Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 660.32 | 673.95 | 660.20 | 671.02 | 30,622 | +9.80(+1.48%) |
Sep 28, 2017 | 662.35 | 663.48 | 654.49 | 661.22 | 60,966 | -0.86(-0.13%) |
Sep 27, 2017 | 671.48 | 672.70 | 657.29 | 662.08 | 42,141 | -7.23(-1.08%) |
Sep 26, 2017 | 672.29 | 674.72 | 669.23 | 669.31 | 29,878 | -2.24(-0.33%) |
Sep 25, 2017 | 668.08 | 672.17 | 666.79 | 671.55 | 21,399 | +0.65(+0.10%) |
Sep 22, 2017 | 661.06 | 682.79 | 658.97 | 670.90 | 46,044 | +8.33(+1.26%) |
Sep 21, 2017 | 670.28 | 670.35 | 658.20 | 662.57 | 20,184 | -8.78(-1.31%) |
Sep 20, 2017 | 677.46 | 677.46 | 666.59 | 671.36 | 36,075 | -6.16(-0.91%) |
Sep 19, 2017 | 685.76 | 693.52 | 675.83 | 677.52 | 59,302 | -9.29(-1.35%) |
Sep 18, 2017 | 685.43 | 688.29 | 683.79 | 686.81 | 33,769 | +2.20(+0.32%) |
Sep 15, 2017 | 679.38 | 684.73 | 678.03 | 684.61 | 66,558 | +5.22(+0.77%) |
Sep 14, 2017 | 681.35 | 686.73 | 677.53 | 679.38 | 40,169 | -2.12(-0.31%) |
Sep 13, 2017 | 687.26 | 690.48 | 680.21 | 681.50 | 37,633 | -8.44(-1.22%) |
Sep 12, 2017 | 693.82 | 700.64 | 685.99 | 689.94 | 36,323 | -6.66(-0.96%) |
Sep 11, 2017 | 694.14 | 699.34 | 694.13 | 696.60 | 20,576 | +5.17(+0.75%) |
Sep 08, 2017 | 686.46 | 692.86 | 679.03 | 691.44 | 33,403 | +4.62(+0.67%) |
Sep 07, 2017 | 702.45 | 702.74 | 685.14 | 686.82 | 19,646 | -14.21(-2.03%) |
Sep 06, 2017 | 698.78 | 702.78 | 696.43 | 701.02 | 25,524 | +4.87(+0.70%) |
Sep 05, 2017 | 702.18 | 707.77 | 693.41 | 696.16 | 18,238 | -7.51(-1.07%) |
Sep 01, 2017 | 707.15 | 707.15 | 699.50 | 703.66 | 18,203 | -1.38(-0.20%) |
Aug 31, 2017 | 697.40 | 710.86 | 697.40 | 705.05 | 31,671 | +7.06(+1.01%) |
Aug 30, 2017 | 689.35 | 697.99 | 689.14 | 697.99 | 13,935 | +10.88(+1.58%) |
Aug 29, 2017 | 690.53 | 693.19 | 684.30 | 687.11 | 21,694 | -7.02(-1.01%) |
Aug 28, 2017 | 689.10 | 697.16 | 685.46 | 694.13 | 42,428 | +5.55(+0.81%) |
Aug 25, 2017 | 687.14 | 694.48 | 681.23 | 688.58 | 24,426 | +4.02(+0.59%) |
Aug 24, 2017 | 693.49 | 693.90 | 684.56 | 684.56 | 14,531 | -9.05(-1.30%) |
Aug 23, 2017 | 696.19 | 702.60 | 693.02 | 693.61 | 40,111 | -1.42(-0.20%) |
Aug 22, 2017 | 690.40 | 697.06 | 688.23 | 695.03 | 23,912 | +5.07(+0.74%) |
Aug 21, 2017 | 687.87 | 690.87 | 687.87 | 689.96 | 20,708 | +2.32(+0.34%) |
Aug 18, 2017 | 680.06 | 689.86 | 678.34 | 687.63 | 31,317 | +7.29(+1.07%) |
Aug 17, 2017 | 687.01 | 689.53 | 679.78 | 680.34 | 28,834 | -7.25(-1.05%) |
Aug 16, 2017 | 685.93 | 688.56 | 684.24 | 687.59 | 29,070 | +0.70(+0.10%) |
Aug 15, 2017 | 683.92 | 690.42 | 677.38 | 686.89 | 69,628 | +2.67(+0.39%) |
Aug 14, 2017 | 689.03 | 691.04 | 681.42 | 684.23 | 26,217 | +0.68(+0.10%) |
Aug 11, 2017 | 673.70 | 689.19 | 672.15 | 683.55 | 43,305 | +8.34(+1.23%) |
Aug 10, 2017 | 691.58 | 697.09 | 674.39 | 675.21 | 52,351 | -17.43(-2.52%) |
Aug 09, 2017 | 693.18 | 700.77 | 688.02 | 692.64 | 56,038 | -1.87(-0.27%) |
Aug 08, 2017 | 691.08 | 730.48 | 686.47 | 694.51 | 86,610 | -10.67(-1.51%) |
Aug 07, 2017 | 713.78 | 713.78 | 702.81 | 705.18 | 38,236 | -0.60(-0.09%) |
Aug 04, 2017 | 708.14 | 708.14 | 704.88 | 705.78 | 9,710 | -0.84(-0.12%) |
Aug 03, 2017 | 703.49 | 709.10 | 703.49 | 706.63 | 15,484 | +3.99(+0.57%) |
Aug 02, 2017 | 706.08 | 710.06 | 699.05 | 702.64 | 34,811 | -2.69(-0.38%) |
Aug 01, 2017 | 704.77 | 710.55 | 703.51 | 705.33 | 48,501 | +0.90(+0.13%) |
Jul 31, 2017 | 703.47 | 710.37 | 702.92 | 704.43 | 37,049 | +1.56(+0.22%) |
Jul 28, 2017 | 697.76 | 704.03 | 696.56 | 702.87 | 36,740 | +5.60(+0.80%) |
Jul 27, 2017 | 692.97 | 700.35 | 686.58 | 697.27 | 33,944 | +6.02(+0.87%) |
Jul 26, 2017 | 695.39 | 697.54 | 691.26 | 691.26 | 15,715 | -3.90(-0.56%) |
Jul 25, 2017 | 691.38 | 700.40 | 688.78 | 695.16 | 47,449 | +3.82(+0.55%) |
Jul 24, 2017 | 685.15 | 692.51 | 684.13 | 691.34 | 23,048 | +5.44(+0.79%) |
Jul 21, 2017 | 682.79 | 686.41 | 679.52 | 685.90 | 14,465 | +1.54(+0.22%) |
Jul 20, 2017 | 683.53 | 690.08 | 679.89 | 684.36 | 21,560 | +2.03(+0.30%) |
Jul 19, 2017 | 678.57 | 683.20 | 677.28 | 682.33 | 19,437 | +6.38(+0.94%) |
Jul 18, 2017 | 683.29 | 683.29 | 675.95 | 675.95 | 29,488 | -6.04(-0.89%) |
Jul 17, 2017 | 684.82 | 685.13 | 681.44 | 682.00 | 12,728 | -2.61(-0.38%) |
Jul 14, 2017 | 682.93 | 685.86 | 682.27 | 684.60 | 14,546 | +0.80(+0.12%) |
Jul 13, 2017 | 678.42 | 687.96 | 675.54 | 683.80 | 31,244 | +3.85(+0.57%) |
Jul 12, 2017 | 669.49 | 680.59 | 668.73 | 679.96 | 33,964 | +12.04(+1.80%) |
Jul 11, 2017 | 671.15 | 675.45 | 665.25 | 667.92 | 43,245 | -3.67(-0.55%) |
Jul 10, 2017 | 671.39 | 675.49 | 666.26 | 671.59 | 55,761 | -0.32(-0.05%) |
Jul 07, 2017 | 673.44 | 677.64 | 670.60 | 671.90 | 24,972 | +0.11(+0.02%) |
Jul 06, 2017 | 676.20 | 677.65 | 670.38 | 671.79 | 87,930 | -8.15(-1.20%) |
Jul 05, 2017 | 669.30 | 683.60 | 665.94 | 679.94 | 66,060 | +13.41(+2.01%) |