Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 713.38 | 713.38 | 705.66 | 709.86 | 18,044 | -1.40(-0.20%) |
Aug 31, 2017 | 703.54 | 717.12 | 703.54 | 711.26 | 31,394 | +7.12(+1.01%) |
Aug 30, 2017 | 695.42 | 704.13 | 695.21 | 704.13 | 13,813 | +10.98(+1.58%) |
Aug 29, 2017 | 696.61 | 699.29 | 690.32 | 693.15 | 21,504 | -7.09(-1.01%) |
Aug 28, 2017 | 695.17 | 703.30 | 691.50 | 700.24 | 42,058 | +5.60(+0.81%) |
Aug 25, 2017 | 693.19 | 700.60 | 687.23 | 694.65 | 24,213 | +4.06(+0.59%) |
Aug 24, 2017 | 699.60 | 700.01 | 690.59 | 690.59 | 14,404 | -9.13(-1.30%) |
Aug 23, 2017 | 702.32 | 708.78 | 699.13 | 699.72 | 39,761 | -1.43(-0.20%) |
Aug 22, 2017 | 696.48 | 703.20 | 694.29 | 701.15 | 23,703 | +5.12(+0.74%) |
Aug 21, 2017 | 693.92 | 696.95 | 693.92 | 696.03 | 20,527 | +2.34(+0.34%) |
Aug 18, 2017 | 686.05 | 695.93 | 684.32 | 693.69 | 31,043 | +7.36(+1.07%) |
Aug 17, 2017 | 693.06 | 695.60 | 685.77 | 686.33 | 28,582 | -7.31(-1.05%) |
Aug 16, 2017 | 691.97 | 694.63 | 690.27 | 693.64 | 28,816 | +0.70(+0.10%) |
Aug 15, 2017 | 689.94 | 696.50 | 683.34 | 692.94 | 69,020 | +2.69(+0.39%) |
Aug 14, 2017 | 695.10 | 697.12 | 687.42 | 690.25 | 25,988 | +0.68(+0.10%) |
Aug 11, 2017 | 679.63 | 695.25 | 678.07 | 689.57 | 42,927 | +8.41(+1.23%) |
Aug 10, 2017 | 697.67 | 703.23 | 680.33 | 681.16 | 51,894 | -17.58(-2.52%) |
Aug 09, 2017 | 699.28 | 706.94 | 694.08 | 698.74 | 55,549 | -1.89(-0.27%) |
Aug 08, 2017 | 697.17 | 736.91 | 692.52 | 700.63 | 85,854 | -10.76(-1.51%) |
Aug 07, 2017 | 720.07 | 720.07 | 709.00 | 711.39 | 37,902 | -0.61(-0.09%) |
Aug 04, 2017 | 714.37 | 714.37 | 711.09 | 712.00 | 9,626 | -0.85(-0.12%) |
Aug 03, 2017 | 709.68 | 715.35 | 709.68 | 712.85 | 15,349 | +4.02(+0.57%) |
Aug 02, 2017 | 712.30 | 716.31 | 705.21 | 708.83 | 34,507 | -2.71(-0.38%) |
Aug 01, 2017 | 710.98 | 716.81 | 709.70 | 711.54 | 48,078 | +0.91(+0.13%) |
Jul 31, 2017 | 709.66 | 716.63 | 709.11 | 710.63 | 36,726 | +1.57(+0.22%) |
Jul 28, 2017 | 703.91 | 710.23 | 702.69 | 709.06 | 36,420 | +5.65(+0.80%) |
Jul 27, 2017 | 699.07 | 706.52 | 692.63 | 703.41 | 33,648 | +6.07(+0.87%) |
Jul 26, 2017 | 701.51 | 703.68 | 697.34 | 697.34 | 15,577 | -3.94(-0.56%) |
Jul 25, 2017 | 697.47 | 706.57 | 694.85 | 701.28 | 47,035 | +3.85(+0.55%) |
Jul 24, 2017 | 691.18 | 698.61 | 690.15 | 697.43 | 22,847 | +5.49(+0.79%) |
Jul 21, 2017 | 688.81 | 692.46 | 685.50 | 691.94 | 14,339 | +1.55(+0.22%) |
Jul 20, 2017 | 689.54 | 696.16 | 685.87 | 690.39 | 21,372 | +2.05(+0.30%) |
Jul 19, 2017 | 684.54 | 689.22 | 683.24 | 688.34 | 19,268 | +6.43(+0.94%) |
Jul 18, 2017 | 689.31 | 689.31 | 681.90 | 681.90 | 29,231 | -6.10(-0.89%) |
Jul 17, 2017 | 690.85 | 691.16 | 687.44 | 688.00 | 12,617 | -2.63(-0.38%) |
Jul 14, 2017 | 688.95 | 691.90 | 688.28 | 690.63 | 14,419 | +0.80(+0.12%) |
Jul 13, 2017 | 684.39 | 694.01 | 681.49 | 689.83 | 30,972 | +3.88(+0.57%) |
Jul 12, 2017 | 675.39 | 686.58 | 674.62 | 685.94 | 33,667 | +12.15(+1.80%) |
Jul 11, 2017 | 677.06 | 681.40 | 671.11 | 673.80 | 42,868 | -3.70(-0.55%) |
Jul 10, 2017 | 677.30 | 681.44 | 672.12 | 677.50 | 55,274 | -0.32(-0.05%) |
Jul 07, 2017 | 679.37 | 683.61 | 676.50 | 677.82 | 24,754 | +0.11(+0.02%) |
Jul 06, 2017 | 682.16 | 683.62 | 676.28 | 677.71 | 87,163 | -8.22(-1.20%) |
Jul 05, 2017 | 675.19 | 689.62 | 671.80 | 685.92 | 65,483 | +13.53(+2.01%) |