Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 397.32 | 398.50 | 394.66 | 394.66 | 24,027 | -1.48(-0.37%) |
Sep 28, 2017 | 400.13 | 400.81 | 394.95 | 396.14 | 25,339 | -1.63(-0.41%) |
Sep 27, 2017 | 396.43 | 402.35 | 396.28 | 397.76 | 31,717 | -2.96(-0.74%) |
Sep 26, 2017 | 398.21 | 401.02 | 396.43 | 400.72 | 21,787 | +0.59(+0.15%) |
Sep 25, 2017 | 398.50 | 404.42 | 396.88 | 400.13 | 37,258 | +2.22(+0.56%) |
Sep 22, 2017 | 398.21 | 399.92 | 396.58 | 397.91 | 28,975 | +1.04(+0.26%) |
Sep 21, 2017 | 394.21 | 396.88 | 393.78 | 396.88 | 31,125 | +2.66(+0.68%) |
Sep 20, 2017 | 396.28 | 398.95 | 393.92 | 394.21 | 55,469 | -1.48(-0.37%) |
Sep 19, 2017 | 396.73 | 397.47 | 395.25 | 395.69 | 25,790 | -2.51(-0.63%) |
Sep 18, 2017 | 399.39 | 400.57 | 396.88 | 398.21 | 47,172 | -3.55(-0.88%) |
Sep 15, 2017 | 404.57 | 404.57 | 401.17 | 401.76 | 49,581 | -3.25(-0.80%) |
Sep 14, 2017 | 409.30 | 409.30 | 404.42 | 405.01 | 36,065 | -3.11(-0.76%) |
Sep 13, 2017 | 410.34 | 410.93 | 407.82 | 408.12 | 29,351 | -2.22(-0.54%) |
Sep 12, 2017 | 411.08 | 411.52 | 408.86 | 410.34 | 30,456 | -3.40(-0.82%) |
Sep 11, 2017 | 419.66 | 420.10 | 412.85 | 413.74 | 49,109 | -14.94(-3.49%) |
Sep 08, 2017 | 431.49 | 432.41 | 425.74 | 428.68 | 34,746 | -0.89(-0.21%) |
Sep 07, 2017 | 427.50 | 431.49 | 425.28 | 429.57 | 31,747 | +1.04(+0.24%) |
Sep 06, 2017 | 426.90 | 428.98 | 425.87 | 428.53 | 36,058 | -3.11(-0.72%) |
Sep 05, 2017 | 422.62 | 434.15 | 421.58 | 431.64 | 78,729 | +13.16(+3.15%) |
Sep 01, 2017 | 417.44 | 418.62 | 415.24 | 418.47 | 30,346 | -2.07(-0.49%) |
Aug 31, 2017 | 419.95 | 422.62 | 418.22 | 420.54 | 43,037 | -3.55(-0.84%) |
Aug 30, 2017 | 424.54 | 426.90 | 422.33 | 424.09 | 32,237 | -1.63(-0.38%) |
Aug 29, 2017 | 437.11 | 437.11 | 424.69 | 425.72 | 47,134 | -3.85(-0.90%) |
Aug 28, 2017 | 425.87 | 431.79 | 425.72 | 429.57 | 20,019 | +0.44(+0.10%) |
Aug 25, 2017 | 427.20 | 429.12 | 423.65 | 429.12 | 44,896 | -2.07(-0.48%) |
Aug 24, 2017 | 426.02 | 432.23 | 426.02 | 431.19 | 32,826 | +1.48(+0.34%) |
Aug 23, 2017 | 428.68 | 429.71 | 426.31 | 429.71 | 38,440 | +4.88(+1.15%) |
Aug 22, 2017 | 432.38 | 432.97 | 423.82 | 424.83 | 45,242 | -11.98(-2.74%) |
Aug 21, 2017 | 438.59 | 442.73 | 435.48 | 436.81 | 47,842 | -1.63(-0.37%) |
Aug 18, 2017 | 434.89 | 439.92 | 431.10 | 438.44 | 86,428 | +4.88(+1.13%) |
Aug 17, 2017 | 421.28 | 433.56 | 420.40 | 433.56 | 85,898 | +15.98(+3.83%) |
Aug 16, 2017 | 417.14 | 418.94 | 414.43 | 417.58 | 45,113 | -2.66(-0.63%) |
Aug 15, 2017 | 417.58 | 421.58 | 417.29 | 420.25 | 35,510 | -0.30(-0.07%) |
Aug 14, 2017 | 420.99 | 421.58 | 418.97 | 420.54 | 44,138 | -7.54(-1.76%) |
Aug 11, 2017 | 427.50 | 429.27 | 425.20 | 428.09 | 54,861 | -0.89(-0.21%) |
Aug 10, 2017 | 422.02 | 428.98 | 421.43 | 428.98 | 92,447 | +10.50(+2.51%) |
Aug 09, 2017 | 419.51 | 420.99 | 417.29 | 418.47 | 65,925 | +1.92(+0.46%) |
Aug 08, 2017 | 416.25 | 418.16 | 411.23 | 416.55 | 54,428 | +0.89(+0.21%) |
Aug 07, 2017 | 416.55 | 417.29 | 415.07 | 415.66 | 32,520 | -1.48(-0.35%) |
Aug 04, 2017 | 417.58 | 420.40 | 416.85 | 417.14 | 36,640 | -3.55(-0.84%) |
Aug 03, 2017 | 421.43 | 422.32 | 419.36 | 420.69 | 43,902 | -0.89(-0.21%) |
Aug 02, 2017 | 422.02 | 423.72 | 419.95 | 421.58 | 62,190 | -2.51(-0.59%) |
Aug 01, 2017 | 421.58 | 425.28 | 421.58 | 424.09 | 41,557 | -3.85(-0.90%) |
Jul 31, 2017 | 427.94 | 429.37 | 426.17 | 427.94 | 50,408 | -4.14(-0.96%) |
Jul 28, 2017 | 435.93 | 436.22 | 431.19 | 432.08 | 46,106 | -1.78(-0.41%) |
Jul 27, 2017 | 436.37 | 440.22 | 433.41 | 433.86 | 53,521 | -5.47(-1.25%) |
Jul 26, 2017 | 439.77 | 440.74 | 436.96 | 439.33 | 31,101 | -5.77(-1.30%) |
Jul 25, 2017 | 440.96 | 447.02 | 440.96 | 445.10 | 28,690 | -4.44(-0.99%) |
Jul 24, 2017 | 447.02 | 452.20 | 447.02 | 449.54 | 17,946 | +2.22(+0.50%) |
Jul 21, 2017 | 449.09 | 451.61 | 446.87 | 447.32 | 18,150 | +2.66(+0.60%) |
Jul 20, 2017 | 442.14 | 447.02 | 442.14 | 444.65 | 20,393 | +0.89(+0.20%) |
Jul 19, 2017 | 446.43 | 447.61 | 443.47 | 443.77 | 21,551 | -3.70(-0.83%) |
Jul 18, 2017 | 447.61 | 453.53 | 446.73 | 447.47 | 29,244 | +3.11(+0.70%) |
Jul 17, 2017 | 443.03 | 445.10 | 442.44 | 444.36 | 17,033 | +0.59(+0.13%) |
Jul 14, 2017 | 448.94 | 450.72 | 441.11 | 443.77 | 45,352 | -5.18(-1.15%) |
Jul 13, 2017 | 449.68 | 451.46 | 448.06 | 448.94 | 23,150 | -1.33(-0.30%) |
Jul 12, 2017 | 451.31 | 452.20 | 447.17 | 450.28 | 49,547 | -7.99(-1.74%) |
Jul 11, 2017 | 457.23 | 466.25 | 456.19 | 458.26 | 34,298 | +0.89(+0.19%) |
Jul 10, 2017 | 459.15 | 460.33 | 455.60 | 457.38 | 17,702 | -0.15(-0.03%) |
Jul 07, 2017 | 460.48 | 461.65 | 456.86 | 457.52 | 31,414 | -6.21(-1.34%) |
Jul 06, 2017 | 457.08 | 464.62 | 456.64 | 463.74 | 51,734 | +9.47(+2.08%) |
Jul 05, 2017 | 453.23 | 458.86 | 453.09 | 454.27 | 53,006 | -0.59(-0.13%) |
Jul 03, 2017 | 457.38 | 458.12 | 448.94 | 454.86 | 56,973 | -7.99(-1.73%) |
Jun 30, 2017 | 462.70 | 464.48 | 457.97 | 462.85 | 64,027 | -4.29(-0.92%) |
Jun 29, 2017 | 455.16 | 472.76 | 455.10 | 467.14 | 104,651 | +10.50(+2.30%) |
Jun 28, 2017 | 460.04 | 460.19 | 454.71 | 456.64 | 51,425 | -8.58(-1.84%) |
Jun 27, 2017 | 460.48 | 465.22 | 457.30 | 465.22 | 57,810 | +5.92(+1.29%) |
Jun 26, 2017 | 455.90 | 460.93 | 453.09 | 459.30 | 44,320 | -0.44(-0.10%) |
Jun 23, 2017 | 461.22 | 463.88 | 458.26 | 459.74 | 29,390 | +0.00(+0.00%) |
Jun 22, 2017 | 458.56 | 460.04 | 456.05 | 459.74 | 32,177 | +1.33(+0.29%) |
Jun 21, 2017 | 454.27 | 460.04 | 453.97 | 458.41 | 60,308 | +3.55(+0.78%) |
Jun 20, 2017 | 452.94 | 455.45 | 451.04 | 454.86 | 57,538 | +2.96(+0.65%) |
Jun 19, 2017 | 455.16 | 457.38 | 451.46 | 451.90 | 46,733 | -8.43(-1.83%) |
Jun 16, 2017 | 462.55 | 465.36 | 460.33 | 460.33 | 51,399 | -2.37(-0.51%) |
Jun 15, 2017 | 467.58 | 468.32 | 461.67 | 462.70 | 80,709 | +1.78(+0.39%) |
Jun 14, 2017 | 463.44 | 466.84 | 460.33 | 460.93 | 127,829 | -3.99(-0.86%) |
Jun 13, 2017 | 468.18 | 468.32 | 464.25 | 464.92 | 56,262 | -6.06(-1.29%) |
Jun 12, 2017 | 470.99 | 474.24 | 468.18 | 470.99 | 106,159 | +1.78(+0.38%) |
Jun 09, 2017 | 471.58 | 476.01 | 466.25 | 469.21 | 140,231 | -5.62(-1.18%) |
Jun 08, 2017 | 476.01 | 477.35 | 468.82 | 474.83 | 49,742 | +0.00(+0.00%) |
Jun 07, 2017 | 475.42 | 479.12 | 473.94 | 474.83 | 54,123 | -2.96(-0.62%) |
Jun 06, 2017 | 477.94 | 478.96 | 474.83 | 477.79 | 39,379 | +3.25(+0.69%) |
Jun 05, 2017 | 474.54 | 475.42 | 472.02 | 474.54 | 21,861 | +0.89(+0.19%) |
Jun 02, 2017 | 476.46 | 478.08 | 471.87 | 473.65 | 50,315 | -4.29(-0.90%) |
Jun 01, 2017 | 485.04 | 487.55 | 477.49 | 477.94 | 48,464 | -8.73(-1.79%) |
May 31, 2017 | 484.45 | 491.69 | 484.30 | 486.67 | 49,596 | +1.33(+0.27%) |
May 30, 2017 | 484.74 | 486.96 | 483.26 | 485.33 | 30,240 | +2.51(+0.52%) |
May 26, 2017 | 482.97 | 484.59 | 482.08 | 482.82 | 29,561 | +0.30(+0.06%) |
May 25, 2017 | 483.71 | 484.59 | 480.60 | 482.52 | 64,394 | -5.47(-1.12%) |
May 24, 2017 | 491.69 | 493.32 | 487.11 | 488.00 | 37,020 | -4.88(-0.99%) |
May 23, 2017 | 492.14 | 495.98 | 491.40 | 492.88 | 42,861 | -3.11(-0.63%) |
May 22, 2017 | 497.76 | 498.50 | 494.65 | 495.98 | 40,232 | -6.36(-1.27%) |
May 19, 2017 | 509.59 | 511.22 | 498.65 | 502.35 | 61,763 | -10.95(-2.13%) |
May 18, 2017 | 520.84 | 521.28 | 505.60 | 513.29 | 105,257 | -3.25(-0.63%) |
May 17, 2017 | 505.01 | 517.43 | 501.90 | 516.54 | 111,000 | +24.26(+4.93%) |
May 16, 2017 | 489.92 | 495.67 | 488.59 | 492.29 | 34,324 | -0.30(-0.06%) |
May 15, 2017 | 496.43 | 496.43 | 490.95 | 492.58 | 38,212 | -5.92(-1.19%) |
May 12, 2017 | 499.39 | 500.13 | 496.90 | 498.50 | 25,604 | +2.22(+0.45%) |
May 11, 2017 | 498.50 | 505.15 | 495.69 | 496.28 | 59,901 | +0.89(+0.18%) |
May 10, 2017 | 497.91 | 499.53 | 493.17 | 495.39 | 38,907 | +1.18(+0.24%) |
May 09, 2017 | 490.95 | 497.17 | 489.48 | 494.21 | 29,930 | +2.37(+0.48%) |
May 08, 2017 | 493.62 | 494.80 | 491.43 | 491.84 | 24,048 | -1.04(-0.21%) |
May 05, 2017 | 497.91 | 500.27 | 492.88 | 492.88 | 28,468 | -3.99(-0.80%) |
May 04, 2017 | 494.21 | 504.12 | 494.06 | 496.87 | 62,390 | +0.44(+0.09%) |
May 03, 2017 | 499.83 | 502.35 | 495.10 | 496.43 | 63,049 | -0.59(-0.12%) |
May 02, 2017 | 497.91 | 500.13 | 496.28 | 497.02 | 51,581 | -1.78(-0.36%) |
May 01, 2017 | 495.84 | 500.57 | 495.24 | 498.80 | 40,552 | +1.48(+0.30%) |
Apr 28, 2017 | 494.80 | 498.50 | 494.65 | 497.31 | 43,723 | +3.11(+0.63%) |
Apr 27, 2017 | 493.17 | 497.91 | 492.88 | 494.21 | 72,717 | -0.59(-0.12%) |
Apr 26, 2017 | 492.58 | 495.39 | 488.14 | 494.80 | 89,540 | +1.77(+0.36%) |
Apr 25, 2017 | 499.39 | 499.53 | 491.25 | 493.03 | 74,871 | -17.01(-3.34%) |
Apr 24, 2017 | 510.33 | 513.00 | 508.28 | 510.04 | 70,345 | -16.57(-3.15%) |
Apr 21, 2017 | 524.68 | 530.15 | 522.91 | 526.60 | 51,785 | +1.63(+0.31%) |
Apr 20, 2017 | 534.89 | 536.81 | 520.69 | 524.98 | 87,794 | -14.35(-2.66%) |
Apr 19, 2017 | 529.41 | 540.80 | 528.08 | 539.33 | 71,123 | +9.47(+1.79%) |
Apr 18, 2017 | 527.34 | 534.59 | 524.24 | 529.86 | 67,264 | +8.13(+1.56%) |
Apr 17, 2017 | 532.37 | 532.37 | 520.69 | 521.72 | 67,449 | -13.31(-2.49%) |
Apr 13, 2017 | 528.38 | 535.33 | 523.50 | 535.04 | 71,342 | +10.21(+1.94%) |
Apr 12, 2017 | 521.13 | 527.93 | 521.13 | 524.83 | 62,434 | +4.14(+0.80%) |
Apr 11, 2017 | 521.58 | 530.89 | 519.80 | 520.69 | 100,893 | +0.59(+0.11%) |
Apr 10, 2017 | 518.76 | 523.20 | 512.85 | 520.10 | 67,959 | +0.15(+0.03%) |
Apr 07, 2017 | 522.02 | 523.79 | 514.77 | 519.95 | 75,039 | +0.30(+0.06%) |
Apr 06, 2017 | 520.54 | 523.35 | 513.00 | 519.65 | 77,932 | -0.89(-0.17%) |
Apr 05, 2017 | 511.07 | 521.43 | 502.79 | 520.54 | 102,136 | +2.51(+0.49%) |
Apr 04, 2017 | 522.91 | 524.09 | 516.78 | 518.02 | 66,254 | -3.11(-0.60%) |
Apr 03, 2017 | 518.32 | 531.04 | 518.17 | 521.13 | 99,004 | +1.48(+0.28%) |
Mar 31, 2017 | 517.58 | 520.24 | 515.66 | 519.65 | 36,644 | +4.14(+0.80%) |
Mar 30, 2017 | 520.84 | 521.58 | 513.00 | 515.51 | 40,723 | -4.44(-0.85%) |
Mar 29, 2017 | 518.91 | 522.91 | 518.34 | 519.95 | 54,247 | +2.96(+0.57%) |
Mar 28, 2017 | 529.56 | 531.04 | 514.47 | 516.99 | 100,276 | -11.83(-2.24%) |
Mar 27, 2017 | 537.25 | 539.47 | 526.46 | 528.82 | 109,149 | +4.14(+0.79%) |
Mar 24, 2017 | 517.58 | 530.18 | 516.04 | 524.68 | 215,471 | +4.88(+0.94%) |
Mar 23, 2017 | 523.35 | 523.35 | 512.91 | 519.80 | 118,045 | -0.44(-0.09%) |
Mar 22, 2017 | 522.76 | 526.31 | 518.47 | 520.24 | 154,110 | +1.04(+0.20%) |
Mar 21, 2017 | 499.24 | 520.69 | 497.76 | 519.21 | 136,895 | +17.15(+3.42%) |
Mar 20, 2017 | 502.05 | 503.82 | 498.94 | 502.06 | 49,518 | +0.60(+0.12%) |
Mar 17, 2017 | 497.91 | 501.90 | 496.72 | 501.46 | 36,606 | +0.59(+0.12%) |
Mar 16, 2017 | 494.80 | 502.94 | 494.80 | 500.87 | 58,656 | +1.92(+0.39%) |
Mar 15, 2017 | 505.89 | 505.89 | 497.02 | 498.94 | 85,576 | -8.28(-1.63%) |
Mar 14, 2017 | 508.41 | 510.92 | 504.71 | 507.23 | 49,551 | +3.11(+0.62%) |
Mar 13, 2017 | 502.49 | 506.49 | 501.31 | 504.12 | 34,256 | +1.33(+0.26%) |
Mar 10, 2017 | 498.35 | 508.26 | 498.35 | 502.79 | 53,051 | -3.25(-0.64%) |
Mar 09, 2017 | 507.08 | 511.81 | 502.94 | 506.04 | 63,881 | -0.44(-0.09%) |
Mar 08, 2017 | 499.83 | 507.67 | 499.24 | 506.49 | 57,688 | +4.44(+0.88%) |
Mar 07, 2017 | 502.35 | 503.81 | 498.80 | 502.05 | 47,986 | +2.22(+0.44%) |
Mar 06, 2017 | 503.68 | 503.68 | 498.06 | 499.83 | 53,566 | +2.51(+0.51%) |
Mar 03, 2017 | 496.13 | 500.42 | 493.92 | 497.31 | 57,782 | +0.59(+0.12%) |
Mar 02, 2017 | 488.44 | 497.31 | 488.44 | 496.72 | 84,107 | +7.69(+1.57%) |
Mar 01, 2017 | 496.87 | 497.76 | 485.04 | 489.03 | 175,212 | -22.19(-4.34%) |
Feb 28, 2017 | 511.81 | 513.59 | 509.38 | 511.22 | 50,500 | +1.04(+0.20%) |
Feb 27, 2017 | 513.74 | 514.33 | 508.85 | 510.19 | 50,015 | -1.92(-0.38%) |
Feb 24, 2017 | 519.06 | 519.06 | 511.96 | 512.11 | 62,928 | -1.04(-0.20%) |
Feb 23, 2017 | 511.66 | 517.28 | 510.33 | 513.14 | 83,902 | -2.22(-0.43%) |
Feb 22, 2017 | 520.10 | 521.43 | 515.07 | 515.36 | 54,940 | -3.11(-0.60%) |
Feb 21, 2017 | 521.72 | 523.05 | 516.69 | 518.47 | 62,334 | -8.88(-1.68%) |
Feb 17, 2017 | 527.34 | 527.34 | 527.34 | 0 | +0.30(+0.06%) | |
Feb 16, 2017 | 526.46 | 531.93 | 525.42 | 527.05 | 67,323 | -0.59(-0.11%) |
Feb 15, 2017 | 536.07 | 536.51 | 527.05 | 527.64 | 68,702 | -9.76(-1.82%) |
Feb 14, 2017 | 546.57 | 547.02 | 537.25 | 537.40 | 53,303 | -8.43(-1.54%) |
Feb 13, 2017 | 552.49 | 552.49 | 542.88 | 545.83 | 64,361 | -11.54(-2.07%) |
Feb 10, 2017 | 560.63 | 562.11 | 555.15 | 557.37 | 54,741 | -8.58(-1.52%) |
Feb 09, 2017 | 573.94 | 573.94 | 562.55 | 565.95 | 58,842 | -9.91(-1.72%) |
Feb 08, 2017 | 577.34 | 579.12 | 574.68 | 575.86 | 31,445 | +0.30(+0.05%) |
Feb 07, 2017 | 573.50 | 576.75 | 569.35 | 575.57 | 41,659 | -2.66(-0.46%) |
Feb 06, 2017 | 580.00 | 582.43 | 574.38 | 578.23 | 34,844 | +1.48(+0.26%) |
Feb 03, 2017 | 584.59 | 585.62 | 575.71 | 576.75 | 62,601 | -16.57(-2.79%) |
Feb 02, 2017 | 597.61 | 598.49 | 589.77 | 593.32 | 48,952 | +0.15(+0.02%) |
Feb 01, 2017 | 587.84 | 596.75 | 585.85 | 593.17 | 44,752 | -2.37(-0.40%) |
Jan 31, 2017 | 592.13 | 602.04 | 590.51 | 595.54 | 97,172 | +9.61(+1.64%) |
Jan 30, 2017 | 582.82 | 593.91 | 581.78 | 585.92 | 83,474 | +10.65(+1.85%) |
Jan 27, 2017 | 574.68 | 577.05 | 573.44 | 575.27 | 27,155 | +0.89(+0.15%) |
Jan 26, 2017 | 576.31 | 577.19 | 572.46 | 574.38 | 44,405 | -2.51(-0.44%) |
Jan 25, 2017 | 581.04 | 583.26 | 576.16 | 576.90 | 58,561 | -14.64(-2.48%) |
Jan 24, 2017 | 600.42 | 602.31 | 587.84 | 591.54 | 34,983 | -9.17(-1.53%) |
Jan 23, 2017 | 601.16 | 607.52 | 598.20 | 600.71 | 47,937 | +1.63(+0.27%) |
Jan 20, 2017 | 603.52 | 605.30 | 597.01 | 599.09 | 52,692 | -8.14(-1.34%) |
Jan 19, 2017 | 601.01 | 612.70 | 599.26 | 607.22 | 39,216 | +5.77(+0.96%) |
Jan 18, 2017 | 599.83 | 606.93 | 599.09 | 601.45 | 31,674 | +1.77(+0.30%) |
Jan 17, 2017 | 599.38 | 604.41 | 594.65 | 599.68 | 37,403 | +4.44(+0.75%) |
Jan 13, 2017 | 595.24 | 595.24 | 595.24 | 0 | +1.48(+0.25%) |