Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 585.56 | 589.73 | 579.81 | 584.88 | 0 | +3.88(+0.67%) |
Sep 28, 2017 | 578.60 | 583.10 | 576.15 | 580.99 | 0 | +1.66(+0.29%) |
Sep 27, 2017 | 582.01 | 584.73 | 575.70 | 579.34 | 0 | -5.43(-0.93%) |
Sep 26, 2017 | 585.70 | 590.24 | 579.51 | 584.77 | 0 | -2.64(-0.45%) |
Sep 25, 2017 | 589.74 | 592.29 | 583.42 | 587.41 | 0 | -8.51(-1.43%) |
Sep 22, 2017 | 595.35 | 598.90 | 591.18 | 595.92 | 0 | +2.14(+0.36%) |
Sep 21, 2017 | 594.66 | 596.99 | 590.05 | 593.78 | 0 | -2.41(-0.40%) |
Sep 20, 2017 | 594.08 | 599.62 | 590.60 | 596.19 | 0 | +3.22(+0.54%) |
Sep 19, 2017 | 597.77 | 600.59 | 590.22 | 592.97 | 0 | -5.14(-0.86%) |
Sep 18, 2017 | 603.45 | 606.81 | 592.70 | 598.12 | 0 | -4.87(-0.81%) |
Sep 15, 2017 | 602.26 | 606.46 | 597.72 | 602.99 | 0 | +3.91(+0.65%) |
Sep 14, 2017 | 599.97 | 603.27 | 596.50 | 599.07 | 0 | -1.17(-0.19%) |
Sep 13, 2017 | 605.41 | 607.20 | 599.10 | 600.24 | 0 | -7.63(-1.26%) |
Sep 12, 2017 | 609.20 | 612.67 | 605.73 | 607.87 | 0 | -2.06(-0.34%) |
Sep 11, 2017 | 609.66 | 612.60 | 606.17 | 609.93 | 0 | +3.83(+0.63%) |
Sep 08, 2017 | 611.74 | 612.92 | 604.05 | 606.11 | 0 | -4.92(-0.80%) |
Sep 07, 2017 | 609.98 | 616.29 | 607.42 | 611.02 | 0 | +4.30(+0.71%) |
Sep 06, 2017 | 609.88 | 612.62 | 603.96 | 606.72 | 0 | +0.58(+0.10%) |
Sep 05, 2017 | 610.47 | 614.28 | 603.25 | 606.14 | 0 | -8.55(-1.39%) |
Sep 01, 2017 | 614.86 | 618.12 | 611.34 | 614.69 | 0 | +2.94(+0.48%) |
Aug 31, 2017 | 610.45 | 615.70 | 607.06 | 611.75 | 0 | +1.78(+0.29%) |
Aug 30, 2017 | 610.42 | 613.49 | 606.26 | 609.96 | 0 | -1.43(-0.23%) |
Aug 29, 2017 | 608.20 | 614.37 | 606.27 | 611.39 | 0 | -1.19(-0.19%) |
Aug 28, 2017 | 611.80 | 616.20 | 608.83 | 612.59 | 0 | +4.48(+0.74%) |
Aug 25, 2017 | 607.27 | 611.62 | 603.96 | 608.11 | 0 | +2.94(+0.49%) |
Aug 24, 2017 | 605.17 | 608.46 | 601.89 | 605.17 | 0 | +1.89(+0.31%) |
Aug 23, 2017 | 599.91 | 606.18 | 599.13 | 603.28 | 0 | +3.60(+0.60%) |
Aug 22, 2017 | 598.97 | 602.86 | 596.56 | 599.68 | 0 | +1.70(+0.28%) |
Aug 21, 2017 | 597.91 | 601.75 | 594.94 | 597.98 | 0 | -0.26(-0.04%) |
Aug 18, 2017 | 595.29 | 601.17 | 593.05 | 598.24 | 0 | +6.02(+1.02%) |
Aug 17, 2017 | 599.89 | 601.98 | 591.75 | 592.22 | 0 | -5.88(-0.98%) |
Aug 16, 2017 | 594.55 | 599.71 | 593.02 | 598.10 | 0 | +6.59(+1.11%) |
Aug 15, 2017 | 590.78 | 594.98 | 585.99 | 591.51 | 0 | +1.27(+0.22%) |
Aug 14, 2017 | 588.82 | 594.72 | 585.63 | 590.24 | 0 | +0.41(+0.07%) |
Aug 11, 2017 | 583.41 | 591.06 | 577.44 | 589.83 | 0 | +2.18(+0.37%) |
Aug 10, 2017 | 592.69 | 594.18 | 586.43 | 587.65 | 0 | -6.63(-1.12%) |
Aug 09, 2017 | 596.79 | 598.50 | 589.57 | 594.28 | 0 | -6.61(-1.10%) |
Aug 08, 2017 | 603.54 | 606.68 | 598.28 | 600.90 | 0 | -0.73(-0.12%) |
Aug 07, 2017 | 602.68 | 605.99 | 594.88 | 601.63 | 0 | -3.29(-0.54%) |
Aug 04, 2017 | 606.88 | 609.59 | 600.97 | 604.92 | 0 | -0.10(-0.02%) |
Aug 03, 2017 | 607.83 | 609.96 | 602.02 | 605.02 | 0 | -1.29(-0.21%) |
Aug 02, 2017 | 606.20 | 610.96 | 603.26 | 606.31 | 0 | -6.96(-1.13%) |
Aug 01, 2017 | 614.93 | 617.33 | 610.13 | 613.26 | 0 | -0.28(-0.05%) |
Jul 31, 2017 | 616.01 | 620.32 | 609.21 | 613.55 | 0 | +2.03(+0.33%) |
Jul 28, 2017 | 612.81 | 616.59 | 607.99 | 611.52 | 0 | -5.00(-0.81%) |
Jul 27, 2017 | 619.28 | 621.48 | 611.71 | 616.52 | 0 | -3.26(-0.53%) |
Jul 26, 2017 | 615.60 | 621.44 | 611.49 | 619.78 | 0 | +3.94(+0.64%) |
Jul 25, 2017 | 619.63 | 621.73 | 613.69 | 615.84 | 0 | -3.53(-0.57%) |
Jul 24, 2017 | 621.85 | 623.65 | 617.40 | 619.38 | 0 | -2.46(-0.40%) |
Jul 21, 2017 | 621.36 | 624.45 | 618.58 | 621.83 | 0 | +3.84(+0.62%) |
Jul 20, 2017 | 614.63 | 619.56 | 612.79 | 618.00 | 0 | +7.05(+1.15%) |
Jul 19, 2017 | 610.03 | 612.98 | 606.14 | 610.95 | 0 | +2.64(+0.43%) |
Jul 18, 2017 | 603.85 | 610.74 | 602.15 | 608.31 | 0 | +4.05(+0.67%) |
Jul 17, 2017 | 604.76 | 608.62 | 600.03 | 604.26 | 0 | +2.69(+0.45%) |
Jul 14, 2017 | 599.26 | 604.74 | 596.27 | 601.57 | 0 | +4.73(+0.79%) |
Jul 13, 2017 | 595.26 | 599.59 | 592.53 | 596.84 | 0 | +1.44(+0.24%) |
Jul 12, 2017 | 594.33 | 598.41 | 590.09 | 595.40 | 0 | +5.50(+0.93%) |
Jul 11, 2017 | 586.94 | 592.06 | 584.22 | 589.90 | 0 | +3.45(+0.59%) |
Jul 10, 2017 | 582.74 | 588.45 | 579.88 | 586.45 | 0 | +4.71(+0.81%) |
Jul 07, 2017 | 582.96 | 585.49 | 577.57 | 581.74 | 0 | +4.09(+0.71%) |
Jul 06, 2017 | 580.64 | 583.75 | 572.25 | 577.66 | 0 | -3.37(-0.58%) |
Jul 05, 2017 | 574.45 | 585.51 | 571.45 | 581.02 | 0 | +10.33(+1.81%) |