Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 562.76 | 564.72 | 523.06 | 537.32 | 43,295 | -43.17(-7.44%) |
Nov 29, 2017 | 592.05 | 602.75 | 565.84 | 580.49 | 18,600 | -7.71(-1.31%) |
Nov 28, 2017 | 603.23 | 611.32 | 581.64 | 588.20 | 14,885 | -12.33(-2.05%) |
Nov 27, 2017 | 565.07 | 601.30 | 565.07 | 600.53 | 16,716 | +41.63(+7.45%) |
Nov 24, 2017 | 549.27 | 561.60 | 545.80 | 558.90 | 7,297 | -4.62(-0.82%) |
Nov 22, 2017 | 568.54 | 578.17 | 557.40 | 563.53 | 28,521 | -28.14(-4.76%) |
Nov 21, 2017 | 587.04 | 602.84 | 571.24 | 591.67 | 17,883 | -6.17(-1.03%) |
Nov 20, 2017 | 589.74 | 618.65 | 588.58 | 597.83 | 20,474 | +19.66(+3.40%) |
Nov 17, 2017 | 597.45 | 602.07 | 572.39 | 578.17 | 21,087 | -37.77(-6.13%) |
Nov 16, 2017 | 619.80 | 632.14 | 601.69 | 615.95 | 32,045 | -3.08(-0.50%) |
Nov 15, 2017 | 620.96 | 637.53 | 607.86 | 619.03 | 38,707 | +23.13(+3.88%) |
Nov 14, 2017 | 547.73 | 598.22 | 547.73 | 595.91 | 43,426 | +54.73(+10.11%) |
Nov 13, 2017 | 514.96 | 541.17 | 510.72 | 541.17 | 32,968 | +25.44(+4.93%) |
Nov 10, 2017 | 513.03 | 529.61 | 498.00 | 515.73 | 35,041 | +4.62(+0.90%) |
Nov 09, 2017 | 537.70 | 543.49 | 507.64 | 511.11 | 34,795 | -20.81(-3.91%) |
Nov 08, 2017 | 516.89 | 545.03 | 510.72 | 531.92 | 38,584 | +23.13(+4.55%) |
Nov 07, 2017 | 503.40 | 518.04 | 501.86 | 508.79 | 29,972 | +5.40(+1.07%) |
Nov 06, 2017 | 563.14 | 563.14 | 502.05 | 503.40 | 53,502 | -69.00(-12.05%) |
Nov 03, 2017 | 597.45 | 609.78 | 559.66 | 572.39 | 29,020 | -25.44(-4.26%) |
Nov 02, 2017 | 588.58 | 616.72 | 578.17 | 597.83 | 23,818 | +19.27(+3.33%) |
Nov 01, 2017 | 617.11 | 620.77 | 569.70 | 578.56 | 52,359 | -54.73(-8.64%) |
Oct 31, 2017 | 666.83 | 677.24 | 627.13 | 633.29 | 22,613 | -31.22(-4.70%) |
Oct 30, 2017 | 683.02 | 684.56 | 650.64 | 664.52 | 26,426 | -23.90(-3.47%) |
Oct 27, 2017 | 763.96 | 779.73 | 684.95 | 688.41 | 34,998 | -68.61(-9.06%) |
Oct 26, 2017 | 769.36 | 808.67 | 755.48 | 757.02 | 15,990 | -11.95(-1.55%) |
Oct 25, 2017 | 755.48 | 797.11 | 749.74 | 768.97 | 17,144 | +20.43(+2.73%) |
Oct 24, 2017 | 732.36 | 763.19 | 724.65 | 748.54 | 17,002 | -1.16(-0.15%) |
Oct 23, 2017 | 690.34 | 749.70 | 689.18 | 749.70 | 16,363 | +48.57(+6.93%) |
Oct 20, 2017 | 705.37 | 716.06 | 693.04 | 701.13 | 14,369 | -10.02(-1.41%) |
Oct 19, 2017 | 713.85 | 721.65 | 696.89 | 711.16 | 13,896 | +15.42(+2.22%) |
Oct 18, 2017 | 672.61 | 695.74 | 656.81 | 695.74 | 15,713 | +17.73(+2.62%) |
Oct 17, 2017 | 679.55 | 699.59 | 666.06 | 678.01 | 14,517 | -1.16(-0.17%) |
Oct 16, 2017 | 661.05 | 686.10 | 657.96 | 679.16 | 23,164 | -3.86(-0.56%) |
Oct 13, 2017 | 661.05 | 683.40 | 653.34 | 683.02 | 23,477 | -0.77(-0.11%) |
Oct 12, 2017 | 690.34 | 707.69 | 673.38 | 683.79 | 21,963 | +16.57(+2.48%) |
Oct 11, 2017 | 676.47 | 697.93 | 665.67 | 667.21 | 12,026 | -13.10(-1.93%) |
Oct 10, 2017 | 655.26 | 682.05 | 644.86 | 680.32 | 20,222 | +3.85(+0.57%) |
Oct 09, 2017 | 675.69 | 690.73 | 668.76 | 676.47 | 9,392 | -6.55(-0.96%) |
Oct 06, 2017 | 667.99 | 687.64 | 656.04 | 683.02 | 29,464 | +42.40(+6.62%) |
Oct 05, 2017 | 654.11 | 654.11 | 630.60 | 640.62 | 19,566 | -16.19(-2.46%) |
Oct 04, 2017 | 642.16 | 665.67 | 630.98 | 656.81 | 28,871 | +10.79(+1.67%) |
Oct 03, 2017 | 647.56 | 658.35 | 638.69 | 646.01 | 16,854 | +2.31(+0.36%) |
Oct 02, 2017 | 687.64 | 702.29 | 643.32 | 643.70 | 42,314 | -10.02(-1.53%) |
Sep 29, 2017 | 654.49 | 670.68 | 644.86 | 653.72 | 29,216 | +5.40(+0.83%) |
Sep 28, 2017 | 632.14 | 666.83 | 621.15 | 648.33 | 38,565 | +8.09(+1.26%) |
Sep 27, 2017 | 681.48 | 640.23 | 42,253 | -14.65(-2.24%) | ||
Sep 26, 2017 | 677.24 | 685.33 | 650.64 | 654.88 | 25,947 | -7.71(-1.16%) |
Sep 25, 2017 | 698.44 | 702.68 | 658.35 | 662.59 | 40,848 | -60.13(-8.32%) |
Sep 22, 2017 | 731.97 | 743.88 | 713.08 | 722.72 | 20,064 | -9.64(-1.32%) |
Sep 21, 2017 | 741.99 | 758.18 | 730.47 | 732.36 | 19,623 | -1.54(-0.21%) |
Sep 20, 2017 | 776.68 | 776.68 | 720.02 | 733.90 | 47,240 | -49.72(-6.35%) |
Sep 19, 2017 | 790.56 | 800.19 | 775.56 | 783.62 | 15,101 | -5.40(-0.68%) |
Sep 18, 2017 | 819.85 | 820.93 | 788.63 | 789.02 | 20,997 | -22.74(-2.80%) |
Sep 15, 2017 | 811.37 | 837.16 | 807.52 | 811.76 | 18,768 | -6.55(-0.80%) |
Sep 14, 2017 | 808.67 | 838.35 | 780.54 | 818.31 | 33,530 | -13.11(-1.58%) |
Sep 13, 2017 | 886.53 | 889.62 | 810.99 | 831.42 | 40,385 | -75.16(-8.29%) |
Sep 12, 2017 | 955.53 | 959.85 | 874.20 | 906.58 | 31,755 | -63.21(-6.52%) |
Sep 11, 2017 | 997.54 | 997.54 | 948.21 | 969.79 | 9,292 | -28.14(-2.82%) |
Sep 08, 2017 | 927.39 | 1026 | 927.39 | 997.93 | 13,103 | +78.25(+8.51%) |
Sep 07, 2017 | 913.90 | 954.38 | 905.42 | 919.68 | 10,859 | +15.42(+1.71%) |
Sep 06, 2017 | 922.77 | 928.55 | 881.91 | 904.27 | 11,996 | -47.80(-5.02%) |
Sep 05, 2017 | 903.88 | 975.19 | 898.10 | 952.06 | 10,376 | +15.80(+1.69%) |