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%) |