 699.62 | 681.78 | 683.48 | 58,784 | -9.37(-1.35%) |
Sep 18, 2017 | 691.47 | 694.35 | 689.81 | 692.86 | 33,474 | +2.22(+0.32%) |
Sep 15, 2017 | 685.37 | 690.75 | 684.00 | 690.63 | 65,978 | +5.27(+0.77%) |
Sep 14, 2017 | 687.35 | 692.78 | 683.50 | 685.37 | 39,818 | -2.14(-0.31%) |
Sep 13, 2017 | 693.31 | 696.56 | 686.20 | 687.50 | 37,304 | -8.51(-1.22%) |
Sep 12, 2017 | 699.93 | 706.81 | 692.03 | 696.01 | 36,006 | -6.72(-0.96%) |
Sep 11, 2017 | 700.25 | 705.50 | 700.24 | 702.74 | 20,396 | +5.21(+0.75%) |
Sep 08, 2017 | 692.50 | 698.96 | 685.00 | 697.52 | 33,112 | +4.66(+0.67%) |
Sep 07, 2017 | 708.63 | 708.92 | 691.18 | 692.87 | 19,474 | -14.33(-2.03%) |
Sep 06, 2017 | 704.93 | 708.97 | 702.57 | 707.20 | 25,301 | +4.91(+0.70%) |
Sep 05, 2017 | 708.36 | 714.00 | 699.51 | 702.29 | 18,079 | -7.57(-1.07%) |