Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 438.75 | 451.25 | 432.50 | 448.75 | 21,707 | +12.50(+2.87%) |
Oct 30, 2017 | 435.00 | 439.00 | 426.25 | 436.25 | 26,045 | +3.75(+0.87%) |
Oct 27, 2017 | 432.50 | 438.75 | 425.00 | 432.50 | 37,671 | -2.50(-0.57%) |
Oct 26, 2017 | 443.75 | 457.50 | 426.25 | 435.00 | 58,152 | -15.00(-3.33%) |
Oct 25, 2017 | 445.00 | 465.00 | 438.75 | 450.00 | 27,853 | +3.75(+0.84%) |
Oct 24, 2017 | 461.25 | 474.75 | 446.25 | 446.25 | 39,941 | -18.75(-4.03%) |
Oct 23, 2017 | 477.50 | 510.00 | 459.17 | 465.00 | 63,687 | -10.00(-2.11%) |
Oct 20, 2017 | 445.00 | 500.00 | 445.00 | 475.00 | 74,645 | +31.25(+7.04%) |
Oct 19, 2017 | 433.75 | 447.50 | 430.00 | 443.75 | 41,992 | +6.25(+1.43%) |
Oct 18, 2017 | 443.75 | 450.00 | 417.50 | 437.50 | 74,272 | -10.00(-2.23%) |
Oct 17, 2017 | 435.00 | 458.75 | 413.75 | 447.50 | 156,383 | +30.00(+7.19%) |
Oct 16, 2017 | 427.50 | 432.50 | 400.00 | 417.50 | 49,867 | +15.00(+3.73%) |
Oct 13, 2017 | 441.25 | 447.25 | 393.75 | 402.50 | 79,286 | -36.25(-8.26%) |
Oct 12, 2017 | 485.00 | 496.12 | 436.25 | 438.75 | 72,373 | -45.00(-9.30%) |
Oct 11, 2017 | 511.25 | 568.75 | 455.00 | 483.75 | 128,590 | -15.00(-3.01%) |
Oct 10, 2017 | 450.00 | 508.75 | 438.75 | 498.75 | 97,772 | +61.25(+14.00%) |
Oct 09, 2017 | 446.25 | 452.50 | 430.00 | 437.50 | 27,681 | -5.00(-1.13%) |
Oct 06, 2017 | 466.25 | 467.50 | 435.00 | 442.50 | 38,767 | -20.00(-4.32%) |
Oct 05, 2017 | 463.75 | 466.50 | 437.50 | 462.50 | 46,998 | +27.50(+6.32%) |
Oct 04, 2017 | 437.50 | 444.75 | 428.75 | 435.00 | 21,680 | -5.00(-1.14%) |
Oct 03, 2017 | 461.25 | 461.25 | 423.75 | 440.00 | 27,447 | -3.75(-0.85%) |
Oct 02, 2017 | 418.75 | 447.25 | 415.00 | 443.75 | 25,260 | +17.50(+4.11%) |
Sep 29, 2017 | 427.50 | 472.50 | 406.25 | 426.25 | 85,320 | +2.50(+0.59%) |
Sep 28, 2017 | 385.00 | 435.00 | 385.00 | 423.75 | 65,356 | +45.00(+11.88%) |
Sep 27, 2017 | 358.75 | 390.00 | 356.25 | 378.75 | 33,792 | +25.00(+7.07%) |
Sep 26, 2017 | 368.75 | 377.38 | 347.50 | 353.75 | 30,359 | -13.75(-3.74%) |
Sep 25, 2017 | 370.00 | 385.00 | 342.50 | 367.50 | 45,556 | -6.25(-1.67%) |
Sep 22, 2017 | 397.50 | 397.50 | 365.00 | 373.75 | 57,863 | -31.25(-7.72%) |
Sep 21, 2017 | 412.50 | 426.25 | 403.75 | 405.00 | 36,894 | -7.50(-1.82%) |
Sep 20, 2017 | 423.75 | 423.75 | 404.38 | 412.50 | 23,913 | -6.25(-1.49%) |
Sep 19, 2017 | 416.25 | 426.25 | 402.75 | 418.75 | 44,317 | +6.25(+1.52%) |
Sep 18, 2017 | 426.25 | 447.50 | 403.75 | 412.50 | 85,701 | -17.50(-4.07%) |
Sep 15, 2017 | 431.25 | 350.00 | 430.00 | 173,005 | +80.00(+22.86%) | |
Sep 14, 2017 | 348.75 | 355.62 | 343.75 | 350.00 | 26,281 | +0.00(+0.00%) |
Sep 13, 2017 | 341.25 | 357.50 | 340.00 | 350.00 | 36,953 | +5.00(+1.45%) |
Sep 12, 2017 | 355.00 | 355.62 | 341.50 | 345.00 | 21,122 | -5.00(-1.43%) |
Sep 11, 2017 | 347.50 | 365.00 | 343.75 | 350.00 | 32,424 | +3.75(+1.08%) |
Sep 08, 2017 | 348.75 | 351.25 | 335.00 | 346.25 | 24,262 | +0.00(+0.00%) |
Sep 07, 2017 | 335.00 | 349.75 | 327.50 | 346.25 | 31,487 | +11.25(+3.36%) |
Sep 06, 2017 | 353.75 | 358.75 | 326.00 | 335.00 | 54,004 | -20.00(-5.63%) |
Sep 05, 2017 | 346.25 | 381.12 | 332.50 | 355.00 | 88,307 | +10.00(+2.90%) |
Sep 01, 2017 | 326.25 | 349.75 | 322.75 | 345.00 | 59,509 | +16.25(+4.94%) |
Aug 31, 2017 | 337.50 | 356.25 | 306.25 | 328.75 | 122,313 | -12.50(-3.66%) |
Aug 30, 2017 | 286.25 | 355.00 | 267.96 | 341.25 | 139,213 | +60.00(+21.33%) |
Aug 29, 2017 | 251.25 | 290.00 | 240.00 | 281.25 | 111,494 | +43.75(+18.42%) |
Aug 28, 2017 | 226.25 | 246.88 | 225.00 | 237.50 | 27,498 | +11.25(+4.97%) |
Aug 25, 2017 | 241.25 | 250.00 | 220.00 | 226.25 | 38,728 | -13.75(-5.73%) |
Aug 24, 2017 | 221.25 | 242.50 | 221.25 | 240.00 | 34,210 | +21.25(+9.71%) |
Aug 23, 2017 | 200.00 | 223.75 | 199.38 | 218.75 | 31,890 | +22.50(+11.46%) |
Aug 22, 2017 | 198.50 | 205.00 | 194.38 | 196.25 | 18,106 | +0.00(+0.00%) |
Aug 21, 2017 | 196.25 | 203.75 | 187.50 | 196.25 | 20,137 | +1.25(+0.64%) |
Aug 18, 2017 | 201.25 | 215.00 | 186.25 | 195.00 | 30,113 | -8.75(-4.29%) |
Aug 17, 2017 | 210.00 | 225.25 | 201.25 | 203.75 | 24,431 | -8.75(-4.12%) |
Aug 16, 2017 | 203.75 | 221.00 | 199.00 | 212.50 | 27,330 | +10.00(+4.94%) |
Aug 15, 2017 | 180.00 | 211.25 | 175.25 | 202.50 | 33,321 | +17.50(+9.46%) |
Aug 14, 2017 | 190.00 | 191.25 | 181.25 | 185.00 | 14,128 | -3.75(-1.99%) |
Aug 11, 2017 | 192.50 | 195.00 | 186.25 | 188.75 | 8,637 | -2.50(-1.31%) |
Aug 10, 2017 | 195.00 | 200.00 | 186.25 | 191.25 | 10,492 | -1.25(-0.65%) |
Aug 09, 2017 | 190.00 | 197.50 | 190.00 | 192.50 | 10,282 | +0.00(+0.00%) |
Aug 08, 2017 | 206.25 | 208.50 | 190.00 | 192.50 | 17,788 | -13.75(-6.67%) |
Aug 07, 2017 | 200.00 | 218.75 | 200.00 | 206.25 | 14,950 | +5.00(+2.48%) |
Aug 04, 2017 | 185.00 | 205.00 | 183.75 | 201.25 | 19,276 | +18.75(+10.27%) |
Aug 03, 2017 | 191.25 | 193.75 | 181.25 | 182.50 | 12,601 | -8.75(-4.58%) |
Aug 02, 2017 | 200.00 | 205.00 | 185.00 | 191.25 | 16,661 | -10.00(-4.97%) |