Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 905.77 | 913.02 | 898.97 | 905.90 | 0 | +3.32(+0.37%) |
Sep 28, 2017 | 898.05 | 908.36 | 892.17 | 902.58 | 0 | +4.05(+0.45%) |
Sep 27, 2017 | 898.01 | 903.90 | 888.51 | 898.53 | 0 | +3.84(+0.43%) |
Sep 26, 2017 | 897.82 | 905.27 | 890.31 | 894.69 | 0 | -3.84(-0.43%) |
Sep 25, 2017 | 898.50 | 907.62 | 889.42 | 898.54 | 0 | -2.10(-0.23%) |
Sep 22, 2017 | 898.84 | 906.80 | 892.42 | 900.64 | 0 | -0.82(-0.09%) |
Sep 21, 2017 | 901.28 | 908.89 | 894.49 | 901.46 | 0 | -0.98(-0.11%) |
Sep 20, 2017 | 904.56 | 913.44 | 894.24 | 902.44 | 0 | +4.69(+0.52%) |
Sep 19, 2017 | 893.53 | 902.43 | 888.45 | 897.75 | 0 | +5.73(+0.64%) |
Sep 18, 2017 | 888.65 | 897.55 | 883.12 | 892.02 | 0 | +5.23(+0.59%) |
Sep 15, 2017 | 888.13 | 894.82 | 879.48 | 886.80 | 0 | -3.26(-0.37%) |
Sep 14, 2017 | 888.02 | 895.19 | 882.44 | 890.06 | 0 | +1.70(+0.19%) |
Sep 13, 2017 | 888.00 | 894.66 | 880.81 | 888.36 | 0 | +0.87(+0.10%) |
Sep 12, 2017 | 883.67 | 894.44 | 879.42 | 887.49 | 0 | +6.13(+0.70%) |
Sep 11, 2017 | 873.69 | 887.42 | 869.09 | 881.36 | 0 | +12.36(+1.42%) |
Sep 08, 2017 | 873.64 | 879.13 | 861.95 | 869.00 | 0 | -5.85(-0.67%) |
Sep 07, 2017 | 874.87 | 880.72 | 867.36 | 874.85 | 0 | +0.69(+0.08%) |
Sep 06, 2017 | 870.66 | 879.83 | 865.10 | 874.15 | 0 | +6.75(+0.78%) |
Sep 05, 2017 | 871.07 | 877.98 | 859.91 | 867.40 | 0 | -2.29(-0.26%) |
Sep 01, 2017 | 865.07 | 872.86 | 860.34 | 869.69 | 0 | +7.81(+0.91%) |
Aug 31, 2017 | 856.55 | 867.05 | 851.76 | 861.88 | 0 | +9.63(+1.13%) |
Aug 30, 2017 | 851.24 | 858.56 | 844.60 | 852.25 | 0 | +1.88(+0.22%) |
Aug 29, 2017 | 848.04 | 854.98 | 841.40 | 850.38 | 0 | -0.72(-0.08%) |
Aug 28, 2017 | 850.56 | 856.85 | 842.66 | 851.09 | 0 | +3.41(+0.40%) |
Aug 25, 2017 | 848.30 | 854.82 | 842.35 | 847.68 | 0 | +4.01(+0.48%) |
Aug 24, 2017 | 841.72 | 848.55 | 836.11 | 843.66 | 0 | +1.25(+0.15%) |
Aug 23, 2017 | 837.46 | 847.21 | 833.75 | 842.41 | 0 | +2.01(+0.24%) |
Aug 22, 2017 | 836.08 | 845.16 | 833.12 | 840.40 | 0 | +7.84(+0.94%) |
Aug 21, 2017 | 832.48 | 837.52 | 826.12 | 832.55 | 0 | +1.66(+0.20%) |
Aug 18, 2017 | 828.38 | 836.96 | 822.23 | 830.89 | 0 | +2.48(+0.30%) |
Aug 17, 2017 | 838.11 | 842.72 | 826.83 | 828.42 | 0 | -12.23(-1.45%) |
Aug 16, 2017 | 837.26 | 847.21 | 831.01 | 840.65 | 0 | +7.32(+0.88%) |
Aug 15, 2017 | 833.53 | 839.32 | 826.23 | 833.33 | 0 | -3.49(-0.42%) |
Aug 14, 2017 | 836.33 | 844.15 | 830.91 | 836.82 | 0 | +3.76(+0.45%) |
Aug 11, 2017 | 829.39 | 839.64 | 824.40 | 833.06 | 0 | -3.18(-0.38%) |
Aug 10, 2017 | 844.59 | 849.90 | 832.31 | 836.24 | 0 | -11.63(-1.37%) |
Aug 09, 2017 | 847.53 | 854.41 | 839.67 | 847.87 | 0 | +0.52(+0.06%) |
Aug 08, 2017 | 851.76 | 859.18 | 841.55 | 847.35 | 0 | -4.53(-0.53%) |
Aug 07, 2017 | 853.05 | 858.84 | 846.08 | 851.88 | 0 | +0.86(+0.10%) |
Aug 04, 2017 | 849.42 | 857.03 | 843.33 | 851.02 | 0 | +1.68(+0.20%) |
Aug 03, 2017 | 855.18 | 860.93 | 843.35 | 849.35 | 0 | -5.93(-0.69%) |
Aug 02, 2017 | 853.43 | 863.04 | 845.01 | 855.27 | 0 | +0.30(+0.03%) |
Aug 01, 2017 | 855.13 | 861.56 | 846.56 | 854.98 | 0 | +1.78(+0.21%) |
Jul 31, 2017 | 856.45 | 862.47 | 845.93 | 853.20 | 0 | +0.42(+0.05%) |
Jul 28, 2017 | 851.52 | 860.55 | 843.60 | 852.78 | 0 | +0.60(+0.07%) |
Jul 27, 2017 | 858.33 | 863.59 | 843.79 | 852.17 | 0 | -4.59(-0.54%) |
Jul 26, 2017 | 857.80 | 865.41 | 848.28 | 856.77 | 0 | +0.56(+0.07%) |
Jul 25, 2017 | 855.49 | 863.94 | 849.52 | 856.21 | 0 | +9.46(+1.12%) |
Jul 24, 2017 | 848.58 | 853.60 | 840.32 | 846.75 | 0 | -0.95(-0.11%) |
Jul 21, 2017 | 852.45 | 856.82 | 841.80 | 847.70 | 0 | -4.52(-0.53%) |
Jul 20, 2017 | 855.64 | 861.04 | 846.03 | 852.22 | 0 | -4.50(-0.52%) |
Jul 19, 2017 | 849.13 | 860.06 | 845.93 | 856.71 | 0 | +10.55(+1.25%) |
Jul 18, 2017 | 848.92 | 852.95 | 840.50 | 846.17 | 0 | -1.61(-0.19%) |
Jul 17, 2017 | 846.09 | 854.10 | 841.72 | 847.77 | 0 | +4.29(+0.51%) |
Jul 14, 2017 | 839.08 | 847.41 | 835.76 | 843.48 | 0 | +8.80(+1.05%) |
Jul 13, 2017 | 834.37 | 840.61 | 827.17 | 834.68 | 0 | +0.52(+0.06%) |
Jul 12, 2017 | 833.69 | 842.41 | 826.47 | 834.17 | 0 | +7.43(+0.90%) |
Jul 11, 2017 | 823.26 | 830.63 | 815.94 | 826.74 | 0 | +3.05(+0.37%) |
Jul 10, 2017 | 814.90 | 828.86 | 811.22 | 823.69 | 0 | +5.76(+0.70%) |
Jul 07, 2017 | 815.66 | 821.92 | 807.21 | 817.93 | 0 | +3.04(+0.37%) |
Jul 06, 2017 | 818.37 | 825.70 | 810.20 | 814.89 | 0 | -4.02(-0.49%) |
Jul 05, 2017 | 825.52 | 829.18 | 811.92 | 818.91 | 0 | -6.53(-0.79%) |
Jul 04, 2017 | 820.56 | 830.95 | 816.73 | 825.44 | 0 | -0.08(-0.01%) |