Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 388.50 | 393.75 | 381.50 | 385.00 | 6,416 | +3.50(+0.92%) |
Aug 31, 2017 | 381.50 | 399.00 | 376.25 | 381.50 | 9,267 | +3.50(+0.93%) |
Aug 30, 2017 | 360.50 | 381.50 | 355.25 | 378.00 | 8,563 | +17.50(+4.85%) |
Aug 29, 2017 | 364.00 | 367.50 | 360.50 | 360.50 | 6,292 | -3.50(-0.96%) |
Aug 28, 2017 | 374.50 | 374.50 | 353.50 | 364.00 | 12,741 | -10.50(-2.80%) |
Aug 25, 2017 | 378.00 | 381.50 | 364.00 | 374.50 | 3,989 | +0.00(+0.00%) |
Aug 24, 2017 | 371.00 | 385.00 | 367.91 | 374.50 | 7,564 | +7.00(+1.90%) |
Aug 23, 2017 | 371.00 | 390.25 | 350.00 | 367.50 | 9,394 | -3.50(-0.94%) |
Aug 22, 2017 | 343.00 | 378.00 | 340.83 | 371.00 | 17,389 | +31.50(+9.28%) |
Aug 21, 2017 | 336.00 | 346.50 | 325.50 | 339.50 | 8,956 | +17.50(+5.43%) |
Aug 18, 2017 | 318.50 | 343.00 | 313.44 | 322.00 | 7,263 | +3.50(+1.10%) |
Aug 17, 2017 | 318.50 | 329.00 | 315.64 | 318.50 | 2,328 | -3.50(-1.09%) |
Aug 16, 2017 | 325.50 | 325.50 | 310.35 | 322.00 | 6,544 | -7.00(-2.13%) |
Aug 15, 2017 | 336.00 | 336.00 | 311.85 | 329.00 | 5,206 | -10.50(-3.09%) |
Aug 14, 2017 | 339.50 | 343.35 | 336.00 | 339.50 | 3,055 | +3.50(+1.04%) |
Aug 11, 2017 | 311.50 | 350.00 | 304.50 | 336.00 | 12,053 | +21.00(+6.67%) |
Aug 10, 2017 | 311.50 | 315.00 | 304.50 | 315.00 | 3,511 | -3.50(-1.10%) |
Aug 09, 2017 | 322.00 | 322.00 | 301.00 | 318.50 | 6,165 | -3.50(-1.09%) |
Aug 08, 2017 | 322.00 | 325.50 | 315.00 | 322.00 | 2,962 | +0.00(+0.00%) |
Aug 07, 2017 | 322.00 | 335.65 | 318.50 | 322.00 | 5,532 | +0.00(+0.00%) |
Aug 04, 2017 | 308.00 | 329.00 | 304.50 | 322.00 | 4,002 | +17.50(+5.75%) |
Aug 03, 2017 | 308.00 | 308.00 | 294.00 | 304.50 | 4,247 | +0.00(+0.00%) |
Aug 02, 2017 | 311.50 | 311.50 | 294.00 | 304.50 | 5,813 | -7.00(-2.25%) |
Aug 01, 2017 | 322.00 | 328.30 | 304.50 | 311.50 | 8,122 | -10.50(-3.26%) |
Jul 31, 2017 | 332.50 | 332.50 | 318.50 | 322.00 | 4,322 | -7.00(-2.13%) |
Jul 28, 2017 | 304.50 | 332.50 | 301.35 | 329.00 | 6,357 | +24.50(+8.05%) |
Jul 27, 2017 | 322.00 | 322.70 | 301.00 | 304.50 | 11,954 | -17.50(-5.43%) |
Jul 26, 2017 | 336.00 | 336.00 | 315.00 | 322.00 | 7,009 | -10.50(-3.16%) |
Jul 25, 2017 | 329.00 | 336.00 | 327.25 | 332.50 | 4,328 | +0.00(+0.00%) |
Jul 24, 2017 | 346.50 | 350.00 | 323.75 | 332.50 | 8,190 | -3.50(-1.04%) |
Jul 21, 2017 | 329.00 | 346.15 | 329.00 | 336.00 | 7,500 | +10.50(+3.23%) |
Jul 20, 2017 | 357.00 | 360.50 | 322.00 | 325.50 | 23,703 | -31.50(-8.82%) |
Jul 19, 2017 | 357.00 | 363.65 | 346.50 | 357.00 | 10,262 | +0.00(+0.00%) |
Jul 18, 2017 | 364.00 | 367.50 | 357.00 | 357.00 | 4,282 | -10.50(-2.86%) |
Jul 17, 2017 | 371.00 | 374.50 | 357.00 | 367.50 | 9,640 | -3.50(-0.94%) |
Jul 14, 2017 | 371.00 | 378.00 | 364.00 | 371.00 | 8,257 | -3.50(-0.93%) |
Jul 13, 2017 | 385.00 | 385.00 | 371.00 | 374.50 | 5,077 | -7.00(-1.83%) |
Jul 12, 2017 | 378.00 | 392.00 | 371.00 | 381.50 | 5,946 | +3.50(+0.93%) |
Jul 11, 2017 | 388.50 | 392.00 | 364.00 | 378.00 | 7,498 | -14.00(-3.57%) |
Jul 10, 2017 | 388.50 | 392.00 | 371.00 | 392.00 | 5,344 | +7.00(+1.82%) |
Jul 07, 2017 | 399.00 | 399.00 | 374.50 | 385.00 | 6,579 | -3.50(-0.90%) |
Jul 06, 2017 | 399.00 | 399.00 | 381.50 | 388.50 | 8,544 | +0.00(+0.00%) |
Jul 05, 2017 | 367.50 | 392.00 | 364.00 | 388.50 | 15,675 | +17.50(+4.72%) |