Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 300.82 | 300.82 | 297.53 | 298.13 | 863 | -5.38(-1.77%) |
Aug 30, 2017 | 307.69 | 307.69 | 303.51 | 303.51 | 507 | -4.79(-1.55%) |
Aug 29, 2017 | 314.71 | 314.71 | 308.29 | 308.30 | 236 | -3.72(-1.19%) |
Aug 28, 2017 | 312.32 | 312.32 | 312.02 | 312.02 | 256 | +0.45(+0.14%) |
Aug 25, 2017 | 310.08 | 312.77 | 310.08 | 311.57 | 405 | -1.34(-0.43%) |
Aug 24, 2017 | 311.12 | 319.79 | 311.12 | 312.92 | 251 | +1.01(+0.32%) |
Aug 23, 2017 | 309.78 | 317.40 | 309.33 | 311.90 | 135 | -0.27(-0.08%) |
Aug 22, 2017 | 319.49 | 319.49 | 312.17 | 312.17 | 73 | -9.86(-3.06%) |
Aug 21, 2017 | 319.64 | 322.70 | 319.19 | 322.03 | 274 | +2.39(+0.75%) |
Aug 18, 2017 | 321.58 | 321.58 | 316.58 | 319.64 | 205 | +1.34(+0.42%) |
Aug 17, 2017 | 312.12 | 318.85 | 312.12 | 318.29 | 133 | +11.65(+3.80%) |
Aug 16, 2017 | 308.44 | 308.44 | 306.19 | 306.64 | 393 | -1.79(-0.58%) |
Aug 15, 2017 | 309.78 | 310.68 | 308.44 | 308.44 | 221 | -1.36(-0.44%) |
Aug 14, 2017 | 314.11 | 314.11 | 309.80 | 309.80 | 266 | -11.39(-3.55%) |
Aug 11, 2017 | 329.05 | 329.05 | 319.49 | 321.18 | 446 | -4.43(-1.36%) |
Aug 10, 2017 | 318.14 | 326.10 | 318.14 | 325.61 | 644 | +12.49(+3.99%) |
Aug 09, 2017 | 317.40 | 317.40 | 313.12 | 313.12 | 147 | +0.01(+0.00%) |
Aug 08, 2017 | 311.27 | 313.74 | 306.64 | 313.11 | 176 | +1.39(+0.44%) |
Aug 07, 2017 | 315.16 | 315.16 | 311.72 | 311.72 | 116 | -4.78(-1.51%) |
Aug 04, 2017 | 314.71 | 316.50 | 314.56 | 316.50 | 463 | -0.15(-0.05%) |
Aug 03, 2017 | 318.74 | 318.74 | 316.20 | 316.65 | 143 | +1.94(+0.62%) |
Aug 02, 2017 | 311.27 | 319.64 | 307.10 | 314.71 | 144 | -3.21(-1.01%) |
Aug 01, 2017 | 319.19 | 319.19 | 317.88 | 317.92 | 74 | +2.99(+0.95%) |
Jul 31, 2017 | 314.11 | 315.36 | 314.11 | 314.93 | 44 | -2.07(-0.65%) |
Jul 28, 2017 | 319.64 | 319.64 | 315.61 | 317.00 | 184 | -0.85(-0.27%) |
Jul 27, 2017 | 305.75 | 321.28 | 305.00 | 317.85 | 477 | +7.92(+2.55%) |
Jul 26, 2017 | 309.43 | 310.98 | 308.60 | 309.93 | 337 | -0.22(-0.07%) |
Jul 25, 2017 | 310.06 | 310.15 | 310.06 | 310.15 | 27 | +0.82(+0.26%) |
Jul 24, 2017 | 312.00 | 312.00 | 309.33 | 309.33 | 316 | +0.15(+0.05%) |
Jul 20, 2017 | 309.18 | 9 | -0.15(-0.05%) | |||
Jul 19, 2017 | 311.12 | 312.17 | 309.03 | 309.33 | 224 | -5.23(-1.66%) |
Jul 18, 2017 | 317.25 | 318.89 | 313.89 | 314.56 | 1,212 | -2.54(-0.80%) |
Jul 17, 2017 | 316.20 | 318.00 | 314.11 | 317.10 | 548 | +0.90(+0.28%) |
Jul 14, 2017 | 319.94 | 322.03 | 315.61 | 316.20 | 1,466 | -7.77(-2.40%) |
Jul 13, 2017 | 325.31 | 325.31 | 320.60 | 323.97 | 1,047 | -1.19(-0.37%) |
Jul 12, 2017 | 328.60 | 329.04 | 324.87 | 325.16 | 876 | -8.07(-2.42%) |
Jul 11, 2017 | 336.07 | 337.11 | 333.08 | 333.23 | 64 | -1.94(-0.58%) |
Jul 10, 2017 | 340.40 | 342.19 | 334.28 | 335.17 | 939 | -7.02(-2.05%) |
Jul 07, 2017 | 349.21 | 349.21 | 338.61 | 342.19 | 674 | -8.21(-2.34%) |
Jul 06, 2017 | 350.26 | 352.65 | 347.42 | 350.41 | 553 | +5.38(+1.56%) |
Jul 05, 2017 | 350.56 | 351.00 | 344.88 | 345.03 | 1,164 | -7.92(-2.24%) |
Jul 03, 2017 | 341.30 | 352.95 | 341.30 | 352.95 | 813 | +6.27(+1.81%) |
Jun 30, 2017 | 348.17 | 348.17 | 341.95 | 346.67 | 1,100 | +1.19(+0.35%) |
Jun 29, 2017 | 335.17 | 350.10 | 335.17 | 345.48 | 1,072 | +10.90(+3.26%) |
Jun 28, 2017 | 342.64 | 345.63 | 334.41 | 334.57 | 294 | -2.24(-0.67%) |
Jun 27, 2017 | 331.74 | 339.50 | 331.74 | 336.81 | 77 | +7.62(+2.31%) |
Jun 26, 2017 | 321.13 | 329.20 | 321.13 | 329.20 | 1,360 | +5.23(+1.61%) |
Jun 23, 2017 | 331.89 | 331.89 | 323.82 | 323.97 | 877 | -6.42(-1.94%) |
Jun 22, 2017 | 332.18 | 332.63 | 327.55 | 330.39 | 362 | -1.94(-0.58%) |
Jun 21, 2017 | 334.57 | 334.57 | 332.33 | 332.33 | 175 | -1.34(-0.40%) |
Jun 20, 2017 | 329.94 | 333.68 | 329.94 | 333.68 | 196 | +1.94(+0.59%) |
Jun 19, 2017 | 337.56 | 337.85 | 331.74 | 331.74 | 1,345 | -12.98(-3.76%) |
Jun 16, 2017 | 344.73 | 345.93 | 342.56 | 344.71 | 1,084 | +3.87(+1.13%) |
Jun 15, 2017 | 345.93 | 349.69 | 340.85 | 340.85 | 1,969 | +2.39(+0.71%) |
Jun 14, 2017 | 335.19 | 342.64 | 333.53 | 338.46 | 897 | +4.33(+1.30%) |
Jun 13, 2017 | 335.62 | 336.07 | 331.59 | 334.13 | 2,016 | -8.93(-2.60%) |
Jun 12, 2017 | 342.79 | 350.69 | 339.50 | 343.06 | 1,866 | +6.54(+1.94%) |
Jun 09, 2017 | 317.90 | 342.79 | 317.90 | 336.52 | 1,031 | +21.21(+6.73%) |
Jun 08, 2017 | 319.34 | 319.34 | 315.31 | 315.31 | 39 | -2.99(-0.94%) |
Jun 07, 2017 | 319.49 | 319.49 | 316.35 | 318.29 | 784 | -1.94(-0.61%) |
Jun 06, 2017 | 316.65 | 320.38 | 316.65 | 320.24 | 382 | +1.15(+0.36%) |
Jun 05, 2017 | 319.09 | 319.09 | 319.09 | 319.09 | 13 | -1.15(-0.36%) |
Jun 02, 2017 | 325.16 | 326.51 | 319.94 | 320.24 | 635 | -8.74(-2.66%) |
Jun 01, 2017 | 328.98 | 328.98 | 328.98 | 328.98 | 22 | -1.27(-0.38%) |
May 31, 2017 | 330.32 | 330.32 | 328.15 | 330.24 | 60 | +3.21(+0.98%) |
May 30, 2017 | 327.55 | 327.55 | 327.03 | 327.03 | 39 | -1.57(-0.48%) |
May 26, 2017 | 328.60 | 328.60 | 328.60 | 328.60 | 49 | -0.15(-0.05%) |
May 25, 2017 | 332.93 | 332.93 | 328.45 | 328.75 | 130 | -9.71(-2.87%) |
May 23, 2017 | 338.46 | 3 | +0.30(+0.09%) | |||
May 22, 2017 | 339.80 | 339.80 | 338.16 | 338.16 | 108 | -3.79(-1.11%) |
May 19, 2017 | 343.54 | 343.54 | 341.95 | 341.95 | 47 | -7.25(-2.08%) |
May 17, 2017 | 349.20 | 4 | +16.12(+4.84%) | |||
May 16, 2017 | 333.71 | 335.47 | 333.08 | 333.08 | 212 | -3.37(-1.00%) |
May 15, 2017 | 336.66 | 337.56 | 336.04 | 336.45 | 178 | -4.76(-1.40%) |
May 12, 2017 | 341.15 | 341.40 | 340.70 | 341.21 | 61 | -2.48(-0.72%) |
May 09, 2017 | 343.69 | 3 | -2.24(-0.65%) | |||
May 08, 2017 | 345.93 | 345.93 | 345.93 | 345.93 | 16 | -6.42(-1.82%) |
May 05, 2017 | 348.32 | 352.35 | 348.32 | 352.35 | 46 | +1.71(+0.49%) |
May 04, 2017 | 350.63 | 350.63 | 350.63 | 350.63 | 9 | -0.21(-0.06%) |
May 02, 2017 | 350.84 | 10 | -14.66(-4.01%) | |||
Apr 26, 2017 | 365.50 | 17 | +1.35(+0.37%) | |||
Apr 25, 2017 | 366.99 | 366.99 | 364.00 | 364.15 | 79 | -7.47(-2.01%) |
Apr 24, 2017 | 372.21 | 372.21 | 371.62 | 371.62 | 62 | -7.50(-1.98%) |
Apr 21, 2017 | 379.11 | 379.11 | 379.11 | 379.11 | 27 | -0.57(-0.15%) |
Apr 20, 2017 | 382.82 | 382.82 | 379.68 | 379.68 | 34 | -3.73(-0.97%) |
Apr 19, 2017 | 383.42 | 383.42 | 383.42 | 383.42 | 33 | -4.48(-1.16%) |
Apr 17, 2017 | 387.90 | 4 | -1.65(-0.42%) | |||
Apr 13, 2017 | 389.55 | 389.55 | 389.55 | 389.55 | 10 | +6.28(+1.64%) |
Apr 11, 2017 | 383.27 | 383.27 | 383.27 | 0 | +2.39(+0.63%) | |
Apr 10, 2017 | 380.88 | 380.88 | 380.88 | 380.88 | 39 | -0.97(-0.25%) |
Apr 07, 2017 | 381.85 | 381.85 | 381.85 | 381.85 | 14 | +0.97(+0.25%) |
Apr 06, 2017 | 381.77 | 381.77 | 380.88 | 380.88 | 80 | +0.00(+0.00%) |
Apr 05, 2017 | 377.89 | 380.88 | 373.41 | 380.88 | 114 | +4.48(+1.19%) |
Mar 30, 2017 | 376.40 | 0 | -2.42(-0.64%) | |||
Mar 29, 2017 | 380.88 | 380.88 | 378.82 | 378.82 | 125 | -7.74(-2.00%) |
Mar 27, 2017 | 386.55 | 1 | +3.73(+0.98%) | |||
Mar 24, 2017 | 382.82 | 382.82 | 382.82 | 382.82 | 11 | +3.88(+1.02%) |
Mar 20, 2017 | 378.94 | 0 | +0.37(+0.10%) | |||
Mar 17, 2017 | 378.56 | 378.56 | 378.56 | 378.56 | 19 | -1.56(-0.41%) |
Mar 16, 2017 | 380.13 | 380.13 | 380.13 | 380.13 | 7 | -8.22(-2.12%) |
Mar 10, 2017 | 388.35 | 6 | -2.44(-0.62%) | |||
Mar 09, 2017 | 391.48 | 391.48 | 390.78 | 390.78 | 27 | -0.40(-0.10%) |
Mar 08, 2017 | 391.18 | 391.18 | 391.18 | 391.18 | 24 | -1.34(-0.34%) |
Mar 06, 2017 | 392.53 | 1 | +0.59(+0.15%) | |||
Mar 03, 2017 | 393.41 | 393.41 | 391.94 | 391.94 | 44 | +3.44(+0.89%) |
Mar 01, 2017 | 388.50 | 7 | -8.96(-2.25%) | |||
Feb 28, 2017 | 397.13 | 397.45 | 397.13 | 397.45 | 31 | +3.51(+0.89%) |
Feb 27, 2017 | 395.96 | 395.96 | 393.94 | 393.94 | 56 | -5.01(-1.26%) |
Feb 24, 2017 | 398.95 | 398.95 | 398.95 | 398.95 | 18 | +4.48(+1.14%) |
Feb 23, 2017 | 394.47 | 394.47 | 394.47 | 394.47 | 30 | +1.40(+0.36%) |
Feb 21, 2017 | 393.06 | 4 | -7.98(-1.99%) | |||
Feb 17, 2017 | 401.04 | 401.04 | 401.04 | 0 | -2.24(-0.56%) | |
Feb 15, 2017 | 403.28 | 2 | -4.63(-1.14%) | |||
Feb 13, 2017 | 407.91 | 2 | -3.40(-0.83%) | |||
Feb 10, 2017 | 411.82 | 411.82 | 411.31 | 411.31 | 21 | -0.24(-0.06%) |
Feb 09, 2017 | 417.77 | 417.77 | 410.90 | 411.55 | 94 | -6.97(-1.67%) |
Feb 08, 2017 | 418.52 | 418.52 | 418.52 | 418.52 | 13 | -3.44(-0.81%) |
Feb 06, 2017 | 421.95 | 10 | -2.38(-0.56%) | |||
Feb 03, 2017 | 424.33 | 424.33 | 424.33 | 424.33 | 18 | -3.00(-0.70%) |
Feb 02, 2017 | 427.33 | 427.33 | 427.33 | 427.33 | 7 | -2.39(-0.56%) |
Feb 01, 2017 | 429.57 | 432.11 | 420.01 | 429.72 | 385 | -5.90(-1.35%) |
Jan 30, 2017 | 435.62 | 6 | +7.67(+1.79%) | |||
Jan 27, 2017 | 427.95 | 427.95 | 427.95 | 427.95 | 12 | -0.20(-0.05%) |
Jan 26, 2017 | 430.09 | 430.09 | 428.15 | 428.15 | 41 | -3.06(-0.71%) |
Jan 25, 2017 | 435.54 | 435.54 | 431.21 | 431.21 | 94 | -10.53(-2.38%) |
Jan 24, 2017 | 442.24 | 442.24 | 441.74 | 441.74 | 56 | -9.19(-2.04%) |
Jan 20, 2017 | 450.93 | 7 | -2.99(-0.66%) | |||
Jan 19, 2017 | 453.92 | 453.92 | 453.92 | 453.92 | 9 | +4.33(+0.96%) |
Jan 13, 2017 | 449.58 | 449.58 | 449.58 | 0 | -1.09(-0.24%) | |
Jan 11, 2017 | 450.68 | 450.68 | 450.68 | 0 | -5.48(-1.20%) | |
Jan 10, 2017 | 453.50 | 456.16 | 453.50 | 456.16 | 41 | +1.34(+0.30%) |
Jan 09, 2017 | 457.05 | 457.05 | 454.81 | 454.81 | 32 | -14.51(-3.09%) |
Jan 04, 2017 | 469.33 | 4 | -5.43(-1.14%) | |||
Jan 03, 2017 | 475.42 | 479.01 | 474.76 | 474.76 | 332 | -8.33(-1.72%) |
Dec 30, 2016 | 483.09 | 483.09 | 483.09 | 0 | +9.45(+2.00%) | |
Dec 29, 2016 | 473.63 | 473.63 | 473.63 | 473.63 | 13 | +1.94(+0.41%) |
Dec 28, 2016 | 467.06 | 471.69 | 467.06 | 471.69 | 73 | +9.41(+2.04%) |
Dec 27, 2016 | 462.28 | 462.28 | 462.28 | 462.28 | 11 | -7.27(-1.55%) |
Dec 23, 2016 | 469.55 | 469.55 | 469.55 | 0 | -1.70(-0.36%) | |
Dec 16, 2016 | 471.24 | 1 | +6.50(+1.40%) | |||
Dec 15, 2016 | 463.64 | 464.75 | 463.64 | 464.75 | 15 | +0.22(+0.05%) |
Dec 14, 2016 | 465.27 | 465.42 | 462.58 | 464.52 | 48 | +2.07(+0.45%) |
Dec 13, 2016 | 473.93 | 474.27 | 461.83 | 462.45 | 443 | -15.96(-3.34%) |
Dec 08, 2016 | 478.41 | 3 | -7.77(-1.60%) | |||
Dec 07, 2016 | 503.95 | 503.95 | 486.18 | 486.18 | 253 | -20.01(-3.95%) |
Dec 06, 2016 | 504.40 | 506.34 | 504.25 | 506.19 | 235 | +2.27(+0.45%) |
Dec 05, 2016 | 511.27 | 511.27 | 503.92 | 503.92 | 64 | -14.07(-2.72%) |
Dec 02, 2016 | 546.22 | 546.82 | 517.99 | 517.99 | 198 | -4.78(-0.91%) |
Dec 01, 2016 | 516.09 | 522.77 | 515.60 | 522.77 | 34 | +27.78(+5.61%) |
Nov 30, 2016 | 493.80 | 494.99 | 493.80 | 494.99 | 34 | +9.41(+1.94%) |
Nov 29, 2016 | 490.66 | 490.66 | 485.28 | 485.58 | 171 | +0.15(+0.03%) |
Nov 28, 2016 | 484.69 | 485.43 | 484.69 | 485.43 | 46 | -5.98(-1.22%) |
Nov 25, 2016 | 491.41 | 491.41 | 491.41 | 491.41 | 40 | +4.78(+0.98%) |
Nov 22, 2016 | 486.63 | 486.63 | 486.63 | 0 | -0.75(-0.15%) | |
Nov 21, 2016 | 489.36 | 489.36 | 487.37 | 487.37 | 181 | -10.61(-2.13%) |
Nov 18, 2016 | 497.98 | 497.98 | 497.98 | 497.98 | 38 | -1.34(-0.27%) |
Nov 17, 2016 | 504.55 | 504.55 | 497.23 | 499.32 | 303 | -4.63(-0.92%) |
Nov 16, 2016 | 508.50 | 508.50 | 503.95 | 503.95 | 203 | -3.30(-0.65%) |
Nov 15, 2016 | 519.83 | 519.83 | 506.94 | 507.25 | 149 | -18.65(-3.55%) |
Nov 14, 2016 | 525.91 | 525.91 | 525.01 | 525.91 | 41 | +11.35(+2.21%) |
Nov 11, 2016 | 516.65 | 516.65 | 514.31 | 514.56 | 113 | -7.45(-1.43%) |
Nov 10, 2016 | 522.77 | 530.84 | 522.01 | 522.01 | 233 | +17.21(+3.41%) |
Nov 09, 2016 | 522.77 | 522.77 | 504.80 | 504.80 | 202 | +2.34(+0.47%) |
Nov 08, 2016 | 505.53 | 505.53 | 500.35 | 502.46 | 148 | -8.13(-1.59%) |
Nov 07, 2016 | 515.90 | 515.90 | 510.08 | 510.59 | 76 | -14.54(-2.77%) |
Nov 04, 2016 | 528.90 | 528.90 | 525.13 | 525.13 | 60 | -5.63(-1.06%) |
Nov 03, 2016 | 530.24 | 530.76 | 530.24 | 530.76 | 33 | +10.28(+1.97%) |
Nov 02, 2016 | 513.66 | 520.48 | 513.66 | 520.48 | 81 | +8.84(+1.73%) |
Nov 01, 2016 | 510.38 | 521.13 | 510.38 | 511.64 | 109 | +9.62(+1.92%) |
Oct 31, 2016 | 502.02 | 502.02 | 502.02 | 502.02 | 40 | +1.36(+0.27%) |
Oct 28, 2016 | 496.48 | 500.67 | 494.39 | 500.67 | 34 | +0.30(+0.06%) |
Oct 26, 2016 | 500.37 | 9 | +7.32(+1.48%) | |||
Oct 25, 2016 | 486.63 | 493.13 | 486.63 | 493.05 | 77 | +2.84(+0.58%) |
Oct 24, 2016 | 498.13 | 498.13 | 490.21 | 490.21 | 249 | -17.92(-3.53%) |
Oct 20, 2016 | 508.13 | 508.13 | 508.13 | 508.13 | 4 | +4.78(+0.95%) |
Oct 18, 2016 | 504.55 | 504.55 | 503.36 | 503.36 | 5 | -5.40(-1.06%) |
Oct 17, 2016 | 511.27 | 511.27 | 508.76 | 508.76 | 55 | +1.37(+0.27%) |
Oct 14, 2016 | 511.06 | 511.06 | 507.39 | 507.39 | 90 | -3.43(-0.67%) |
Oct 13, 2016 | 520.83 | 521.88 | 510.82 | 510.82 | 69 | +18.97(+3.86%) |
Oct 10, 2016 | 498.43 | 491.85 | 491.85 | 491.85 | 33 | -7.77(-1.55%) |
Oct 06, 2016 | 505.45 | 505.45 | 499.62 | 499.62 | 0 | -8.22(-1.62%) |
Oct 04, 2016 | 500.37 | 507.84 | 500.37 | 507.84 | 0 | +7.47(+1.49%) |
Oct 03, 2016 | 500.37 | 500.37 | 500.37 | 500.37 | 2 | +0.00(+0.00%) |
Sep 30, 2016 | 500.37 | 500.37 | 499.62 | 500.37 | 88 | -5.82(-1.15%) |
Sep 29, 2016 | 506.19 | 506.19 | 506.19 | 506.19 | 9 | +4.03(+0.80%) |
Sep 28, 2016 | 502.46 | 503.65 | 502.16 | 502.16 | 113 | -4.03(-0.80%) |
Sep 27, 2016 | 516.80 | 516.80 | 506.19 | 506.19 | 283 | -10.45(-2.02%) |
Sep 26, 2016 | 517.54 | 517.54 | 514.71 | 516.64 | 185 | +8.51(+1.67%) |
Sep 23, 2016 | 505.45 | 508.13 | 504.78 | 508.13 | 77 | +8.51(+1.70%) |
Sep 22, 2016 | 500.52 | 500.85 | 499.47 | 499.62 | 407 | -17.70(-3.42%) |
Sep 21, 2016 | 515.90 | 518.44 | 515.90 | 517.32 | 53 | -0.60(-0.12%) |
Sep 20, 2016 | 516.20 | 520.08 | 515.75 | 517.92 | 320 | +2.47(+0.48%) |
Sep 19, 2016 | 509.93 | 518.29 | 505.06 | 515.45 | 215 | -2.21(-0.43%) |
Sep 16, 2016 | 508.88 | 517.66 | 508.88 | 517.66 | 72 | -13.23(-2.49%) |
Sep 14, 2016 | 533.98 | 535.32 | 528.75 | 530.90 | 4 | -7.56(-1.40%) |
Sep 13, 2016 | 530.69 | 540.70 | 530.69 | 538.46 | 40 | +7.77(+1.46%) |
Sep 12, 2016 | 550.70 | 550.70 | 530.69 | 530.69 | 373 | -14.22(-2.61%) |
Sep 09, 2016 | 531.73 | 544.91 | 530.50 | 544.91 | 81 | +20.01(+3.81%) |
Sep 08, 2016 | 525.24 | 525.31 | 523.74 | 524.90 | 34 | +7.80(+1.51%) |
Sep 07, 2016 | 517.10 | 517.10 | 517.10 | 517.10 | 18 | -1.94(-0.37%) |
Sep 06, 2016 | 519.04 | 519.04 | 519.04 | 519.04 | 134 | -3.73(-0.71%) |
Sep 02, 2016 | 521.58 | 522.77 | 522.77 | 522.77 | 234 | -3.59(-0.68%) |