Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 332.50 | 332.50 | 318.50 | 322.00 | 4,322 | -7.00(-2.13%) |
Jul 28, 2017 | 304.50 | 332.50 | 301.35 | 329.00 | 6,357 | +24.50(+8.05%) |
Jul 27, 2017 | 322.00 | 322.70 | 301.00 | 304.50 | 11,954 | -17.50(-5.43%) |
Jul 26, 2017 | 336.00 | 336.00 | 315.00 | 322.00 | 7,009 | -10.50(-3.16%) |
Jul 25, 2017 | 329.00 | 336.00 | 327.25 | 332.50 | 4,328 | +0.00(+0.00%) |
Jul 24, 2017 | 346.50 | 350.00 | 323.75 | 332.50 | 8,190 | -3.50(-1.04%) |
Jul 21, 2017 | 329.00 | 346.15 | 329.00 | 336.00 | 7,500 | +10.50(+3.23%) |
Jul 20, 2017 | 357.00 | 360.50 | 322.00 | 325.50 | 23,703 | -31.50(-8.82%) |
Jul 19, 2017 | 357.00 | 363.65 | 346.50 | 357.00 | 10,262 | +0.00(+0.00%) |
Jul 18, 2017 | 364.00 | 367.50 | 357.00 | 357.00 | 4,282 | -10.50(-2.86%) |
Jul 17, 2017 | 371.00 | 374.50 | 357.00 | 367.50 | 9,640 | -3.50(-0.94%) |
Jul 14, 2017 | 371.00 | 378.00 | 364.00 | 371.00 | 8,257 | -3.50(-0.93%) |
Jul 13, 2017 | 385.00 | 385.00 | 371.00 | 374.50 | 5,077 | -7.00(-1.83%) |
Jul 12, 2017 | 378.00 | 392.00 | 371.00 | 381.50 | 5,946 | +3.50(+0.93%) |
Jul 11, 2017 | 388.50 | 392.00 | 364.00 | 378.00 | 7,498 | -14.00(-3.57%) |
Jul 10, 2017 | 388.50 | 392.00 | 371.00 | 392.00 | 5,344 | +7.00(+1.82%) |
Jul 07, 2017 | 399.00 | 399.00 | 374.50 | 385.00 | 6,579 | -3.50(-0.90%) |
Jul 06, 2017 | 399.00 | 399.00 | 381.50 | 388.50 | 8,544 | +0.00(+0.00%) |
Jul 05, 2017 | 367.50 | 392.00 | 364.00 | 388.50 | 15,675 | +17.50(+4.72%) |
Jul 03, 2017 | 364.00 | 378.00 | 360.50 | 371.00 | 5,214 | +7.00(+1.92%) |
Jun 30, 2017 | 364.00 | 364.00 | 353.50 | 364.00 | 7,207 | +10.50(+2.97%) |
Jun 29, 2017 | 364.00 | 364.00 | 346.50 | 353.50 | 7,452 | -10.50(-2.88%) |
Jun 28, 2017 | 350.00 | 364.00 | 343.00 | 364.00 | 7,612 | +14.00(+4.00%) |
Jun 27, 2017 | 374.50 | 374.50 | 345.80 | 350.00 | 17,555 | -14.00(-3.85%) |
Jun 26, 2017 | 381.50 | 381.50 | 360.50 | 364.00 | 14,317 | -14.00(-3.70%) |
Jun 23, 2017 | 381.50 | 360.50 | 378.00 | 30,196 | +7.00(+1.89%) | |
Jun 22, 2017 | 346.50 | 373.80 | 346.50 | 371.00 | 27,862 | +24.50(+7.07%) |
Jun 21, 2017 | 336.00 | 357.00 | 322.00 | 346.50 | 18,931 | +8.75(+2.59%) |
Jun 20, 2017 | 350.00 | 357.00 | 329.70 | 337.75 | 26,166 | -19.25(-5.39%) |
Jun 19, 2017 | 364.00 | 364.00 | 315.00 | 357.00 | 82,825 | -7.00(-1.92%) |
Jun 16, 2017 | 430.50 | 451.50 | 360.50 | 364.00 | 267,860 | -38.50(-9.57%) |
Jun 15, 2017 | 273.00 | 413.00 | 252.00 | 402.50 | 177,240 | +140.00(+53.33%) |
Jun 14, 2017 | 297.50 | 300.30 | 245.00 | 262.50 | 29,754 | -31.50(-10.71%) |
Jun 13, 2017 | 308.00 | 309.75 | 287.00 | 294.00 | 21,105 | -8.75(-2.89%) |
Jun 12, 2017 | 308.00 | 311.50 | 301.00 | 302.75 | 10,838 | +1.75(+0.58%) |
Jun 09, 2017 | 290.50 | 315.00 | 290.50 | 301.00 | 21,829 | +14.00(+4.88%) |
Jun 08, 2017 | 297.50 | 297.50 | 276.50 | 287.00 | 17,447 | -10.50(-3.53%) |
Jun 07, 2017 | 308.00 | 308.00 | 294.00 | 297.50 | 6,226 | -7.00(-2.30%) |
Jun 06, 2017 | 318.50 | 318.50 | 287.00 | 304.50 | 13,554 | -14.00(-4.40%) |
Jun 05, 2017 | 329.00 | 332.50 | 311.50 | 318.50 | 21,295 | +0.00(+0.00%) |
Jun 02, 2017 | 290.50 | 318.50 | 290.50 | 318.50 | 23,537 | +31.50(+10.98%) |
Jun 01, 2017 | 273.00 | 294.00 | 272.30 | 287.00 | 14,947 | +17.50(+6.49%) |
May 31, 2017 | 255.50 | 273.00 | 255.50 | 269.50 | 15,914 | +14.00(+5.48%) |
May 30, 2017 | 262.50 | 273.00 | 252.00 | 255.50 | 9,775 | -3.50(-1.35%) |
May 26, 2017 | 269.50 | 273.00 | 255.50 | 259.00 | 5,912 | -7.00(-2.63%) |
May 25, 2017 | 280.00 | 280.00 | 266.00 | 266.00 | 4,854 | -14.00(-5.00%) |
May 24, 2017 | 287.00 | 287.00 | 273.00 | 280.00 | 5,343 | -3.50(-1.23%) |
May 23, 2017 | 280.00 | 287.00 | 266.00 | 283.50 | 8,427 | +7.00(+2.53%) |
May 22, 2017 | 276.50 | 294.44 | 273.00 | 276.50 | 12,213 | +3.50(+1.28%) |
May 19, 2017 | 262.50 | 276.50 | 262.50 | 273.00 | 8,575 | +10.50(+4.00%) |
May 18, 2017 | 255.50 | 262.50 | 248.50 | 262.50 | 3,067 | +7.00(+2.74%) |
May 17, 2017 | 252.00 | 265.30 | 239.39 | 255.50 | 7,450 | +3.50(+1.39%) |
May 16, 2017 | 262.50 | 266.00 | 245.00 | 252.00 | 15,184 | -7.00(-2.70%) |
May 15, 2017 | 259.00 | 264.25 | 252.00 | 259.00 | 12,554 | -3.50(-1.33%) |
May 12, 2017 | 266.00 | 269.50 | 252.00 | 262.50 | 5,710 | -3.50(-1.32%) |
May 11, 2017 | 266.00 | 266.00 | 259.00 | 266.00 | 2,308 | +0.00(+0.00%) |
May 10, 2017 | 273.00 | 276.50 | 259.00 | 266.00 | 7,956 | -10.50(-3.80%) |
May 09, 2017 | 266.00 | 276.50 | 259.00 | 276.50 | 8,241 | +14.00(+5.33%) |
May 08, 2017 | 241.50 | 262.50 | 241.50 | 262.50 | 6,979 | +17.50(+7.14%) |
May 05, 2017 | 252.00 | 252.00 | 238.00 | 245.00 | 6,878 | -7.00(-2.78%) |
May 04, 2017 | 248.50 | 252.00 | 248.50 | 252.00 | 2,114 | +3.50(+1.41%) |
May 03, 2017 | 255.50 | 259.00 | 245.00 | 248.50 | 6,112 | -3.50(-1.39%) |
May 02, 2017 | 266.00 | 267.75 | 252.00 | 252.00 | 7,457 | -14.00(-5.26%) |