Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 387.44 | 392.35 | 385.83 | 391.65 | 459,729 | +4.02(+1.04%) |
Sep 28, 2017 | 387.33 | 389.47 | 385.48 | 387.63 | 325,274 | -0.18(-0.05%) |
Sep 27, 2017 | 381.45 | 389.14 | 377.96 | 387.81 | 748,279 | +6.59(+1.73%) |
Sep 26, 2017 | 385.24 | 385.30 | 381.02 | 381.22 | 476,421 | -2.45(-0.64%) |
Sep 25, 2017 | 387.73 | 387.86 | 382.53 | 383.67 | 527,547 | -3.91(-1.01%) |
Sep 22, 2017 | 392.35 | 394.31 | 386.86 | 387.57 | 464,856 | -4.31(-1.10%) |
Sep 21, 2017 | 394.50 | 395.77 | 391.82 | 391.88 | 480,502 | -2.34(-0.59%) |
Sep 20, 2017 | 398.18 | 400.57 | 392.28 | 394.23 | 1,163,581 | -3.33(-0.84%) |
Sep 19, 2017 | 395.29 | 401.03 | 393.97 | 397.56 | 898,069 | +2.54(+0.64%) |
Sep 18, 2017 | 400.35 | 401.21 | 394.09 | 395.02 | 898,744 | -4.53(-1.13%) |
Sep 15, 2017 | 400.67 | 401.68 | 392.72 | 399.55 | 1,168,651 | +0.35(+0.09%) |
Sep 14, 2017 | 401.32 | 401.61 | 396.04 | 399.20 | 795,062 | -3.48(-0.86%) |
Sep 13, 2017 | 411.00 | 411.00 | 401.61 | 402.68 | 917,689 | -8.34(-2.03%) |
Sep 12, 2017 | 417.08 | 407.43 | 411.02 | 515,544 | -5.30(-1.27%) | |
Sep 11, 2017 | 407.63 | 416.58 | 405.82 | 416.32 | 673,770 | +10.90(+2.69%) |
Sep 08, 2017 | 406.47 | 407.71 | 403.96 | 405.42 | 746,716 | -2.48(-0.61%) |
Sep 07, 2017 | 407.18 | 411.44 | 405.65 | 407.90 | 431,269 | +1.14(+0.28%) |
Sep 06, 2017 | 406.17 | 407.63 | 404.32 | 406.76 | 592,198 | +0.03(+0.01%) |
Sep 05, 2017 | 407.91 | 408.09 | 400.33 | 406.73 | 835,712 | -2.17(-0.53%) |
Sep 01, 2017 | 410.90 | 412.34 | 407.35 | 408.90 | 397,202 | -2.15(-0.52%) |
Aug 31, 2017 | 409.82 | 412.83 | 408.56 | 411.05 | 531,767 | +2.40(+0.59%) |
Aug 30, 2017 | 408.73 | 409.63 | 406.68 | 408.64 | 370,776 | -0.50(-0.12%) |
Aug 29, 2017 | 405.52 | 410.17 | 404.06 | 409.14 | 375,855 | +2.92(+0.72%) |
Aug 28, 2017 | 410.41 | 411.44 | 404.51 | 406.22 | 347,449 | -2.88(-0.70%) |
Aug 25, 2017 | 408.27 | 410.83 | 406.92 | 409.10 | 499,809 | +2.33(+0.57%) |
Aug 24, 2017 | 405.36 | 408.84 | 404.23 | 406.77 | 545,666 | +1.52(+0.37%) |
Aug 23, 2017 | 399.90 | 405.62 | 399.82 | 405.25 | 640,058 | +4.83(+1.21%) |
Aug 22, 2017 | 395.38 | 401.07 | 393.95 | 400.41 | 387,605 | +5.27(+1.33%) |
Aug 21, 2017 | 392.44 | 396.21 | 392.43 | 395.15 | 344,676 | +2.01(+0.51%) |
Aug 18, 2017 | 393.98 | 396.89 | 391.65 | 393.14 | 596,005 | -1.35(-0.34%) |
Aug 17, 2017 | 397.31 | 400.87 | 394.21 | 394.49 | 433,961 | -2.83(-0.71%) |
Aug 16, 2017 | 392.84 | 398.15 | 391.09 | 397.32 | 352,454 | +5.64(+1.44%) |
Aug 15, 2017 | 389.40 | 392.68 | 389.40 | 391.68 | 321,164 | -1.01(-0.26%) |
Aug 14, 2017 | 385.62 | 393.40 | 385.62 | 392.69 | 506,353 | +9.70(+2.53%) |
Aug 11, 2017 | 385.02 | 386.06 | 382.06 | 383.00 | 374,918 | -0.95(-0.25%) |
Aug 10, 2017 | 390.22 | 390.45 | 383.13 | 383.95 | 320,116 | -7.28(-1.86%) |
Aug 09, 2017 | 385.81 | 391.79 | 384.55 | 391.22 | 411,960 | +5.49(+1.42%) |
Aug 08, 2017 | 386.86 | 388.67 | 383.62 | 385.74 | 339,569 | -2.36(-0.61%) |
Aug 07, 2017 | 389.61 | 393.61 | 387.85 | 388.10 | 547,983 | -1.18(-0.30%) |
Aug 04, 2017 | 392.66 | 396.23 | 386.01 | 389.28 | 505,169 | -3.30(-0.84%) |
Aug 03, 2017 | 401.00 | 401.00 | 386.69 | 392.58 | 934,419 | -5.34(-1.34%) |
Aug 02, 2017 | 396.70 | 399.65 | 389.41 | 397.92 | 725,053 | +2.09(+0.53%) |
Aug 01, 2017 | 395.10 | 397.83 | 394.15 | 395.83 | 525,433 | +2.05(+0.52%) |
Jul 31, 2017 | 392.39 | 394.26 | 390.03 | 393.78 | 427,911 | +2.47(+0.63%) |
Jul 28, 2017 | 385.96 | 391.68 | 385.96 | 391.30 | 450,776 | +4.39(+1.14%) |
Jul 27, 2017 | 386.12 | 387.86 | 381.07 | 386.91 | 428,145 | +2.47(+0.64%) |
Jul 26, 2017 | 382.93 | 386.57 | 381.75 | 384.44 | 374,652 | +2.69(+0.70%) |
Jul 25, 2017 | 386.61 | 389.07 | 379.65 | 381.75 | 300,348 | -4.05(-1.05%) |
Jul 24, 2017 | 385.31 | 386.77 | 382.88 | 385.80 | 321,410 | +0.14(+0.04%) |
Jul 21, 2017 | 383.99 | 388.94 | 383.99 | 385.66 | 589,214 | +0.20(+0.05%) |
Jul 20, 2017 | 384.58 | 387.55 | 382.71 | 385.46 | 538,642 | +0.62(+0.16%) |
Jul 19, 2017 | 383.20 | 388.38 | 383.20 | 384.84 | 439,000 | +1.94(+0.51%) |
Jul 18, 2017 | 380.03 | 383.15 | 377.29 | 382.90 | 440,134 | +2.45(+0.64%) |
Jul 17, 2017 | 382.39 | 383.41 | 378.85 | 380.45 | 524,445 | -1.94(-0.51%) |
Jul 14, 2017 | 382.58 | 387.42 | 381.50 | 382.39 | 356,191 | +1.28(+0.33%) |
Jul 13, 2017 | 381.28 | 383.12 | 379.36 | 381.12 | 345,188 | -0.76(-0.20%) |
Jul 12, 2017 | 378.50 | 384.35 | 376.51 | 381.88 | 501,332 | +5.30(+1.41%) |
Jul 11, 2017 | 373.90 | 377.25 | 372.43 | 376.57 | 626,234 | +3.46(+0.93%) |
Jul 10, 2017 | 370.22 | 373.91 | 369.68 | 373.12 | 489,251 | +3.31(+0.89%) |
Jul 07, 2017 | 366.04 | 371.60 | 365.86 | 369.81 | 418,224 | +4.25(+1.16%) |
Jul 06, 2017 | 368.24 | 370.15 | 363.99 | 365.56 | 500,272 | -4.94(-1.33%) |
Jul 05, 2017 | 370.45 | 371.78 | 367.44 | 370.49 | 421,480 | +1.15(+0.31%) |