Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 595.51 | 598.12 | 588.85 | 592.53 | 21,337 | -7.83(-1.30%) |
Jul 28, 2017 | 603.72 | 607.07 | 598.84 | 600.36 | 19,248 | +0.00(+0.00%) |
Jul 27, 2017 | 591.41 | 608.02 | 585.87 | 600.36 | 31,673 | +8.20(+1.39%) |
Jul 26, 2017 | 583.95 | 594.77 | 581.49 | 592.16 | 20,398 | +4.85(+0.83%) |
Jul 25, 2017 | 590.67 | 591.04 | 581.72 | 587.31 | 23,931 | -14.92(-2.48%) |
Jul 24, 2017 | 607.82 | 612.28 | 600.36 | 602.23 | 16,426 | -5.59(-0.92%) |
Jul 21, 2017 | 611.92 | 613.79 | 604.84 | 607.82 | 16,539 | -1.49(-0.24%) |
Jul 20, 2017 | 607.45 | 611.43 | 602.32 | 609.31 | 21,416 | +0.37(+0.06%) |
Jul 19, 2017 | 609.68 | 613.97 | 607.63 | 608.94 | 13,291 | -4.85(-0.79%) |
Jul 18, 2017 | 620.87 | 621.99 | 612.67 | 613.79 | 27,153 | +1.49(+0.24%) |
Jul 17, 2017 | 613.04 | 618.26 | 609.12 | 612.29 | 19,045 | +1.12(+0.18%) |
Jul 14, 2017 | 622.74 | 627.96 | 607.07 | 611.18 | 44,311 | +1.49(+0.24%) |
Jul 13, 2017 | 616.40 | 617.85 | 609.31 | 609.68 | 20,067 | -9.70(-1.57%) |
Jul 12, 2017 | 630.19 | 630.19 | 616.02 | 619.38 | 23,672 | -7.83(-1.25%) |
Jul 11, 2017 | 621.24 | 635.79 | 619.75 | 627.21 | 31,046 | +6.71(+1.08%) |
Jul 10, 2017 | 619.01 | 620.50 | 614.53 | 620.50 | 33,093 | +3.73(+0.60%) |
Jul 07, 2017 | 620.12 | 625.72 | 613.04 | 616.77 | 21,826 | -11.19(-1.78%) |
Jul 06, 2017 | 613.04 | 628.33 | 611.31 | 627.96 | 45,847 | +18.64(+3.06%) |
Jul 05, 2017 | 606.70 | 616.40 | 605.58 | 609.31 | 35,835 | -1.87(-0.31%) |
Jul 03, 2017 | 623.11 | 623.85 | 601.48 | 611.18 | 31,497 | -20.14(-3.19%) |
Jun 30, 2017 | 621.62 | 633.53 | 620.12 | 631.31 | 34,816 | +2.24(+0.36%) |
Jun 29, 2017 | 603.35 | 641.01 | 600.74 | 629.08 | 67,379 | -2.24(-0.35%) |
Jun 28, 2017 | 645.11 | 645.48 | 629.08 | 631.31 | 41,686 | -23.49(-3.59%) |
Jun 27, 2017 | 655.92 | 657.77 | 641.38 | 654.80 | 53,038 | -4.10(-0.62%) |
Jun 26, 2017 | 661.14 | 665.99 | 650.70 | 658.91 | 27,856 | -8.20(-1.23%) |
Jun 23, 2017 | 658.91 | 671.21 | 657.04 | 667.11 | 28,322 | +2.61(+0.39%) |
Jun 22, 2017 | 659.65 | 669.35 | 659.65 | 664.50 | 47,521 | +7.83(+1.19%) |
Jun 21, 2017 | 645.86 | 660.77 | 644.36 | 656.67 | 34,879 | +10.81(+1.67%) |
Jun 20, 2017 | 638.77 | 646.79 | 635.79 | 645.86 | 42,093 | +12.68(+2.00%) |
Jun 19, 2017 | 639.14 | 639.89 | 630.57 | 633.18 | 45,385 | -14.92(-2.30%) |
Jun 16, 2017 | 645.48 | 652.57 | 643.99 | 648.09 | 21,294 | +1.86(+0.29%) |
Jun 15, 2017 | 654.43 | 657.04 | 641.38 | 646.23 | 33,911 | +4.47(+0.70%) |
Jun 14, 2017 | 651.82 | 660.77 | 640.26 | 641.75 | 44,697 | -3.73(-0.58%) |
Jun 13, 2017 | 648.09 | 651.82 | 643.62 | 645.48 | 26,654 | -9.32(-1.42%) |
Jun 12, 2017 | 657.41 | 663.75 | 649.96 | 654.80 | 45,325 | -2.61(-0.40%) |
Jun 09, 2017 | 675.69 | 676.80 | 657.04 | 657.41 | 77,536 | -26.10(-3.82%) |
Jun 08, 2017 | 701.04 | 701.42 | 675.69 | 683.52 | 46,559 | -14.92(-2.14%) |
Jun 07, 2017 | 708.13 | 711.86 | 695.82 | 698.43 | 32,814 | -14.54(-2.04%) |
Jun 06, 2017 | 710.74 | 718.01 | 706.64 | 712.98 | 34,336 | +10.07(+1.43%) |
Jun 05, 2017 | 704.77 | 705.52 | 693.96 | 702.91 | 26,477 | -1.49(-0.21%) |
Jun 02, 2017 | 712.23 | 714.10 | 698.06 | 704.40 | 44,343 | +1.12(+0.16%) |
Jun 01, 2017 | 717.08 | 727.52 | 702.53 | 703.28 | 36,830 | -20.88(-2.88%) |
May 31, 2017 | 713.35 | 738.33 | 712.98 | 724.16 | 54,790 | +8.95(+1.25%) |
May 30, 2017 | 711.11 | 718.94 | 704.77 | 715.21 | 28,206 | +11.93(+1.70%) |
May 26, 2017 | 704.03 | 705.14 | 699.55 | 703.28 | 24,544 | +3.73(+0.53%) |
May 25, 2017 | 700.67 | 705.52 | 693.59 | 699.55 | 31,747 | -5.97(-0.85%) |
May 24, 2017 | 708.13 | 712.98 | 704.03 | 705.52 | 23,826 | -5.22(-0.73%) |
May 23, 2017 | 720.43 | 727.89 | 706.00 | 710.74 | 36,750 | -13.42(-1.85%) |
May 22, 2017 | 725.28 | 734.23 | 720.43 | 724.16 | 34,814 | -9.69(-1.32%) |
May 19, 2017 | 743.55 | 745.42 | 722.37 | 733.86 | 43,128 | -16.78(-2.24%) |
May 18, 2017 | 758.84 | 761.83 | 739.45 | 750.64 | 67,388 | -4.85(-0.64%) |
May 17, 2017 | 733.49 | 759.96 | 729.20 | 755.49 | 86,140 | +44.75(+6.30%) |
May 16, 2017 | 707.75 | 717.70 | 705.52 | 710.74 | 24,238 | +0.37(+0.05%) |
May 15, 2017 | 721.93 | 721.93 | 707.07 | 710.37 | 31,514 | -15.29(-2.11%) |
May 12, 2017 | 722.67 | 734.07 | 722.30 | 725.65 | 27,771 | +8.20(+1.14%) |
May 11, 2017 | 712.60 | 731.99 | 712.23 | 717.45 | 41,848 | +10.07(+1.42%) |
May 10, 2017 | 718.94 | 720.06 | 706.08 | 707.38 | 28,669 | -7.46(-1.04%) |
May 09, 2017 | 702.16 | 719.88 | 700.30 | 714.84 | 33,294 | +9.32(+1.32%) |
May 08, 2017 | 701.42 | 710.37 | 697.32 | 705.52 | 21,096 | +4.10(+0.58%) |
May 05, 2017 | 696.57 | 708.87 | 696.23 | 701.42 | 24,421 | -0.75(-0.11%) |
May 04, 2017 | 698.43 | 712.60 | 693.59 | 702.16 | 43,650 | -4.10(-0.58%) |
May 03, 2017 | 713.35 | 715.21 | 704.40 | 706.26 | 53,131 | -1.86(-0.26%) |
May 02, 2017 | 708.50 | 716.33 | 703.65 | 708.13 | 46,543 | +0.00(+0.00%) |