Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 654.63 | 668.14 | 654.51 | 665.24 | 30,889 | +9.72(+1.48%) |
Sep 28, 2017 | 656.64 | 657.76 | 648.86 | 655.52 | 61,495 | -0.86(-0.13%) |
Sep 27, 2017 | 665.69 | 666.91 | 651.62 | 656.38 | 42,507 | -7.17(-1.08%) |
Sep 26, 2017 | 666.50 | 668.91 | 663.46 | 663.54 | 30,137 | -2.22(-0.33%) |
Sep 25, 2017 | 662.32 | 666.38 | 661.05 | 665.76 | 21,585 | +0.64(+0.10%) |
Sep 22, 2017 | 655.37 | 676.91 | 653.29 | 665.12 | 46,444 | +8.25(+1.26%) |
Sep 21, 2017 | 664.50 | 664.58 | 652.53 | 656.87 | 20,359 | -8.71(-1.31%) |
Sep 20, 2017 | 671.62 | 671.62 | 660.85 | 665.57 | 36,389 | -6.11(-0.91%) |
Sep 19, 2017 | 679.85 | 687.54 | 670.01 | 671.68 | 59,817 | -9.21(-1.35%) |
Sep 18, 2017 | 679.53 | 682.36 | 677.90 | 680.89 | 34,063 | +2.18(+0.32%) |
Sep 15, 2017 | 673.53 | 678.83 | 672.19 | 678.71 | 67,137 | +5.18(+0.77%) |
Sep 14, 2017 | 675.48 | 680.82 | 671.70 | 673.53 | 40,518 | -2.10(-0.31%) |
Sep 13, 2017 | 681.34 | 684.53 | 674.35 | 675.63 | 37,960 | -8.37(-1.22%) |
Sep 12, 2017 | 687.85 | 694.61 | 680.08 | 684.00 | 36,638 | -6.61(-0.96%) |
Sep 11, 2017 | 688.16 | 693.32 | 688.15 | 690.60 | 20,754 | +5.12(+0.75%) |
Sep 08, 2017 | 680.54 | 686.89 | 673.18 | 685.48 | 33,693 | +4.58(+0.67%) |
Sep 07, 2017 | 696.40 | 696.68 | 679.24 | 680.90 | 19,816 | -14.09(-2.03%) |
Sep 06, 2017 | 692.76 | 696.73 | 690.44 | 694.99 | 25,745 | +4.83(+0.70%) |
Sep 05, 2017 | 696.13 | 701.67 | 687.43 | 690.16 | 18,397 | -7.44(-1.07%) |
Sep 01, 2017 | 701.06 | 701.06 | 693.48 | 697.60 | 18,361 | -1.37(-0.20%) |
Aug 31, 2017 | 691.39 | 704.73 | 691.39 | 698.98 | 31,946 | +7.00(+1.01%) |
Aug 30, 2017 | 683.42 | 691.98 | 683.20 | 691.98 | 14,056 | +10.79(+1.58%) |
Aug 29, 2017 | 684.59 | 687.22 | 678.40 | 681.19 | 21,882 | -6.96(-1.01%) |
Aug 28, 2017 | 683.17 | 691.15 | 679.56 | 688.15 | 42,797 | +5.50(+0.81%) |
Aug 25, 2017 | 681.22 | 688.50 | 675.37 | 682.65 | 24,638 | +3.99(+0.59%) |
Aug 24, 2017 | 687.52 | 687.92 | 678.66 | 678.66 | 14,657 | -8.97(-1.30%) |
Aug 23, 2017 | 690.20 | 696.54 | 687.05 | 687.63 | 40,459 | -1.41(-0.20%) |
Aug 22, 2017 | 684.46 | 691.05 | 682.30 | 689.04 | 24,119 | +5.03(+0.74%) |
Aug 21, 2017 | 681.94 | 684.92 | 681.94 | 684.01 | 20,888 | +2.30(+0.34%) |
Aug 18, 2017 | 674.20 | 683.91 | 672.50 | 681.71 | 31,589 | +7.23(+1.07%) |
Aug 17, 2017 | 681.10 | 683.59 | 673.93 | 674.48 | 29,084 | -7.19(-1.05%) |
Aug 16, 2017 | 680.03 | 682.63 | 678.35 | 681.67 | 29,322 | +0.69(+0.10%) |
Aug 15, 2017 | 678.03 | 684.48 | 671.54 | 680.98 | 70,233 | +2.64(+0.39%) |
Aug 14, 2017 | 683.09 | 685.08 | 675.55 | 678.33 | 26,445 | +0.67(+0.10%) |
Aug 11, 2017 | 667.89 | 683.25 | 666.36 | 677.66 | 43,681 | +8.26(+1.23%) |
Aug 10, 2017 | 685.62 | 691.08 | 668.58 | 669.39 | 52,806 | -17.28(-2.52%) |
Aug 09, 2017 | 687.21 | 694.73 | 682.10 | 686.67 | 56,525 | -1.86(-0.27%) |
Aug 08, 2017 | 685.13 | 724.19 | 680.56 | 688.53 | 87,362 | -10.58(-1.51%) |
Aug 07, 2017 | 707.63 | 707.63 | 696.75 | 699.11 | 38,568 | -0.60(-0.09%) |
Aug 04, 2017 | 702.04 | 702.04 | 698.81 | 699.70 | 9,795 | -0.84(-0.12%) |
Aug 03, 2017 | 697.42 | 702.99 | 697.42 | 700.54 | 15,618 | +3.95(+0.57%) |
Aug 02, 2017 | 700.00 | 703.94 | 693.03 | 696.59 | 35,113 | -2.66(-0.38%) |
Aug 01, 2017 | 698.70 | 704.43 | 697.45 | 699.25 | 48,922 | +0.89(+0.13%) |
Jul 31, 2017 | 697.41 | 704.25 | 696.87 | 698.36 | 37,371 | +1.54(+0.22%) |
Jul 28, 2017 | 691.75 | 697.97 | 690.56 | 696.82 | 37,060 | +5.55(+0.80%) |
Jul 27, 2017 | 687.00 | 694.32 | 680.67 | 691.27 | 34,239 | +5.97(+0.87%) |
Jul 26, 2017 | 689.40 | 691.53 | 685.30 | 685.30 | 15,851 | -3.87(-0.56%) |
Jul 25, 2017 | 685.42 | 694.37 | 682.85 | 689.17 | 47,861 | +3.79(+0.55%) |
Jul 24, 2017 | 679.25 | 686.55 | 678.24 | 685.39 | 23,248 | +5.39(+0.79%) |
Jul 21, 2017 | 676.91 | 680.50 | 673.67 | 679.99 | 14,591 | +1.52(+0.22%) |
Jul 20, 2017 | 677.64 | 684.14 | 674.03 | 678.47 | 21,748 | +2.01(+0.30%) |
Jul 19, 2017 | 672.72 | 677.32 | 671.44 | 676.45 | 19,606 | +6.32(+0.94%) |
Jul 18, 2017 | 677.41 | 677.41 | 670.13 | 670.13 | 29,744 | -5.99(-0.89%) |
Jul 17, 2017 | 678.92 | 679.23 | 675.57 | 676.12 | 12,838 | -2.58(-0.38%) |
Jul 14, 2017 | 677.05 | 679.96 | 676.40 | 678.71 | 14,673 | +0.79(+0.12%) |
Jul 13, 2017 | 672.58 | 682.03 | 669.73 | 677.91 | 31,516 | +3.81(+0.57%) |
Jul 12, 2017 | 663.73 | 674.73 | 662.97 | 674.10 | 34,259 | +11.94(+1.80%) |
Jul 11, 2017 | 665.37 | 669.63 | 659.52 | 662.16 | 43,621 | -3.64(-0.55%) |
Jul 10, 2017 | 665.61 | 669.67 | 660.52 | 665.80 | 56,245 | -0.31(-0.05%) |
Jul 07, 2017 | 667.64 | 671.80 | 664.82 | 666.11 | 25,189 | +0.11(+0.02%) |
Jul 06, 2017 | 670.38 | 671.81 | 664.60 | 666.00 | 88,694 | -8.08(-1.20%) |
Jul 05, 2017 | 663.53 | 677.71 | 660.21 | 674.08 | 66,634 | +13.30(+2.01%) |