Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 627.03 | 627.03 | 617.57 | 625.83 | 5,019 | +1.58(+0.25%) |
Nov 29, 2017 | 629.72 | 629.72 | 624.90 | 624.25 | 3,094 | +3.89(+0.63%) |
Nov 28, 2017 | 621.43 | 625.09 | 619.04 | 620.36 | 4,238 | -2.59(-0.42%) |
Nov 27, 2017 | 615.55 | 622.96 | 607.58 | 622.96 | 3,631 | +6.20(+1.01%) |
Nov 24, 2017 | 607.81 | 620.80 | 607.81 | 616.75 | 1,028 | +8.98(+1.48%) |
Nov 22, 2017 | 607.63 | 607.77 | 607.63 | 607.77 | 1,521 | +1.34(+0.22%) |
Nov 21, 2017 | 594.34 | 606.42 | 594.34 | 606.42 | 3,155 | +15.33(+2.59%) |
Nov 20, 2017 | 595.45 | 595.45 | 591.10 | 591.10 | 1,484 | -3.33(-0.56%) |
Nov 17, 2017 | 594.99 | 594.99 | 592.07 | 594.43 | 940 | -1.95(-0.33%) |
Nov 16, 2017 | 594.94 | 596.38 | 593.60 | 596.38 | 3,663 | +4.21(+0.71%) |
Nov 15, 2017 | 597.35 | 597.35 | 588.97 | 592.16 | 4,601 | -2.55(-0.43%) |
Nov 14, 2017 | 592.90 | 597.21 | 592.67 | 594.71 | 3,505 | +2.50(+0.42%) |
Nov 13, 2017 | 587.12 | 592.21 | 579.99 | 592.21 | 3,600 | +5.51(+0.94%) |
Nov 10, 2017 | 593.46 | 596.38 | 586.70 | 586.70 | 4,905 | -10.65(-1.78%) |
Nov 09, 2017 | 598.37 | 601.75 | 588.97 | 597.35 | 6,008 | -2.96(-0.49%) |
Nov 08, 2017 | 606.66 | 606.66 | 594.76 | 600.31 | 3,336 | -12.73(-2.08%) |
Nov 07, 2017 | 617.35 | 617.35 | 611.20 | 613.05 | 2,403 | +5.56(+0.91%) |
Nov 06, 2017 | 608.74 | 619.00 | 601.19 | 607.49 | 2,924 | -5.56(-0.91%) |
Nov 03, 2017 | 607.95 | 613.05 | 605.28 | 613.05 | 3,449 | +7.18(+1.18%) |
Nov 02, 2017 | 602.26 | 608.42 | 602.26 | 605.87 | 2,747 | +6.58(+1.10%) |
Nov 01, 2017 | 609.02 | 609.02 | 599.29 | 599.29 | 1,940 | -9.72(-1.60%) |
Oct 31, 2017 | 608.28 | 609.02 | 598.30 | 609.02 | 7,500 | +4.35(+0.72%) |
Oct 30, 2017 | 609.34 | 619.39 | 604.67 | 604.67 | 7,547 | -6.85(-1.12%) |
Oct 27, 2017 | 609.34 | 612.86 | 600.01 | 611.52 | 3,480 | +9.63(+1.60%) |
Oct 26, 2017 | 595.64 | 601.89 | 595.08 | 601.89 | 4,916 | +0.60(+0.10%) |
Oct 25, 2017 | 600.13 | 603.37 | 592.72 | 601.29 | 4,359 | -0.60(-0.10%) |
Oct 24, 2017 | 611.61 | 612.91 | 600.78 | 601.89 | 7,050 | -5.09(-0.84%) |
Oct 23, 2017 | 612.49 | 621.94 | 606.10 | 606.98 | 5,440 | -18.10(-2.90%) |
Oct 20, 2017 | 634.67 | 634.67 | 624.99 | 625.09 | 3,174 | -0.09(-0.01%) |
Oct 19, 2017 | 625.18 | 625.18 | 625.18 | 625.18 | 1,394 | -13.20(-2.07%) |
Oct 18, 2017 | 637.12 | 638.37 | 634.25 | 638.37 | 5,025 | +9.68(+1.54%) |
Oct 17, 2017 | 616.10 | 628.70 | 616.10 | 628.70 | 1,941 | +1.39(+0.22%) |
Oct 16, 2017 | 619.81 | 627.68 | 615.32 | 627.31 | 3,630 | +12.50(+2.03%) |
Oct 13, 2017 | 611.75 | 634.76 | 611.75 | 614.81 | 3,359 | -4.68(-0.75%) |
Oct 12, 2017 | 612.54 | 619.48 | 610.41 | 619.48 | 4,921 | +3.75(+0.61%) |
Oct 11, 2017 | 610.32 | 615.83 | 608.97 | 615.73 | 4,616 | +0.88(+0.14%) |
Oct 10, 2017 | 623.97 | 623.97 | 613.70 | 614.85 | 1,372 | +3.70(+0.61%) |
Oct 09, 2017 | 615.64 | 615.64 | 601.89 | 611.15 | 9,997 | -6.16(-1.00%) |
Oct 06, 2017 | 618.97 | 631.94 | 609.76 | 617.31 | 12,291 | -4.03(-0.65%) |
Oct 05, 2017 | 632.63 | 632.63 | 615.87 | 621.34 | 6,520 | -8.33(-1.32%) |
Oct 04, 2017 | 634.35 | 642.68 | 629.58 | 629.67 | 8,142 | -4.58(-0.72%) |
Oct 03, 2017 | 634.07 | 634.35 | 634.07 | 634.25 | 2,574 | +7.27(+1.16%) |
Oct 02, 2017 | 622.31 | 628.42 | 622.31 | 626.98 | 2,086 | +4.68(+0.75%) |
Sep 29, 2017 | 625.09 | 633.70 | 622.31 | 622.31 | 3,868 | -1.30(-0.21%) |
Sep 28, 2017 | 615.27 | 629.72 | 615.27 | 623.60 | 2,699 | +5.14(+0.83%) |
Sep 27, 2017 | 595.45 | 618.46 | 595.45 | 618.46 | 4,425 | +22.74(+3.82%) |
Sep 26, 2017 | 592.67 | 601.01 | 588.19 | 595.73 | 4,582 | +2.78(+0.47%) |
Sep 25, 2017 | 609.43 | 609.43 | 592.95 | 592.95 | 1,924 | -10.19(-1.69%) |
Sep 22, 2017 | 601.93 | 611.20 | 600.31 | 603.14 | 4,743 | +1.85(+0.31%) |
Sep 21, 2017 | 610.32 | 610.32 | 597.63 | 601.29 | 3,372 | -11.76(-1.92%) |
Sep 20, 2017 | 609.07 | 621.94 | 603.44 | 613.05 | 2,509 | +13.15(+2.19%) |
Sep 19, 2017 | 608.18 | 613.12 | 599.34 | 599.90 | 15,150 | -8.98(-1.48%) |
Sep 18, 2017 | 598.23 | 616.14 | 592.63 | 608.88 | 5,911 | +17.18(+2.90%) |
Sep 15, 2017 | 610.92 | 618.56 | 591.70 | 591.70 | 16,522 | -21.30(-3.47%) |
Sep 14, 2017 | 620.46 | 620.46 | 600.22 | 613.00 | 10,767 | -4.82(-0.78%) |
Sep 13, 2017 | 622.72 | 624.89 | 614.72 | 617.82 | 7,663 | -2.40(-0.39%) |
Sep 12, 2017 | 632.28 | 633.21 | 618.46 | 620.22 | 7,288 | -8.37(-1.33%) |
Sep 11, 2017 | 621.56 | 637.74 | 621.19 | 628.59 | 9,728 | +14.56(+2.37%) |
Sep 08, 2017 | 611.62 | 622.30 | 609.82 | 614.03 | 4,909 | -5.78(-0.93%) |
Sep 07, 2017 | 609.17 | 635.98 | 606.54 | 619.80 | 12,216 | +11.55(+1.90%) |
Sep 06, 2017 | 600.85 | 608.25 | 595.82 | 608.25 | 9,338 | +10.17(+1.70%) |
Sep 05, 2017 | 586.27 | 619.34 | 586.27 | 598.08 | 8,396 | +20.34(+3.52%) |