Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 115.60 | 116.00 | 111.40 | 112.80 | 767 | -0.40(-0.35%) |
Oct 30, 2017 | 116.40 | 117.60 | 112.40 | 113.20 | 481 | -6.00(-5.03%) |
Oct 27, 2017 | 119.60 | 119.60 | 115.60 | 119.20 | 143 | -0.80(-0.67%) |
Oct 26, 2017 | 123.60 | 124.80 | 114.00 | 120.00 | 480 | -6.91(-5.45%) |
Oct 25, 2017 | 127.20 | 130.80 | 122.80 | 126.91 | 350 | -0.69(-0.54%) |
Oct 24, 2017 | 137.60 | 140.00 | 121.60 | 127.60 | 408 | -10.40(-7.54%) |
Oct 23, 2017 | 140.40 | 140.40 | 134.00 | 138.00 | 223 | +1.20(+0.88%) |
Oct 20, 2017 | 143.20 | 143.60 | 136.80 | 136.80 | 103 | -6.80(-4.74%) |
Oct 19, 2017 | 138.80 | 145.49 | 138.80 | 143.60 | 157 | +3.20(+2.28%) |
Oct 18, 2017 | 139.60 | 142.00 | 137.01 | 140.40 | 301 | +4.80(+3.54%) |
Oct 17, 2017 | 147.60 | 153.24 | 135.20 | 135.60 | 239 | -12.00(-8.13%) |
Oct 16, 2017 | 134.66 | 147.60 | 133.64 | 147.60 | 140 | +7.60(+5.43%) |
Oct 13, 2017 | 134.27 | 140.00 | 129.24 | 140.00 | 54 | -0.80(-0.57%) |
Oct 12, 2017 | 142.00 | 143.20 | 138.80 | 140.80 | 129 | -1.56(-1.09%) |
Oct 11, 2017 | 144.80 | 144.80 | 138.00 | 142.36 | 141 | -0.04(-0.03%) |
Oct 10, 2017 | 124.80 | 151.60 | 122.40 | 142.40 | 1,675 | +16.86(+13.43%) |
Oct 09, 2017 | 121.60 | 125.54 | 120.80 | 125.54 | 15 | -3.66(-2.83%) |
Oct 06, 2017 | 128.40 | 130.00 | 124.01 | 129.20 | 153 | -2.40(-1.82%) |
Oct 05, 2017 | 118.80 | 134.44 | 116.80 | 131.60 | 864 | +14.80(+12.67%) |
Oct 04, 2017 | 118.64 | 123.60 | 113.89 | 116.80 | 953 | -3.20(-2.67%) |
Oct 03, 2017 | 123.45 | 123.45 | 120.00 | 120.00 | 65 | -5.60(-4.46%) |
Oct 02, 2017 | 124.40 | 129.36 | 123.20 | 125.60 | 62 | -2.00(-1.57%) |
Sep 29, 2017 | 132.40 | 134.97 | 125.49 | 127.60 | 216 | -1.28(-0.99%) |
Sep 28, 2017 | 134.00 | 135.34 | 124.51 | 128.88 | 192 | -0.32(-0.25%) |
Sep 27, 2017 | 129.91 | 134.80 | 127.42 | 129.20 | 67 | +0.40(+0.31%) |
Sep 26, 2017 | 131.24 | 136.80 | 128.80 | 128.80 | 229 | -4.40(-3.30%) |
Sep 25, 2017 | 140.40 | 148.40 | 132.00 | 133.20 | 267 | -5.20(-3.76%) |
Sep 22, 2017 | 132.00 | 142.00 | 132.00 | 138.40 | 96 | +7.60(+5.81%) |
Sep 21, 2017 | 138.00 | 139.20 | 130.80 | 130.80 | 106 | -7.20(-5.22%) |
Sep 20, 2017 | 143.60 | 148.14 | 138.00 | 138.00 | 162 | -7.60(-5.22%) |
Sep 19, 2017 | 141.20 | 156.43 | 134.00 | 145.60 | 260 | +9.60(+7.06%) |
Sep 18, 2017 | 125.60 | 156.00 | 125.60 | 136.00 | 868 | +10.80(+8.63%) |
Sep 15, 2017 | 120.40 | 125.56 | 120.28 | 125.20 | 163 | +8.80(+7.56%) |
Sep 14, 2017 | 116.04 | 124.80 | 116.04 | 116.40 | 120 | -2.00(-1.69%) |
Sep 13, 2017 | 119.20 | 119.60 | 116.00 | 118.40 | 186 | -3.20(-2.63%) |
Sep 12, 2017 | 124.00 | 124.00 | 117.16 | 121.60 | 30 | -1.60(-1.30%) |
Sep 11, 2017 | 128.00 | 128.00 | 117.55 | 123.20 | 571 | +6.40(+5.48%) |
Sep 08, 2017 | 115.20 | 120.00 | 112.00 | 116.80 | 275 | +0.00(+0.00%) |
Sep 07, 2017 | 112.00 | 120.00 | 112.00 | 116.80 | 430 | +6.56(+5.95%) |
Sep 06, 2017 | 112.88 | 117.60 | 110.24 | 110.24 | 114 | -6.96(-5.94%) |
Sep 05, 2017 | 112.40 | 119.60 | 110.40 | 117.20 | 175 | +7.20(+6.55%) |
Sep 01, 2017 | 108.36 | 114.00 | 108.36 | 110.00 | 285 | +2.40(+2.23%) |
Aug 31, 2017 | 106.80 | 110.00 | 106.80 | 107.60 | 61 | +3.60(+3.46%) |
Aug 30, 2017 | 103.60 | 108.00 | 103.60 | 104.00 | 401 | +5.20(+5.26%) |
Aug 29, 2017 | 106.73 | 109.60 | 98.80 | 98.80 | 364 | -3.20(-3.14%) |
Aug 28, 2017 | 98.80 | 116.00 | 96.00 | 102.00 | 859 | +10.80(+11.84%) |
Aug 25, 2017 | 93.86 | 101.80 | 91.20 | 91.20 | 613 | -8.80(-8.80%) |
Aug 24, 2017 | 103.60 | 103.60 | 91.65 | 100.00 | 39 | -2.40(-2.34%) |
Aug 23, 2017 | 101.20 | 107.20 | 100.00 | 102.40 | 323 | +3.34(+3.38%) |
Aug 22, 2017 | 90.80 | 99.20 | 90.80 | 99.06 | 64 | +5.86(+6.28%) |
Aug 21, 2017 | 91.20 | 94.00 | 90.80 | 93.20 | 145 | +2.00(+2.19%) |
Aug 18, 2017 | 87.04 | 96.80 | 87.04 | 91.20 | 103 | -2.80(-2.98%) |
Aug 17, 2017 | 96.80 | 98.00 | 92.40 | 94.00 | 320 | -2.80(-2.89%) |
Aug 16, 2017 | 94.00 | 99.60 | 90.80 | 96.80 | 1,100 | +2.80(+2.98%) |
Aug 15, 2017 | 93.60 | 98.80 | 89.20 | 94.00 | 353 | -1.20(-1.26%) |
Aug 14, 2017 | 94.00 | 109.60 | 92.00 | 95.20 | 207 | +5.35(+5.96%) |
Aug 11, 2017 | 95.60 | 100.00 | 88.38 | 89.85 | 331 | -7.35(-7.56%) |
Aug 10, 2017 | 110.80 | 114.23 | 96.00 | 97.20 | 1,010 | -13.60(-12.27%) |
Aug 09, 2017 | 119.60 | 123.36 | 110.00 | 110.80 | 908 | -10.00(-8.28%) |
Aug 08, 2017 | 127.60 | 133.20 | 120.00 | 120.80 | 634 | +6.40(+5.59%) |
Aug 07, 2017 | 122.12 | 126.00 | 114.40 | 114.40 | 653 | -3.60(-3.05%) |
Aug 04, 2017 | 119.20 | 131.82 | 118.00 | 118.00 | 851 | +0.00(+0.00%) |
Aug 03, 2017 | 105.60 | 141.60 | 105.60 | 118.00 | 3,326 | +14.00(+13.46%) |
Aug 02, 2017 | 116.40 | 116.40 | 104.00 | 104.00 | 853 | -19.60(-15.86%) |