Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 237.00 | 238.50 | 228.00 | 231.00 | 22,041 | -1.50(-0.65%) |
Nov 29, 2017 | 231.00 | 235.50 | 226.50 | 232.50 | 29,508 | +3.00(+1.31%) |
Nov 28, 2017 | 216.00 | 229.50 | 211.50 | 229.50 | 27,513 | +15.00(+6.99%) |
Nov 27, 2017 | 211.50 | 217.50 | 210.00 | 214.50 | 23,668 | +4.50(+2.14%) |
Nov 24, 2017 | 211.50 | 216.00 | 208.50 | 210.00 | 8,072 | -3.00(-1.41%) |
Nov 22, 2017 | 208.50 | 217.50 | 208.50 | 213.00 | 23,322 | +3.00(+1.43%) |
Nov 21, 2017 | 210.00 | 213.75 | 208.50 | 210.00 | 17,595 | +0.00(+0.00%) |
Nov 20, 2017 | 211.50 | 213.75 | 207.00 | 210.00 | 13,119 | +0.00(+0.00%) |
Nov 17, 2017 | 211.50 | 216.00 | 208.50 | 210.00 | 20,147 | -1.50(-0.71%) |
Nov 16, 2017 | 201.00 | 213.00 | 198.99 | 211.50 | 25,954 | +13.50(+6.82%) |
Nov 15, 2017 | 198.00 | 202.50 | 192.00 | 198.00 | 28,191 | +0.00(+0.00%) |
Nov 14, 2017 | 205.50 | 208.47 | 196.50 | 198.00 | 27,942 | -7.50(-3.65%) |
Nov 13, 2017 | 219.00 | 219.00 | 205.50 | 205.50 | 29,395 | -12.00(-5.52%) |
Nov 10, 2017 | 210.00 | 216.75 | 208.53 | 217.50 | 31,213 | +6.00(+2.84%) |
Nov 09, 2017 | 202.50 | 213.00 | 201.00 | 211.50 | 22,220 | +7.50(+3.68%) |
Nov 08, 2017 | 205.50 | 208.50 | 198.43 | 204.00 | 26,451 | -1.50(-0.73%) |
Nov 07, 2017 | 208.50 | 210.00 | 204.00 | 205.50 | 16,496 | -3.00(-1.44%) |
Nov 06, 2017 | 213.00 | 216.00 | 205.50 | 208.50 | 35,777 | +1.50(+0.72%) |
Nov 03, 2017 | 210.00 | 214.50 | 205.50 | 207.00 | 27,251 | -1.50(-0.72%) |
Nov 02, 2017 | 210.00 | 201.00 | 208.50 | 32,762 | +3.00(+1.46%) | |
Nov 01, 2017 | 214.50 | 215.97 | 204.00 | 205.50 | 23,893 | -7.50(-3.52%) |
Oct 31, 2017 | 216.00 | 217.50 | 210.00 | 213.00 | 20,485 | -1.50(-0.70%) |
Oct 30, 2017 | 216.00 | 223.50 | 211.50 | 214.50 | 31,122 | +1.50(+0.70%) |
Oct 27, 2017 | 207.00 | 214.50 | 204.00 | 213.00 | 21,327 | +6.00(+2.90%) |
Oct 26, 2017 | 202.50 | 210.00 | 201.00 | 207.00 | 27,151 | +0.00(+0.00%) |
Oct 25, 2017 | 207.00 | 215.25 | 202.50 | 207.00 | 37,133 | +0.00(+0.00%) |
Oct 24, 2017 | 207.00 | 216.00 | 204.00 | 207.00 | 112,025 | -15.00(-6.76%) |
Oct 23, 2017 | 237.00 | 237.00 | 220.50 | 222.00 | 25,527 | -11.25(-4.82%) |
Oct 20, 2017 | 231.00 | 236.25 | 220.50 | 233.25 | 30,669 | +2.25(+0.97%) |
Oct 19, 2017 | 250.50 | 262.50 | 229.50 | 231.00 | 185,007 | +21.00(+10.00%) |
Oct 18, 2017 | 210.00 | 213.00 | 204.00 | 210.00 | 12,338 | -1.50(-0.71%) |
Oct 17, 2017 | 205.50 | 217.50 | 204.00 | 211.50 | 18,192 | +4.50(+2.17%) |
Oct 16, 2017 | 208.50 | 208.50 | 201.00 | 207.00 | 14,203 | +3.00(+1.47%) |
Oct 13, 2017 | 211.50 | 211.50 | 202.50 | 204.00 | 10,820 | -6.00(-2.86%) |
Oct 12, 2017 | 214.50 | 214.50 | 202.50 | 210.00 | 16,180 | -3.00(-1.41%) |
Oct 11, 2017 | 214.50 | 217.50 | 210.00 | 213.00 | 12,428 | +0.00(+0.00%) |
Oct 10, 2017 | 211.50 | 217.50 | 199.50 | 213.00 | 17,498 | +1.50(+0.71%) |
Oct 09, 2017 | 228.00 | 228.00 | 211.50 | 211.50 | 14,428 | -10.50(-4.73%) |
Oct 06, 2017 | 225.00 | 228.00 | 220.50 | 222.00 | 12,103 | -1.50(-0.67%) |
Oct 05, 2017 | 220.50 | 223.50 | 216.00 | 223.50 | 10,991 | +4.50(+2.05%) |
Oct 04, 2017 | 214.50 | 223.50 | 211.50 | 219.00 | 12,707 | +6.00(+2.82%) |
Oct 03, 2017 | 222.00 | 226.50 | 210.00 | 213.00 | 19,097 | -9.00(-4.05%) |
Oct 02, 2017 | 217.50 | 223.50 | 213.00 | 222.00 | 14,238 | +7.50(+3.50%) |
Sep 29, 2017 | 225.00 | 225.00 | 210.00 | 214.50 | 12,703 | +0.00(+0.00%) |
Sep 28, 2017 | 208.50 | 219.00 | 207.00 | 214.50 | 17,017 | +7.50(+3.62%) |
Sep 27, 2017 | 202.50 | 213.00 | 201.00 | 207.00 | 16,744 | +4.50(+2.22%) |
Sep 26, 2017 | 202.50 | 204.00 | 198.00 | 202.50 | 10,106 | -1.50(-0.74%) |
Sep 25, 2017 | 198.00 | 204.00 | 196.50 | 204.00 | 11,741 | -1.50(-0.73%) |
Sep 22, 2017 | 198.00 | 207.00 | 192.00 | 205.50 | 13,579 | +9.00(+4.58%) |
Sep 21, 2017 | 201.00 | 201.00 | 193.50 | 196.50 | 9,921 | +0.00(+0.00%) |
Sep 20, 2017 | 204.00 | 208.50 | 195.00 | 196.50 | 15,776 | -6.00(-2.96%) |
Sep 19, 2017 | 208.50 | 210.00 | 199.50 | 202.50 | 12,319 | -3.00(-1.46%) |
Sep 18, 2017 | 202.50 | 208.50 | 201.00 | 205.50 | 8,834 | +3.00(+1.48%) |
Sep 15, 2017 | 204.00 | 207.75 | 199.50 | 202.50 | 24,816 | -1.50(-0.74%) |
Sep 14, 2017 | 199.50 | 205.50 | 196.50 | 204.00 | 9,225 | +3.00(+1.49%) |
Sep 13, 2017 | 196.50 | 205.50 | 192.00 | 201.00 | 13,921 | +4.50(+2.29%) |
Sep 12, 2017 | 196.50 | 201.00 | 195.03 | 196.50 | 13,201 | -1.50(-0.76%) |
Sep 11, 2017 | 207.00 | 207.00 | 196.50 | 198.00 | 14,066 | -4.50(-2.22%) |
Sep 08, 2017 | 210.00 | 210.00 | 202.50 | 202.50 | 10,657 | -7.50(-3.57%) |
Sep 07, 2017 | 232.50 | 234.00 | 207.30 | 210.00 | 33,482 | -20.25(-8.79%) |
Sep 06, 2017 | 237.00 | 225.00 | 230.25 | 17,038 | -0.75(-0.32%) | |
Sep 05, 2017 | 229.50 | 233.25 | 223.50 | 231.00 | 20,598 | +1.50(+0.65%) |