Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 132.16 | 147.84 | 128.80 | 138.88 | 19,087 | +3.92(+2.90%) |
Oct 30, 2017 | 132.72 | 138.88 | 129.36 | 134.96 | 10,109 | +7.84(+6.17%) |
Oct 27, 2017 | 128.80 | 133.22 | 124.88 | 127.12 | 5,337 | -2.24(-1.73%) |
Oct 26, 2017 | 127.12 | 143.92 | 126.56 | 129.36 | 12,249 | +1.68(+1.32%) |
Oct 25, 2017 | 128.80 | 129.92 | 127.68 | 127.68 | 1,794 | -0.56(-0.44%) |
Oct 24, 2017 | 131.04 | 131.60 | 127.12 | 128.24 | 1,818 | -2.80(-2.14%) |
Oct 23, 2017 | 130.48 | 132.72 | 126.56 | 131.04 | 3,045 | -0.56(-0.43%) |
Oct 20, 2017 | 131.04 | 136.08 | 125.44 | 131.60 | 6,764 | -1.12(-0.84%) |
Oct 19, 2017 | 134.40 | 134.40 | 130.49 | 132.72 | 1,751 | -2.24(-1.66%) |
Oct 18, 2017 | 129.92 | 141.06 | 126.56 | 134.96 | 6,020 | +3.38(+2.57%) |
Oct 17, 2017 | 125.44 | 141.12 | 123.76 | 131.58 | 8,583 | +5.02(+3.97%) |
Oct 16, 2017 | 132.16 | 136.08 | 123.20 | 126.56 | 4,325 | -5.60(-4.24%) |
Oct 13, 2017 | 139.44 | 143.30 | 126.00 | 132.16 | 6,493 | -8.40(-5.98%) |
Oct 12, 2017 | 151.76 | 154.00 | 134.40 | 140.56 | 9,743 | -16.24(-10.36%) |
Oct 11, 2017 | 172.48 | 175.28 | 150.08 | 156.80 | 12,394 | -1.12(-0.71%) |
Oct 10, 2017 | 177.52 | 177.52 | 148.40 | 157.92 | 15,146 | -3.92(-2.42%) |
Oct 09, 2017 | 154.00 | 221.20 | 153.44 | 161.84 | 125,073 | +20.72(+14.68%) |
Oct 06, 2017 | 126.00 | 148.40 | 126.00 | 141.12 | 14,704 | +15.12(+12.00%) |
Oct 05, 2017 | 123.20 | 132.16 | 122.09 | 126.00 | 3,809 | +0.56(+0.45%) |
Oct 04, 2017 | 125.44 | 129.76 | 120.96 | 125.44 | 3,965 | +0.00(+0.00%) |
Oct 03, 2017 | 137.20 | 140.56 | 123.76 | 125.44 | 8,694 | +0.56(+0.45%) |
Oct 02, 2017 | 123.20 | 131.60 | 119.28 | 124.88 | 4,300 | +1.12(+0.90%) |
Sep 29, 2017 | 128.24 | 148.40 | 120.40 | 123.76 | 10,310 | -2.24(-1.78%) |
Sep 28, 2017 | 165.76 | 165.76 | 119.32 | 126.00 | 10,816 | -39.76(-23.99%) |
Sep 27, 2017 | 179.20 | 179.20 | 165.20 | 165.76 | 4,605 | -15.12(-8.36%) |
Sep 26, 2017 | 182.00 | 189.11 | 175.27 | 180.88 | 990 | -3.36(-1.82%) |
Sep 25, 2017 | 188.16 | 192.08 | 181.44 | 184.24 | 1,579 | -8.40(-4.36%) |
Sep 22, 2017 | 199.36 | 202.66 | 180.33 | 192.64 | 3,124 | -8.40(-4.18%) |
Sep 21, 2017 | 201.60 | 210.00 | 197.74 | 201.04 | 2,367 | +3.92(+1.99%) |
Sep 20, 2017 | 188.16 | 203.22 | 187.61 | 197.12 | 1,497 | +6.72(+3.53%) |
Sep 19, 2017 | 198.80 | 207.20 | 188.16 | 190.40 | 2,527 | -8.40(-4.23%) |
Sep 18, 2017 | 206.64 | 212.74 | 193.76 | 198.80 | 1,728 | -7.84(-3.79%) |
Sep 15, 2017 | 211.12 | 217.57 | 204.94 | 206.64 | 1,774 | -2.80(-1.34%) |
Sep 14, 2017 | 218.40 | 228.47 | 207.20 | 209.44 | 1,513 | -6.72(-3.11%) |
Sep 13, 2017 | 238.56 | 238.56 | 210.56 | 216.16 | 2,039 | -24.08(-10.02%) |
Sep 12, 2017 | 248.64 | 253.62 | 229.60 | 240.24 | 1,675 | -11.76(-4.67%) |
Sep 11, 2017 | 255.36 | 260.79 | 248.92 | 252.00 | 581 | -3.36(-1.32%) |
Sep 08, 2017 | 259.28 | 260.27 | 252.56 | 255.36 | 282 | +2.80(+1.11%) |
Sep 07, 2017 | 257.60 | 268.80 | 252.56 | 252.56 | 1,737 | -2.24(-0.88%) |
Sep 06, 2017 | 246.40 | 266.00 | 246.40 | 254.80 | 1,534 | +4.48(+1.79%) |
Sep 05, 2017 | 243.04 | 267.68 | 236.32 | 250.32 | 2,270 | +4.48(+1.82%) |
Sep 01, 2017 | 241.36 | 257.04 | 228.88 | 245.84 | 1,470 | +8.40(+3.54%) |
Aug 31, 2017 | 240.80 | 243.04 | 231.75 | 237.44 | 1,013 | +2.24(+0.95%) |
Aug 30, 2017 | 232.40 | 243.04 | 232.40 | 235.20 | 738 | +0.56(+0.24%) |
Aug 29, 2017 | 229.60 | 237.44 | 229.60 | 234.64 | 862 | +3.36(+1.45%) |
Aug 28, 2017 | 237.44 | 237.44 | 226.80 | 231.28 | 1,038 | -1.12(-0.48%) |
Aug 25, 2017 | 219.52 | 237.44 | 218.40 | 232.40 | 1,666 | +9.52(+4.27%) |
Aug 24, 2017 | 209.44 | 222.88 | 199.36 | 222.88 | 944 | +9.78(+4.59%) |
Aug 23, 2017 | 221.76 | 221.76 | 212.80 | 213.10 | 983 | -5.30(-2.43%) |
Aug 22, 2017 | 199.36 | 221.20 | 198.80 | 218.40 | 2,136 | +18.48(+9.24%) |
Aug 21, 2017 | 199.36 | 206.92 | 199.36 | 199.92 | 1,088 | +1.12(+0.56%) |
Aug 18, 2017 | 213.92 | 213.92 | 187.60 | 198.80 | 2,422 | -15.12(-7.07%) |
Aug 17, 2017 | 216.72 | 220.63 | 208.32 | 213.92 | 1,212 | -2.80(-1.29%) |
Aug 16, 2017 | 225.68 | 241.36 | 213.36 | 216.72 | 2,989 | -7.84(-3.49%) |
Aug 15, 2017 | 258.72 | 260.40 | 221.20 | 224.56 | 2,966 | -22.96(-9.28%) |
Aug 14, 2017 | 248.08 | 263.20 | 235.76 | 247.52 | 4,047 | +5.04(+2.08%) |
Aug 11, 2017 | 280.00 | 280.00 | 239.12 | 242.48 | 1,825 | -20.72(-7.87%) |
Aug 10, 2017 | 272.16 | 273.30 | 232.96 | 263.20 | 2,373 | -8.96(-3.29%) |
Aug 09, 2017 | 280.00 | 280.00 | 265.20 | 272.16 | 818 | +2.80(+1.04%) |
Aug 08, 2017 | 290.08 | 292.32 | 269.36 | 269.36 | 2,902 | -22.96(-7.85%) |
Aug 07, 2017 | 271.60 | 292.32 | 268.80 | 292.32 | 2,443 | +20.72(+7.63%) |
Aug 04, 2017 | 283.92 | 283.92 | 268.24 | 271.60 | 2,060 | -8.40(-3.00%) |
Aug 03, 2017 | 281.68 | 283.92 | 268.80 | 280.00 | 1,454 | -4.48(-1.57%) |
Aug 02, 2017 | 297.36 | 300.16 | 268.24 | 284.48 | 4,234 | -12.32(-4.15%) |
Aug 01, 2017 | 283.36 | 296.80 | 274.40 | 296.80 | 4,117 | +11.20(+3.92%) |
Jul 31, 2017 | 280.00 | 307.44 | 269.92 | 285.60 | 9,196 | +5.28(+1.88%) |
Jul 28, 2017 | 257.60 | 294.00 | 257.60 | 280.32 | 9,566 | +20.48(+7.88%) |
Jul 27, 2017 | 266.56 | 282.87 | 249.22 | 259.84 | 8,649 | -1.12(-0.43%) |
Jul 26, 2017 | 243.04 | 264.88 | 243.04 | 260.96 | 1,957 | +17.36(+7.13%) |
Jul 25, 2017 | 243.04 | 254.74 | 240.80 | 243.60 | 1,465 | -1.12(-0.46%) |
Jul 24, 2017 | 240.80 | 257.60 | 219.49 | 244.72 | 1,696 | -12.32(-4.79%) |
Jul 21, 2017 | 243.60 | 308.00 | 215.60 | 257.04 | 18,239 | +12.88(+5.28%) |
Jul 20, 2017 | 246.40 | 262.64 | 235.48 | 244.16 | 5,735 | +10.61(+4.54%) |
Jul 19, 2017 | 216.72 | 248.08 | 203.84 | 233.55 | 5,578 | +15.15(+6.94%) |
Jul 18, 2017 | 217.84 | 237.43 | 215.88 | 218.40 | 5,959 | -1.68(-0.76%) |
Jul 17, 2017 | 249.20 | 249.20 | 218.96 | 220.08 | 10,683 | -35.28(-13.82%) |
Jul 14, 2017 | 263.20 | 369.59 | 226.80 | 255.36 | 89,355 | -19.60(-7.13%) |
Jul 13, 2017 | 172.48 | 294.00 | 156.80 | 274.96 | 17,581 | +108.64(+65.32%) |