Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 147.50 | 157.36 | 137.76 | 146.72 | 3,505 | -2.80(-1.87%) |
Nov 29, 2017 | 148.96 | 158.48 | 146.16 | 149.52 | 1,625 | -2.75(-1.81%) |
Nov 28, 2017 | 165.20 | 166.88 | 145.66 | 152.28 | 4,981 | -10.12(-6.23%) |
Nov 27, 2017 | 161.84 | 165.00 | 158.48 | 162.40 | 3,015 | -0.56(-0.34%) |
Nov 24, 2017 | 164.64 | 166.22 | 157.42 | 162.96 | 950 | -1.68(-1.02%) |
Nov 22, 2017 | 163.52 | 165.20 | 158.48 | 164.64 | 1,821 | +3.36(+2.08%) |
Nov 21, 2017 | 160.16 | 165.76 | 156.24 | 161.28 | 1,621 | +1.12(+0.70%) |
Nov 20, 2017 | 162.40 | 173.04 | 156.93 | 160.16 | 3,706 | +0.56(+0.35%) |
Nov 17, 2017 | 154.00 | 161.73 | 152.33 | 159.60 | 1,877 | +3.92(+2.52%) |
Nov 16, 2017 | 151.20 | 159.60 | 151.20 | 155.68 | 1,524 | +6.72(+4.51%) |
Nov 15, 2017 | 151.20 | 153.44 | 142.80 | 148.96 | 2,931 | -6.16(-3.97%) |
Nov 14, 2017 | 169.12 | 169.68 | 152.32 | 155.12 | 3,838 | -14.56(-8.58%) |
Nov 13, 2017 | 169.12 | 174.72 | 168.00 | 169.68 | 4,442 | -1.12(-0.66%) |
Nov 10, 2017 | 176.40 | 187.04 | 147.34 | 170.80 | 22,268 | +3.92(+2.35%) |
Nov 09, 2017 | 158.48 | 176.40 | 154.00 | 166.88 | 17,440 | +12.32(+7.97%) |
Nov 08, 2017 | 151.20 | 155.68 | 147.28 | 154.56 | 3,594 | +7.84(+5.34%) |
Nov 07, 2017 | 150.64 | 151.76 | 145.05 | 146.72 | 3,022 | -5.04(-3.32%) |
Nov 06, 2017 | 151.76 | 159.04 | 143.44 | 151.76 | 5,251 | +0.00(+0.00%) |
Nov 03, 2017 | 159.60 | 163.52 | 142.80 | 151.76 | 8,865 | -2.24(-1.45%) |
Nov 02, 2017 | 138.88 | 156.80 | 137.53 | 154.00 | 12,303 | +15.12(+10.89%) |
Nov 01, 2017 | 140.56 | 146.72 | 136.64 | 138.88 | 5,583 | +0.00(+0.00%) |
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%) |