Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 566.73 | 582.26 | 566.73 | 578.89 | 79,259 | +13.11(+2.32%) |
Aug 30, 2017 | 563.26 | 566.57 | 561.26 | 565.78 | 42,408 | -0.26(-0.05%) |
Aug 29, 2017 | 563.73 | 566.78 | 561.47 | 566.05 | 73,119 | +0.53(+0.09%) |
Aug 28, 2017 | 574.21 | 575.10 | 559.47 | 565.52 | 52,648 | -7.69(-1.34%) |
Aug 25, 2017 | 572.05 | 576.21 | 571.21 | 573.21 | 61,709 | +3.11(+0.54%) |
Aug 24, 2017 | 564.68 | 573.94 | 562.73 | 570.10 | 102,960 | +7.79(+1.39%) |
Aug 23, 2017 | 559.31 | 564.36 | 554.36 | 562.31 | 96,979 | +1.84(+0.33%) |
Aug 22, 2017 | 562.94 | 562.94 | 555.99 | 560.47 | 69,882 | -1.00(-0.18%) |
Aug 21, 2017 | 565.89 | 568.26 | 559.73 | 561.47 | 61,618 | -4.05(-0.72%) |
Aug 18, 2017 | 567.36 | 569.47 | 562.20 | 565.52 | 54,872 | -2.84(-0.50%) |
Aug 17, 2017 | 575.89 | 577.26 | 567.86 | 568.36 | 71,056 | -8.37(-1.45%) |
Aug 16, 2017 | 572.78 | 578.68 | 572.78 | 576.73 | 70,982 | +4.42(+0.77%) |
Aug 15, 2017 | 581.10 | 581.10 | 571.52 | 572.31 | 62,686 | -8.84(-1.52%) |
Aug 14, 2017 | 585.21 | 589.53 | 581.10 | 581.16 | 50,793 | -0.47(-0.08%) |
Aug 11, 2017 | 577.10 | 584.60 | 577.10 | 581.63 | 71,845 | -0.05(-0.01%) |
Aug 10, 2017 | 583.16 | 585.74 | 580.13 | 581.68 | 70,752 | -1.68(-0.29%) |
Aug 09, 2017 | 582.31 | 588.84 | 581.42 | 583.37 | 107,253 | -1.47(-0.25%) |
Aug 08, 2017 | 589.05 | 593.21 | 582.16 | 584.84 | 94,600 | -5.74(-0.97%) |
Aug 07, 2017 | 589.42 | 591.31 | 581.47 | 590.58 | 102,489 | +1.00(+0.17%) |
Aug 04, 2017 | 589.79 | 592.26 | 586.21 | 589.58 | 60,355 | -0.26(-0.04%) |
Aug 03, 2017 | 595.16 | 598.32 | 585.95 | 589.84 | 130,133 | -5.00(-0.84%) |
Aug 02, 2017 | 602.32 | 603.11 | 590.63 | 594.84 | 110,091 | -7.95(-1.32%) |
Aug 01, 2017 | 611.74 | 613.32 | 601.56 | 602.79 | 131,237 | -4.95(-0.81%) |
Jul 31, 2017 | 613.85 | 615.80 | 604.79 | 607.74 | 110,153 | -7.84(-1.27%) |
Jul 28, 2017 | 617.59 | 623.22 | 613.38 | 615.59 | 77,235 | -5.37(-0.86%) |
Jul 27, 2017 | 584.10 | 631.64 | 570.63 | 620.96 | 326,788 | -26.43(-4.08%) |
Jul 26, 2017 | 653.70 | 657.12 | 645.07 | 647.38 | 74,688 | -5.26(-0.81%) |
Jul 25, 2017 | 652.17 | 653.65 | 646.02 | 652.65 | 36,944 | +2.47(+0.38%) |
Jul 24, 2017 | 653.65 | 653.91 | 647.52 | 650.17 | 34,890 | -3.32(-0.51%) |
Jul 21, 2017 | 655.12 | 658.07 | 644.33 | 653.49 | 65,478 | -5.32(-0.81%) |
Jul 20, 2017 | 661.44 | 652.20 | 658.81 | 65,546 | +3.63(+0.55%) | |
Jul 19, 2017 | 650.12 | 659.70 | 650.12 | 655.18 | 44,343 | +5.16(+0.79%) |
Jul 18, 2017 | 654.18 | 656.07 | 648.44 | 650.02 | 46,289 | -3.89(-0.60%) |
Jul 17, 2017 | 650.60 | 657.39 | 645.86 | 653.91 | 51,214 | +4.53(+0.70%) |
Jul 14, 2017 | 647.65 | 652.02 | 646.54 | 649.38 | 41,696 | +4.42(+0.69%) |
Jul 13, 2017 | 644.23 | 649.25 | 641.49 | 644.96 | 74,760 | +1.05(+0.16%) |
Jul 12, 2017 | 648.65 | 652.54 | 641.65 | 643.91 | 162,069 | -2.11(-0.33%) |
Jul 11, 2017 | 651.23 | 655.86 | 643.30 | 646.02 | 87,871 | -3.63(-0.56%) |
Jul 10, 2017 | 652.33 | 656.12 | 647.96 | 649.65 | 93,055 | -1.37(-0.21%) |
Jul 07, 2017 | 652.91 | 656.97 | 649.81 | 651.02 | 54,410 | +0.90(+0.14%) |
Jul 06, 2017 | 648.17 | 652.65 | 642.67 | 650.12 | 85,251 | -3.26(-0.50%) |
Jul 05, 2017 | 659.91 | 666.97 | 652.70 | 653.39 | 90,024 | -6.48(-0.98%) |
Jul 03, 2017 | 661.65 | 666.57 | 656.65 | 659.86 | 33,403 | +1.58(+0.24%) |
Jun 30, 2017 | 657.70 | 662.39 | 654.07 | 658.28 | 76,439 | +3.63(+0.55%) |
Jun 29, 2017 | 653.86 | 661.60 | 646.44 | 654.65 | 68,464 | -1.58(-0.24%) |
Jun 28, 2017 | 658.28 | 666.15 | 652.02 | 656.23 | 128,935 | +2.69(+0.41%) |
Jun 27, 2017 | 664.86 | 666.97 | 652.75 | 653.54 | 76,084 | -14.27(-2.14%) |
Jun 26, 2017 | 667.81 | 669.92 | 664.18 | 667.81 | 38,658 | +1.69(+0.25%) |
Jun 23, 2017 | 667.86 | 672.87 | 662.65 | 666.13 | 66,114 | +0.00(+0.00%) |
Jun 22, 2017 | 672.23 | 674.34 | 664.18 | 666.13 | 84,079 | -6.84(-1.02%) |
Jun 21, 2017 | 681.87 | 684.76 | 672.44 | 672.97 | 73,725 | -11.16(-1.63%) |
Jun 20, 2017 | 696.66 | 699.87 | 683.13 | 684.13 | 61,966 | -13.63(-1.95%) |
Jun 19, 2017 | 700.13 | 700.98 | 695.03 | 697.77 | 61,107 | +0.00(+0.00%) |
Jun 16, 2017 | 699.40 | 701.03 | 693.82 | 697.77 | 62,051 | -0.11(-0.02%) |
Jun 15, 2017 | 688.03 | 700.40 | 685.34 | 697.87 | 62,380 | +3.42(+0.49%) |
Jun 14, 2017 | 697.03 | 699.82 | 692.34 | 694.45 | 52,493 | -0.32(-0.05%) |
Jun 13, 2017 | 699.87 | 700.13 | 686.66 | 694.77 | 69,125 | -3.63(-0.52%) |
Jun 12, 2017 | 694.45 | 701.62 | 693.03 | 698.40 | 80,653 | +3.84(+0.55%) |
Jun 09, 2017 | 709.82 | 712.30 | 692.50 | 694.55 | 65,121 | -13.64(-1.93%) |
Jun 08, 2017 | 717.56 | 719.61 | 706.51 | 708.19 | 74,231 | -9.37(-1.31%) |
Jun 07, 2017 | 719.40 | 720.83 | 709.82 | 717.56 | 50,144 | -0.05(-0.01%) |
Jun 06, 2017 | 724.62 | 724.62 | 715.72 | 717.61 | 63,768 | -8.63(-1.19%) |
Jun 05, 2017 | 721.98 | 726.62 | 717.46 | 726.25 | 56,614 | +4.48(+0.62%) |
Jun 02, 2017 | 725.46 | 728.88 | 718.88 | 721.77 | 77,250 | +0.47(+0.07%) |