Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 513.34 | 532.95 | 510.00 | 522.75 | 75 | -7.65(-1.44%) |
Aug 30, 2017 | 530.40 | 532.95 | 517.65 | 530.40 | 113 | -7.65(-1.42%) |
Aug 29, 2017 | 530.40 | 540.60 | 527.85 | 538.05 | 19 | +7.65(+1.44%) |
Aug 28, 2017 | 530.40 | 538.05 | 507.45 | 530.40 | 31 | +20.40(+4.00%) |
Aug 25, 2017 | 510.00 | 512.55 | 504.90 | 510.00 | 101 | +0.00(+0.00%) |
Aug 24, 2017 | 534.48 | 504.90 | 510.00 | 133 | -20.40(-3.85%) | |
Aug 23, 2017 | 520.20 | 530.40 | 515.10 | 530.40 | 26 | +0.00(+0.00%) |
Aug 22, 2017 | 525.38 | 535.50 | 525.38 | 530.40 | 3 | -10.20(-1.89%) |
Aug 21, 2017 | 553.58 | 553.58 | 524.59 | 540.60 | 47 | +2.55(+0.47%) |
Aug 18, 2017 | 538.05 | 591.60 | 507.45 | 538.05 | 66 | +12.72(+2.42%) |
Aug 17, 2017 | 549.40 | 549.40 | 525.15 | 525.33 | 9 | -35.67(-6.36%) |
Aug 16, 2017 | 555.90 | 561.00 | 539.22 | 561.00 | 2 | +46.89(+9.12%) |
Aug 15, 2017 | 509.11 | 532.95 | 509.11 | 514.11 | 41 | -31.60(-5.79%) |
Aug 14, 2017 | 563.55 | 576.30 | 518.44 | 545.70 | 122 | -15.30(-2.73%) |
Aug 11, 2017 | 566.10 | 566.10 | 527.85 | 561.00 | 55 | -12.75(-2.22%) |
Aug 10, 2017 | 537.28 | 573.75 | 504.93 | 573.75 | 99 | +38.25(+7.14%) |
Aug 09, 2017 | 576.30 | 576.30 | 535.50 | 535.50 | 27 | -28.05(-4.98%) |
Aug 08, 2017 | 576.30 | 576.30 | 545.70 | 563.55 | 142 | +15.30(+2.79%) |
Aug 07, 2017 | 499.77 | 563.29 | 489.62 | 548.25 | 54 | +48.45(+9.69%) |
Aug 04, 2017 | 517.65 | 520.20 | 497.25 | 499.80 | 107 | -20.40(-3.92%) |
Aug 03, 2017 | 535.50 | 557.23 | 479.40 | 520.20 | 101 | +10.20(+2.00%) |
Aug 02, 2017 | 527.85 | 568.65 | 510.00 | 510.00 | 68 | -17.85(-3.38%) |
Aug 01, 2017 | 599.25 | 527.85 | 527.85 | 275 | -48.45(-8.41%) | |
Jul 31, 2017 | 553.35 | 599.25 | 550.80 | 576.30 | 183 | +28.05(+5.12%) |
Jul 28, 2017 | 589.05 | 591.60 | 548.25 | 548.25 | 81 | -40.80(-6.93%) |
Jul 27, 2017 | 596.70 | 596.70 | 589.05 | 589.05 | 34 | -7.65(-1.28%) |
Jul 26, 2017 | 600.42 | 601.80 | 592.21 | 596.70 | 103 | -7.75(-1.28%) |
Jul 25, 2017 | 599.25 | 606.90 | 589.08 | 604.45 | 69 | +20.50(+3.51%) |
Jul 24, 2017 | 604.35 | 605.62 | 581.40 | 583.95 | 26 | -5.10(-0.87%) |
Jul 21, 2017 | 599.25 | 599.25 | 572.48 | 589.05 | 50 | +0.00(+0.00%) |
Jul 20, 2017 | 525.30 | 606.90 | 525.30 | 589.05 | 229 | +30.60(+5.48%) |
Jul 19, 2017 | 553.35 | 561.00 | 517.65 | 558.45 | 87 | +5.10(+0.92%) |
Jul 18, 2017 | 522.75 | 566.10 | 522.75 | 553.35 | 104 | +25.50(+4.83%) |
Jul 17, 2017 | 512.55 | 553.35 | 497.25 | 527.85 | 531 | +28.05(+5.61%) |
Jul 14, 2017 | 502.35 | 517.65 | 499.80 | 499.80 | 16 | -2.55(-0.51%) |
Jul 13, 2017 | 502.35 | 520.20 | 484.50 | 502.35 | 314 | -10.20(-1.99%) |
Jul 12, 2017 | 479.40 | 525.30 | 474.30 | 512.55 | 122 | +16.57(+3.34%) |
Jul 11, 2017 | 485.77 | 495.98 | 480.42 | 495.98 | 27 | +19.12(+4.01%) |
Jul 10, 2017 | 479.40 | 497.25 | 476.85 | 476.85 | 35 | -7.65(-1.58%) |
Jul 07, 2017 | 504.90 | 504.90 | 472.62 | 484.50 | 61 | -17.85(-3.55%) |
Jul 06, 2017 | 483.53 | 507.45 | 483.53 | 502.35 | 140 | +25.50(+5.35%) |
Jul 05, 2017 | 474.30 | 481.95 | 474.30 | 476.85 | 4 | +5.10(+1.08%) |
Jul 03, 2017 | 474.30 | 502.35 | 471.75 | 471.75 | 50 | +0.00(+0.00%) |
Jun 30, 2017 | 479.43 | 509.26 | 471.75 | 471.75 | 84 | -5.10(-1.07%) |
Jun 29, 2017 | 487.05 | 487.05 | 476.80 | 476.85 | 58 | -7.62(-1.57%) |
Jun 28, 2017 | 487.05 | 489.57 | 474.30 | 484.47 | 55 | -5.13(-1.05%) |
Jun 27, 2017 | 507.45 | 507.45 | 487.05 | 489.60 | 55 | -12.75(-2.54%) |
Jun 26, 2017 | 489.60 | 530.40 | 489.60 | 502.35 | 236 | +15.30(+3.14%) |
Jun 23, 2017 | 517.65 | 530.40 | 471.75 | 487.05 | 392 | -33.15(-6.37%) |
Jun 22, 2017 | 548.25 | 548.25 | 502.35 | 520.20 | 96 | +20.40(+4.08%) |
Jun 21, 2017 | 530.40 | 550.01 | 499.80 | 499.80 | 74 | -15.30(-2.97%) |
Jun 20, 2017 | 550.80 | 550.80 | 504.90 | 515.10 | 46 | -22.95(-4.27%) |
Jun 19, 2017 | 504.90 | 558.45 | 504.90 | 538.05 | 126 | +5.10(+0.96%) |
Jun 16, 2017 | 515.10 | 532.95 | 487.05 | 532.95 | 329 | +2.55(+0.48%) |
Jun 15, 2017 | 561.00 | 573.75 | 494.70 | 530.40 | 256 | -20.40(-3.70%) |
Jun 14, 2017 | 561.00 | 571.20 | 548.25 | 550.80 | 329 | -30.60(-5.26%) |
Jun 13, 2017 | 586.50 | 586.50 | 576.89 | 581.40 | 41 | -7.65(-1.30%) |
Jun 12, 2017 | 599.25 | 612.00 | 585.40 | 589.05 | 14 | -10.20(-1.70%) |
Jun 09, 2017 | 601.80 | 614.55 | 589.05 | 599.25 | 92 | +15.30(+2.62%) |
Jun 08, 2017 | 581.40 | 612.00 | 573.75 | 583.95 | 50 | -2.55(-0.43%) |
Jun 07, 2017 | 632.40 | 632.40 | 566.10 | 586.50 | 31 | +0.00(+0.00%) |
Jun 06, 2017 | 566.10 | 606.90 | 566.10 | 586.50 | 67 | -22.95(-3.77%) |
Jun 05, 2017 | 629.85 | 629.85 | 561.00 | 609.45 | 196 | -25.50(-4.02%) |
Jun 02, 2017 | 563.55 | 652.80 | 553.86 | 634.95 | 535 | +53.55(+9.21%) |