Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 276.50 | 276.50 | 255.97 | 266.00 | 20,683 | +21.00(+8.57%) |
Nov 29, 2017 | 269.50 | 270.51 | 238.00 | 245.00 | 23,063 | -21.00(-7.89%) |
Nov 28, 2017 | 280.00 | 280.00 | 255.50 | 266.00 | 16,484 | -14.00(-5.00%) |
Nov 27, 2017 | 290.50 | 293.30 | 266.00 | 280.00 | 11,065 | -14.00(-4.76%) |
Nov 24, 2017 | 280.00 | 294.00 | 280.00 | 294.00 | 5,900 | +10.50(+3.70%) |
Nov 22, 2017 | 287.00 | 287.00 | 266.00 | 283.50 | 16,398 | +0.00(+0.00%) |
Nov 21, 2017 | 294.00 | 301.00 | 283.50 | 283.50 | 7,521 | -10.50(-3.57%) |
Nov 20, 2017 | 294.00 | 297.50 | 283.50 | 294.00 | 9,219 | +0.00(+0.00%) |
Nov 17, 2017 | 290.50 | 294.00 | 281.75 | 294.00 | 10,745 | +3.50(+1.20%) |
Nov 16, 2017 | 301.00 | 311.50 | 290.50 | 290.50 | 14,237 | -10.50(-3.49%) |
Nov 15, 2017 | 325.50 | 332.50 | 297.50 | 301.00 | 15,407 | -24.50(-7.53%) |
Nov 14, 2017 | 318.50 | 332.50 | 315.00 | 325.50 | 9,181 | +7.00(+2.20%) |
Nov 13, 2017 | 343.00 | 343.00 | 318.50 | 318.50 | 8,139 | -14.00(-4.21%) |
Nov 10, 2017 | 339.50 | 346.50 | 322.00 | 332.50 | 9,305 | +3.50(+1.06%) |
Nov 09, 2017 | 332.50 | 342.16 | 318.50 | 329.00 | 6,750 | -7.00(-2.08%) |
Nov 08, 2017 | 346.50 | 350.00 | 332.50 | 336.00 | 6,633 | -7.00(-2.04%) |
Nov 07, 2017 | 357.00 | 360.49 | 332.50 | 343.00 | 14,113 | -17.50(-4.85%) |
Nov 06, 2017 | 364.00 | 367.50 | 357.00 | 360.50 | 5,744 | -3.50(-0.96%) |
Nov 03, 2017 | 357.00 | 367.50 | 357.00 | 364.00 | 4,715 | +0.00(+0.00%) |
Nov 02, 2017 | 350.00 | 367.50 | 350.00 | 364.00 | 3,714 | +10.50(+2.97%) |
Nov 01, 2017 | 367.50 | 367.50 | 350.00 | 353.50 | 6,465 | -10.50(-2.88%) |
Oct 31, 2017 | 367.50 | 367.50 | 357.00 | 364.00 | 4,380 | +0.00(+0.00%) |
Oct 30, 2017 | 378.00 | 380.80 | 357.00 | 364.00 | 7,625 | -14.00(-3.70%) |
Oct 27, 2017 | 381.50 | 381.50 | 367.50 | 378.00 | 6,213 | +0.00(+0.00%) |
Oct 26, 2017 | 385.00 | 388.50 | 378.00 | 378.00 | 8,314 | -3.50(-0.92%) |
Oct 25, 2017 | 381.50 | 399.00 | 374.50 | 381.50 | 10,007 | +3.50(+0.93%) |
Oct 24, 2017 | 399.00 | 405.30 | 371.00 | 378.00 | 10,774 | -17.50(-4.42%) |
Oct 23, 2017 | 392.00 | 409.50 | 381.50 | 395.50 | 14,311 | +21.00(+5.61%) |
Oct 20, 2017 | 371.00 | 402.50 | 364.00 | 374.50 | 16,980 | +7.00(+1.90%) |
Oct 19, 2017 | 350.00 | 373.31 | 343.00 | 367.50 | 9,400 | +14.00(+3.96%) |
Oct 18, 2017 | 360.50 | 360.50 | 346.15 | 353.50 | 7,991 | +7.00(+2.02%) |
Oct 17, 2017 | 332.50 | 353.50 | 322.00 | 346.50 | 10,330 | +14.00(+4.21%) |
Oct 16, 2017 | 336.00 | 346.50 | 325.50 | 332.50 | 4,235 | -3.50(-1.04%) |
Oct 13, 2017 | 360.50 | 360.50 | 308.70 | 336.00 | 23,952 | -21.00(-5.88%) |
Oct 12, 2017 | 367.50 | 367.50 | 357.00 | 357.00 | 3,731 | -7.00(-1.92%) |
Oct 11, 2017 | 360.50 | 370.37 | 357.00 | 364.00 | 7,921 | +5.25(+1.46%) |
Oct 10, 2017 | 364.00 | 371.00 | 353.50 | 358.75 | 9,613 | -8.75(-2.38%) |
Oct 09, 2017 | 367.50 | 374.15 | 357.00 | 367.50 | 8,324 | -1.75(-0.47%) |
Oct 06, 2017 | 378.00 | 378.00 | 367.50 | 369.25 | 3,500 | -7.00(-1.86%) |
Oct 05, 2017 | 367.50 | 388.50 | 367.15 | 376.25 | 12,195 | +12.25(+3.37%) |
Oct 04, 2017 | 367.50 | 371.00 | 364.00 | 364.00 | 6,966 | +1.75(+0.48%) |
Oct 03, 2017 | 367.50 | 370.10 | 360.50 | 362.25 | 11,267 | -5.25(-1.43%) |
Oct 02, 2017 | 364.00 | 374.50 | 364.00 | 367.50 | 6,854 | +1.75(+0.48%) |
Sep 29, 2017 | 367.50 | 374.50 | 360.50 | 365.75 | 8,563 | -5.25(-1.42%) |
Sep 28, 2017 | 367.50 | 371.00 | 364.00 | 371.00 | 3,497 | +1.75(+0.47%) |
Sep 27, 2017 | 367.50 | 378.00 | 360.50 | 369.25 | 9,278 | +1.75(+0.48%) |
Sep 26, 2017 | 367.50 | 374.50 | 364.00 | 367.50 | 4,863 | -3.50(-0.94%) |
Sep 25, 2017 | 367.50 | 371.00 | 357.00 | 371.00 | 11,393 | +3.50(+0.95%) |
Sep 22, 2017 | 364.00 | 374.50 | 357.00 | 367.50 | 9,279 | +3.50(+0.96%) |
Sep 21, 2017 | 367.50 | 374.50 | 357.00 | 364.00 | 6,002 | +0.00(+0.00%) |
Sep 20, 2017 | 353.50 | 367.50 | 353.50 | 364.00 | 4,414 | +7.00(+1.96%) |
Sep 19, 2017 | 357.00 | 371.00 | 357.00 | 357.00 | 5,137 | -3.50(-0.97%) |
Sep 18, 2017 | 364.00 | 366.17 | 353.50 | 360.50 | 5,531 | +0.00(+0.00%) |
Sep 15, 2017 | 364.00 | 371.00 | 352.80 | 360.50 | 6,030 | -3.50(-0.96%) |
Sep 14, 2017 | 374.50 | 374.85 | 357.00 | 364.00 | 10,515 | -7.00(-1.89%) |
Sep 13, 2017 | 388.50 | 388.50 | 367.50 | 371.00 | 11,950 | -7.00(-1.85%) |
Sep 12, 2017 | 385.00 | 388.50 | 371.00 | 378.00 | 6,688 | -7.00(-1.82%) |
Sep 11, 2017 | 378.00 | 395.15 | 361.13 | 385.00 | 9,540 | +3.50(+0.92%) |
Sep 08, 2017 | 381.50 | 388.50 | 374.50 | 381.50 | 4,247 | +3.50(+0.93%) |
Sep 07, 2017 | 385.00 | 388.50 | 367.50 | 378.00 | 4,971 | -7.00(-1.82%) |
Sep 06, 2017 | 399.00 | 399.00 | 378.00 | 385.00 | 5,258 | -10.50(-2.65%) |
Sep 05, 2017 | 381.50 | 402.50 | 378.00 | 395.50 | 8,602 | +10.50(+2.73%) |