Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 396.25 | 396.25 | 396.25 | 0 | -6.25(-1.55%) | |
Dec 28, 2017 | 402.50 | 406.12 | 395.62 | 402.50 | 16,298 | +0.00(+0.00%) |
Dec 27, 2017 | 401.25 | 405.00 | 393.75 | 402.50 | 17,767 | -2.50(-0.62%) |
Dec 26, 2017 | 397.50 | 410.00 | 391.25 | 405.00 | 22,013 | +8.75(+2.21%) |
Dec 22, 2017 | 375.00 | 401.25 | 368.75 | 396.25 | 29,615 | +22.50(+6.02%) |
Dec 21, 2017 | 376.25 | 380.00 | 370.00 | 373.75 | 17,406 | -3.75(-0.99%) |
Dec 20, 2017 | 386.25 | 389.75 | 370.62 | 377.50 | 26,229 | -5.62(-1.47%) |
Dec 19, 2017 | 380.00 | 396.25 | 366.60 | 383.12 | 24,247 | +3.12(+0.82%) |
Dec 18, 2017 | 416.25 | 431.12 | 362.50 | 380.00 | 50,487 | -32.50(-7.88%) |
Dec 15, 2017 | 405.00 | 440.62 | 397.50 | 412.50 | 184,432 | +10.00(+2.48%) |
Dec 14, 2017 | 400.00 | 418.75 | 393.75 | 402.50 | 19,405 | +2.50(+0.62%) |
Dec 13, 2017 | 388.75 | 405.00 | 386.25 | 400.00 | 19,938 | +13.75(+3.56%) |
Dec 12, 2017 | 387.50 | 401.25 | 383.75 | 386.25 | 18,408 | -2.50(-0.64%) |
Dec 11, 2017 | 407.50 | 408.12 | 385.00 | 388.75 | 27,267 | -16.25(-4.01%) |
Dec 08, 2017 | 398.75 | 408.75 | 388.75 | 405.00 | 23,022 | +10.00(+2.53%) |
Dec 07, 2017 | 370.00 | 410.00 | 367.50 | 395.00 | 28,281 | +25.00(+6.76%) |
Dec 06, 2017 | 388.75 | 393.50 | 367.50 | 370.00 | 25,007 | -11.25(-2.95%) |
Dec 05, 2017 | 381.25 | 396.25 | 377.75 | 381.25 | 18,699 | -1.25(-0.33%) |
Dec 04, 2017 | 417.50 | 421.25 | 381.25 | 382.50 | 29,487 | -31.25(-7.55%) |
Dec 01, 2017 | 436.25 | 438.75 | 420.00 | 413.75 | 25,535 | -18.75(-4.34%) |
Nov 30, 2017 | 418.75 | 435.25 | 403.75 | 432.50 | 34,488 | +16.25(+3.90%) |
Nov 29, 2017 | 436.25 | 442.38 | 414.43 | 416.25 | 42,737 | -17.50(-4.03%) |
Nov 28, 2017 | 416.25 | 437.50 | 408.75 | 433.75 | 29,899 | +17.50(+4.20%) |
Nov 27, 2017 | 418.75 | 421.25 | 397.50 | 416.25 | 37,979 | -2.50(-0.60%) |
Nov 24, 2017 | 407.50 | 431.25 | 400.25 | 418.75 | 18,621 | +15.00(+3.72%) |
Nov 22, 2017 | 402.50 | 408.75 | 395.00 | 403.75 | 20,040 | +0.00(+0.00%) |
Nov 21, 2017 | 373.75 | 410.00 | 373.75 | 403.75 | 37,411 | +36.25(+9.86%) |
Nov 20, 2017 | 386.25 | 396.25 | 366.25 | 367.50 | 28,190 | -17.50(-4.55%) |
Nov 17, 2017 | 400.00 | 400.00 | 383.75 | 385.00 | 16,016 | -17.50(-4.35%) |
Nov 16, 2017 | 420.00 | 422.50 | 390.00 | 402.50 | 28,928 | -16.25(-3.88%) |
Nov 15, 2017 | 380.00 | 434.88 | 367.23 | 418.75 | 56,299 | +41.25(+10.93%) |
Nov 14, 2017 | 365.00 | 378.75 | 358.75 | 377.50 | 21,553 | +10.00(+2.72%) |
Nov 13, 2017 | 382.50 | 382.50 | 363.75 | 367.50 | 17,565 | -13.75(-3.61%) |
Nov 10, 2017 | 371.25 | 385.00 | 367.50 | 381.25 | 25,269 | +11.25(+3.04%) |
Nov 09, 2017 | 372.50 | 380.63 | 362.50 | 370.00 | 34,243 | -7.50(-1.99%) |
Nov 08, 2017 | 371.25 | 396.25 | 365.62 | 377.50 | 44,003 | +19.38(+5.41%) |
Nov 07, 2017 | 408.75 | 415.00 | 356.25 | 358.12 | 66,168 | -49.38(-12.12%) |
Nov 06, 2017 | 415.00 | 423.62 | 405.00 | 407.50 | 30,190 | -5.00(-1.21%) |
Nov 03, 2017 | 416.25 | 423.25 | 408.75 | 412.50 | 23,122 | -6.25(-1.49%) |
Nov 02, 2017 | 407.50 | 424.47 | 403.75 | 418.75 | 16,414 | +8.75(+2.13%) |
Nov 01, 2017 | 452.50 | 452.50 | 403.75 | 410.00 | 53,504 | -38.75(-8.64%) |
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%) |