Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 563.55 | 586.50 | 535.50 | 581.40 | 304 | +12.75(+2.24%) |
May 31, 2017 | 583.98 | 596.70 | 568.65 | 568.65 | 33 | -38.25(-6.30%) |
May 30, 2017 | 573.75 | 612.00 | 553.35 | 606.90 | 105 | +20.40(+3.48%) |
May 26, 2017 | 583.95 | 586.50 | 575.25 | 586.50 | 16 | -2.55(-0.43%) |
May 25, 2017 | 566.10 | 593.89 | 550.80 | 589.05 | 160 | +10.20(+1.76%) |
May 24, 2017 | 576.30 | 606.88 | 573.75 | 578.85 | 50 | -12.75(-2.16%) |
May 23, 2017 | 599.25 | 613.20 | 578.85 | 591.60 | 109 | -12.75(-2.11%) |
May 22, 2017 | 665.55 | 665.55 | 599.28 | 604.35 | 83 | +5.10(+0.85%) |
May 19, 2017 | 599.25 | 624.75 | 591.60 | 599.25 | 244 | +22.95(+3.98%) |
May 18, 2017 | 589.05 | 611.11 | 573.75 | 576.30 | 92 | -10.20(-1.74%) |
May 17, 2017 | 629.85 | 650.25 | 586.50 | 586.50 | 551 | -43.35(-6.88%) |
May 16, 2017 | 657.90 | 670.65 | 612.00 | 629.85 | 301 | -10.20(-1.59%) |
May 15, 2017 | 653.57 | 673.20 | 637.50 | 640.05 | 42 | +2.55(+0.40%) |
May 12, 2017 | 647.70 | 668.10 | 634.95 | 637.50 | 80 | -10.20(-1.57%) |
May 11, 2017 | 668.10 | 685.95 | 642.60 | 647.70 | 204 | -33.15(-4.87%) |
May 10, 2017 | 724.89 | 724.89 | 675.75 | 680.85 | 109 | -28.05(-3.96%) |
May 09, 2017 | 708.90 | 736.01 | 693.60 | 708.90 | 334 | +5.10(+0.72%) |
May 08, 2017 | 729.30 | 729.30 | 670.65 | 703.80 | 866 | -40.80(-5.48%) |
May 05, 2017 | 721.65 | 805.80 | 678.30 | 744.60 | 5,015 | +73.95(+11.03%) |
May 04, 2017 | 663.00 | 736.95 | 663.00 | 670.65 | 607 | +30.62(+4.78%) |
May 03, 2017 | 627.30 | 640.05 | 627.30 | 640.02 | 90 | +12.73(+2.03%) |
May 02, 2017 | 622.20 | 657.88 | 622.20 | 627.30 | 45 | -2.55(-0.40%) |