Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 296.73 | 300.20 | 296.73 | 300.20 | 198 | +5.17(+1.75%) |
Aug 30, 2017 | 291.80 | 295.44 | 291.80 | 295.03 | 253 | -0.09(-0.03%) |
Aug 29, 2017 | 295.21 | 296.00 | 292.85 | 295.12 | 154 | -0.88(-0.30%) |
Aug 28, 2017 | 293.19 | 296.00 | 293.19 | 296.00 | 155 | +0.00(+0.00%) |
Aug 25, 2017 | 293.96 | 296.00 | 293.96 | 296.00 | 628 | +4.90(+1.68%) |
Aug 24, 2017 | 292.30 | 293.92 | 291.10 | 291.10 | 387 | -3.90(-1.32%) |
Aug 23, 2017 | 294.77 | 295.00 | 292.50 | 295.00 | 161 | -1.00(-0.34%) |
Aug 22, 2017 | 296.00 | 296.00 | 294.59 | 296.00 | 174 | +1.00(+0.34%) |
Aug 21, 2017 | 293.00 | 295.00 | 293.00 | 295.00 | 426 | -0.50(-0.17%) |
Aug 18, 2017 | 296.84 | 296.84 | 293.60 | 295.50 | 208 | +0.50(+0.17%) |
Aug 17, 2017 | 294.78 | 295.00 | 293.00 | 295.00 | 142 | +0.04(+0.01%) |
Aug 16, 2017 | 292.99 | 295.00 | 292.99 | 294.96 | 789 | +0.96(+0.33%) |
Aug 15, 2017 | 291.26 | 294.00 | 291.26 | 294.00 | 583 | +1.00(+0.34%) |
Aug 14, 2017 | 294.40 | 294.40 | 291.40 | 293.00 | 225 | -3.59(-1.21%) |
Aug 11, 2017 | 292.91 | 296.59 | 292.91 | 296.59 | 283 | -0.91(-0.31%) |
Aug 10, 2017 | 298.54 | 298.54 | 295.83 | 297.50 | 233 | -1.69(-0.56%) |
Aug 09, 2017 | 295.98 | 299.19 | 295.98 | 299.19 | 239 | -1.06(-0.35%) |
Aug 08, 2017 | 300.26 | 300.26 | 298.30 | 300.25 | 682 | -1.70(-0.56%) |
Aug 07, 2017 | 297.83 | 302.00 | 297.83 | 301.95 | 589 | -0.05(-0.02%) |
Aug 04, 2017 | 300.00 | 302.50 | 300.00 | 302.00 | 1,890 | +2.75(+0.92%) |
Aug 03, 2017 | 296.00 | 299.25 | 296.00 | 299.25 | 3,971 | +3.91(+1.32%) |
Aug 02, 2017 | 296.00 | 296.00 | 293.72 | 295.34 | 589 | -0.60(-0.20%) |
Aug 01, 2017 | 294.40 | 297.00 | 294.40 | 295.94 | 367 | +3.45(+1.18%) |
Jul 31, 2017 | 292.49 | 292.49 | 289.10 | 292.49 | 433 | +2.64(+0.91%) |
Jul 28, 2017 | 287.01 | 291.00 | 287.00 | 289.85 | 802 | +3.35(+1.17%) |
Jul 27, 2017 | 286.00 | 287.01 | 284.82 | 286.50 | 899 | -2.38(-0.83%) |
Jul 26, 2017 | 287.13 | 288.89 | 287.00 | 288.89 | 119 | +3.14(+1.10%) |
Jul 25, 2017 | 284.50 | 285.75 | 283.59 | 285.75 | 373 | -1.83(-0.64%) |
Jul 24, 2017 | 288.04 | 288.04 | 286.50 | 287.58 | 796 | -1.67(-0.58%) |
Jul 21, 2017 | 289.75 | 290.00 | 286.91 | 289.25 | 1,619 | -0.25(-0.09%) |
Jul 20, 2017 | 286.68 | 289.51 | 286.68 | 289.50 | 649 | +2.37(+0.83%) |
Jul 19, 2017 | 288.00 | 288.25 | 286.01 | 287.13 | 738 | -0.85(-0.30%) |
Jul 18, 2017 | 287.63 | 288.09 | 285.50 | 287.98 | 1,153 | +0.39(+0.14%) |
Jul 17, 2017 | 287.00 | 287.59 | 285.50 | 287.59 | 924 | +0.59(+0.21%) |
Jul 14, 2017 | 287.00 | 287.00 | 285.44 | 287.00 | 398 | +2.90(+1.02%) |
Jul 13, 2017 | 281.39 | 284.10 | 281.39 | 284.10 | 520 | -2.61(-0.91%) |
Jul 12, 2017 | 285.50 | 287.00 | 283.83 | 286.71 | 1,011 | +4.03(+1.43%) |
Jul 11, 2017 | 282.50 | 282.68 | 279.80 | 282.68 | 445 | +0.21(+0.07%) |
Jul 10, 2017 | 281.50 | 282.47 | 281.50 | 282.47 | 1,641 | -2.22(-0.78%) |
Jul 07, 2017 | 281.81 | 284.69 | 281.09 | 284.69 | 906 | +0.51(+0.18%) |
Jul 06, 2017 | 285.04 | 285.43 | 283.69 | 284.18 | 1,108 | -2.99(-1.04%) |
Jul 05, 2017 | 285.90 | 287.60 | 285.90 | 287.17 | 500 | +2.53(+0.89%) |
Jul 03, 2017 | 283.18 | 285.90 | 283.18 | 284.64 | 252 | -1.21(-0.42%) |
Jun 30, 2017 | 285.18 | 287.63 | 284.76 | 285.85 | 491 | +3.85(+1.36%) |
Jun 29, 2017 | 282.01 | 282.50 | 278.90 | 282.00 | 14,043 | +0.65(+0.23%) |
Jun 28, 2017 | 279.71 | 282.25 | 279.54 | 281.35 | 6,052 | +8.00(+2.92%) |
Jun 27, 2017 | 273.99 | 274.36 | 272.87 | 273.35 | 2,663 | -0.19(-0.07%) |
Jun 26, 2017 | 275.42 | 275.42 | 273.21 | 273.54 | 899 | -2.32(-0.84%) |
Jun 23, 2017 | 275.19 | 276.53 | 275.19 | 275.86 | 840 | -0.46(-0.17%) |
Jun 22, 2017 | 274.74 | 277.50 | 274.74 | 276.32 | 989 | -1.12(-0.41%) |
Jun 21, 2017 | 276.33 | 278.00 | 276.24 | 277.44 | 316 | -0.77(-0.28%) |
Jun 20, 2017 | 279.00 | 279.00 | 278.13 | 278.21 | 2,773 | -0.09(-0.03%) |
Jun 19, 2017 | 277.63 | 278.31 | 277.63 | 278.31 | 606 | +0.04(+0.01%) |
Jun 16, 2017 | 277.69 | 279.54 | 277.69 | 278.27 | 599 | +2.77(+1.01%) |
Jun 15, 2017 | 275.05 | 275.50 | 274.37 | 275.50 | 249 | -4.95(-1.77%) |
Jun 14, 2017 | 280.30 | 281.52 | 278.64 | 280.45 | 1,631 | +1.30(+0.47%) |
Jun 13, 2017 | 279.40 | 279.50 | 278.13 | 279.15 | 1,344 | +1.55(+0.56%) |
Jun 12, 2017 | 274.80 | 278.30 | 274.20 | 277.60 | 8,999 | +4.53(+1.66%) |
Jun 09, 2017 | 273.00 | 273.50 | 271.55 | 273.07 | 476 | -0.92(-0.34%) |
Jun 08, 2017 | 273.40 | 274.00 | 272.60 | 273.99 | 404 | -0.30(-0.11%) |
Jun 07, 2017 | 274.87 | 275.73 | 274.29 | 274.29 | 1,266 | +0.54(+0.20%) |
Jun 06, 2017 | 273.87 | 274.33 | 273.26 | 273.75 | 319 | -0.15(-0.05%) |
Jun 05, 2017 | 273.47 | 274.20 | 272.79 | 273.90 | 1,573 | -5.28(-1.89%) |
Jun 02, 2017 | 277.67 | 279.56 | 277.56 | 279.18 | 529 | +8.17(+3.01%) |