Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 216.00 | 217.50 | 210.00 | 213.00 | 20,485 | -1.50(-0.70%) |
Oct 30, 2017 | 216.00 | 223.50 | 211.50 | 214.50 | 31,122 | +1.50(+0.70%) |
Oct 27, 2017 | 207.00 | 214.50 | 204.00 | 213.00 | 21,327 | +6.00(+2.90%) |
Oct 26, 2017 | 202.50 | 210.00 | 201.00 | 207.00 | 27,151 | +0.00(+0.00%) |
Oct 25, 2017 | 207.00 | 215.25 | 202.50 | 207.00 | 37,133 | +0.00(+0.00%) |
Oct 24, 2017 | 207.00 | 216.00 | 204.00 | 207.00 | 112,025 | -15.00(-6.76%) |
Oct 23, 2017 | 237.00 | 237.00 | 220.50 | 222.00 | 25,527 | -11.25(-4.82%) |
Oct 20, 2017 | 231.00 | 236.25 | 220.50 | 233.25 | 30,669 | +2.25(+0.97%) |
Oct 19, 2017 | 250.50 | 262.50 | 229.50 | 231.00 | 185,007 | +21.00(+10.00%) |
Oct 18, 2017 | 210.00 | 213.00 | 204.00 | 210.00 | 12,338 | -1.50(-0.71%) |
Oct 17, 2017 | 205.50 | 217.50 | 204.00 | 211.50 | 18,192 | +4.50(+2.17%) |
Oct 16, 2017 | 208.50 | 208.50 | 201.00 | 207.00 | 14,203 | +3.00(+1.47%) |
Oct 13, 2017 | 211.50 | 211.50 | 202.50 | 204.00 | 10,820 | -6.00(-2.86%) |
Oct 12, 2017 | 214.50 | 214.50 | 202.50 | 210.00 | 16,180 | -3.00(-1.41%) |
Oct 11, 2017 | 214.50 | 217.50 | 210.00 | 213.00 | 12,428 | +0.00(+0.00%) |
Oct 10, 2017 | 211.50 | 217.50 | 199.50 | 213.00 | 17,498 | +1.50(+0.71%) |
Oct 09, 2017 | 228.00 | 228.00 | 211.50 | 211.50 | 14,428 | -10.50(-4.73%) |
Oct 06, 2017 | 225.00 | 228.00 | 220.50 | 222.00 | 12,103 | -1.50(-0.67%) |
Oct 05, 2017 | 220.50 | 223.50 | 216.00 | 223.50 | 10,991 | +4.50(+2.05%) |
Oct 04, 2017 | 214.50 | 223.50 | 211.50 | 219.00 | 12,707 | +6.00(+2.82%) |
Oct 03, 2017 | 222.00 | 226.50 | 210.00 | 213.00 | 19,097 | -9.00(-4.05%) |
Oct 02, 2017 | 217.50 | 223.50 | 213.00 | 222.00 | 14,238 | +7.50(+3.50%) |
Sep 29, 2017 | 225.00 | 225.00 | 210.00 | 214.50 | 12,703 | +0.00(+0.00%) |
Sep 28, 2017 | 208.50 | 219.00 | 207.00 | 214.50 | 17,017 | +7.50(+3.62%) |
Sep 27, 2017 | 202.50 | 213.00 | 201.00 | 207.00 | 16,744 | +4.50(+2.22%) |
Sep 26, 2017 | 202.50 | 204.00 | 198.00 | 202.50 | 10,106 | -1.50(-0.74%) |
Sep 25, 2017 | 198.00 | 204.00 | 196.50 | 204.00 | 11,741 | -1.50(-0.73%) |
Sep 22, 2017 | 198.00 | 207.00 | 192.00 | 205.50 | 13,579 | +9.00(+4.58%) |
Sep 21, 2017 | 201.00 | 201.00 | 193.50 | 196.50 | 9,921 | +0.00(+0.00%) |
Sep 20, 2017 | 204.00 | 208.50 | 195.00 | 196.50 | 15,776 | -6.00(-2.96%) |
Sep 19, 2017 | 208.50 | 210.00 | 199.50 | 202.50 | 12,319 | -3.00(-1.46%) |
Sep 18, 2017 | 202.50 | 208.50 | 201.00 | 205.50 | 8,834 | +3.00(+1.48%) |
Sep 15, 2017 | 204.00 | 207.75 | 199.50 | 202.50 | 24,816 | -1.50(-0.74%) |
Sep 14, 2017 | 199.50 | 205.50 | 196.50 | 204.00 | 9,225 | +3.00(+1.49%) |
Sep 13, 2017 | 196.50 | 205.50 | 192.00 | 201.00 | 13,921 | +4.50(+2.29%) |
Sep 12, 2017 | 196.50 | 201.00 | 195.03 | 196.50 | 13,201 | -1.50(-0.76%) |
Sep 11, 2017 | 207.00 | 207.00 | 196.50 | 198.00 | 14,066 | -4.50(-2.22%) |
Sep 08, 2017 | 210.00 | 210.00 | 202.50 | 202.50 | 10,657 | -7.50(-3.57%) |
Sep 07, 2017 | 232.50 | 234.00 | 207.30 | 210.00 | 33,482 | -20.25(-8.79%) |
Sep 06, 2017 | 237.00 | 225.00 | 230.25 | 17,038 | -0.75(-0.32%) | |
Sep 05, 2017 | 229.50 | 233.25 | 223.50 | 231.00 | 20,598 | +1.50(+0.65%) |
Sep 01, 2017 | 234.00 | 234.00 | 223.50 | 229.50 | 15,572 | -3.00(-1.29%) |
Aug 31, 2017 | 229.50 | 234.00 | 225.00 | 232.50 | 25,792 | +9.00(+4.03%) |
Aug 30, 2017 | 211.50 | 237.00 | 210.00 | 223.50 | 82,612 | +13.50(+6.43%) |
Aug 29, 2017 | 204.00 | 210.00 | 202.50 | 210.00 | 14,124 | +4.50(+2.19%) |
Aug 28, 2017 | 207.00 | 207.00 | 199.50 | 205.50 | 15,008 | +0.00(+0.00%) |
Aug 25, 2017 | 199.50 | 210.00 | 199.50 | 205.50 | 22,873 | +7.50(+3.79%) |
Aug 24, 2017 | 184.50 | 198.00 | 183.18 | 198.00 | 19,060 | +13.50(+7.32%) |
Aug 23, 2017 | 180.00 | 189.00 | 178.50 | 184.50 | 12,625 | +4.50(+2.50%) |
Aug 22, 2017 | 174.00 | 183.75 | 172.50 | 180.00 | 8,748 | +7.50(+4.35%) |
Aug 21, 2017 | 177.00 | 181.50 | 172.50 | 172.50 | 9,474 | -4.50(-2.54%) |
Aug 18, 2017 | 178.50 | 183.00 | 177.00 | 177.00 | 7,382 | -3.00(-1.67%) |
Aug 17, 2017 | 181.50 | 184.50 | 178.50 | 180.00 | 8,767 | -1.50(-0.83%) |
Aug 16, 2017 | 180.00 | 183.00 | 177.00 | 181.50 | 7,632 | +2.25(+1.26%) |
Aug 15, 2017 | 184.50 | 184.50 | 177.00 | 179.25 | 11,505 | -2.25(-1.24%) |
Aug 14, 2017 | 187.50 | 193.50 | 181.50 | 181.50 | 13,978 | -5.25(-2.81%) |
Aug 11, 2017 | 172.50 | 187.50 | 171.00 | 186.75 | 17,968 | +11.25(+6.41%) |
Aug 10, 2017 | 180.00 | 182.81 | 171.00 | 175.50 | 11,337 | -6.00(-3.31%) |
Aug 09, 2017 | 181.50 | 185.51 | 178.34 | 181.50 | 10,620 | -1.50(-0.82%) |
Aug 08, 2017 | 186.00 | 189.75 | 178.71 | 183.00 | 16,830 | +3.00(+1.67%) |
Aug 07, 2017 | 183.00 | 187.50 | 180.00 | 180.00 | 12,394 | +0.00(+0.00%) |
Aug 04, 2017 | 183.00 | 171.00 | 180.00 | 10,690 | +9.00(+5.26%) | |
Aug 03, 2017 | 174.00 | 175.50 | 168.00 | 171.00 | 11,372 | -4.50(-2.56%) |
Aug 02, 2017 | 178.50 | 181.50 | 171.00 | 175.50 | 9,497 | -3.00(-1.68%) |