Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 206.50 | 218.50 | 206.50 | 209.50 | 1,511 | +1.50(+0.72%) |
Aug 30, 2017 | 215.00 | 215.00 | 199.50 | 208.00 | 3,144 | +0.50(+0.24%) |
Aug 29, 2017 | 208.50 | 220.25 | 205.50 | 207.50 | 2,238 | -3.00(-1.43%) |
Aug 28, 2017 | 200.50 | 215.00 | 200.00 | 210.50 | 2,175 | +10.50(+5.25%) |
Aug 25, 2017 | 208.00 | 214.00 | 196.50 | 200.00 | 1,302 | -6.00(-2.91%) |
Aug 24, 2017 | 209.00 | 215.50 | 199.50 | 206.00 | 1,694 | +8.50(+4.30%) |
Aug 23, 2017 | 200.00 | 200.00 | 187.50 | 197.50 | 1,831 | -2.00(-1.00%) |
Aug 22, 2017 | 211.50 | 214.54 | 194.05 | 199.50 | 1,973 | -9.50(-4.55%) |
Aug 21, 2017 | 200.00 | 209.00 | 193.50 | 209.00 | 1,251 | +9.50(+4.76%) |
Aug 18, 2017 | 194.00 | 203.50 | 187.55 | 199.50 | 2,265 | +4.50(+2.31%) |
Aug 17, 2017 | 206.00 | 207.47 | 183.00 | 195.00 | 2,721 | -10.00(-4.88%) |
Aug 16, 2017 | 208.50 | 220.00 | 203.50 | 205.00 | 4,761 | -2.00(-0.97%) |
Aug 15, 2017 | 200.00 | 207.50 | 187.50 | 207.00 | 5,758 | +11.50(+5.88%) |
Aug 14, 2017 | 163.00 | 203.50 | 163.00 | 195.50 | 10,892 | +32.00(+19.57%) |
Aug 11, 2017 | 153.00 | 167.00 | 153.00 | 163.50 | 3,728 | +10.00(+6.51%) |
Aug 10, 2017 | 149.00 | 154.00 | 146.50 | 153.50 | 2,053 | +4.50(+3.02%) |
Aug 09, 2017 | 145.50 | 149.50 | 140.00 | 149.00 | 2,924 | +1.00(+0.68%) |
Aug 08, 2017 | 156.50 | 161.22 | 145.00 | 148.00 | 1,826 | -7.00(-4.52%) |
Aug 07, 2017 | 149.50 | 157.50 | 143.00 | 155.00 | 7,011 | +6.00(+4.03%) |
Aug 04, 2017 | 127.50 | 151.72 | 127.50 | 149.00 | 5,901 | +20.00(+15.50%) |
Aug 03, 2017 | 131.50 | 132.50 | 127.50 | 129.00 | 882 | -2.00(-1.53%) |
Aug 02, 2017 | 131.50 | 133.50 | 128.00 | 131.00 | 749 | -0.50(-0.38%) |
Aug 01, 2017 | 131.00 | 132.50 | 126.93 | 131.50 | 967 | +0.00(+0.00%) |
Jul 31, 2017 | 130.50 | 135.50 | 126.50 | 131.50 | 806 | +0.50(+0.38%) |
Jul 28, 2017 | 133.50 | 133.50 | 127.50 | 131.00 | 1,554 | -3.00(-2.24%) |
Jul 27, 2017 | 135.00 | 138.25 | 131.50 | 134.00 | 1,110 | +0.50(+0.37%) |
Jul 26, 2017 | 140.50 | 141.95 | 132.50 | 133.50 | 1,879 | -7.50(-5.32%) |
Jul 25, 2017 | 134.50 | 148.00 | 132.75 | 141.00 | 3,415 | +6.50(+4.83%) |
Jul 24, 2017 | 136.50 | 136.50 | 130.00 | 134.50 | 2,021 | -1.00(-0.74%) |
Jul 21, 2017 | 144.00 | 144.50 | 132.50 | 135.50 | 3,802 | -7.50(-5.24%) |
Jul 20, 2017 | 150.50 | 150.50 | 140.00 | 143.00 | 3,813 | +0.00(+0.00%) |
Jul 19, 2017 | 149.50 | 153.50 | 138.00 | 143.00 | 7,182 | -6.50(-4.35%) |
Jul 18, 2017 | 145.00 | 161.29 | 141.00 | 149.50 | 36,520 | +16.50(+12.41%) |
Jul 17, 2017 | 134.50 | 137.25 | 131.12 | 133.00 | 1,894 | +0.50(+0.38%) |
Jul 14, 2017 | 131.50 | 136.44 | 131.50 | 132.50 | 1,913 | +1.50(+1.15%) |
Jul 13, 2017 | 126.00 | 132.95 | 126.00 | 131.00 | 2,157 | +5.00(+3.97%) |
Jul 12, 2017 | 138.00 | 140.32 | 125.00 | 126.00 | 10,786 | -10.00(-7.35%) |
Jul 11, 2017 | 147.50 | 147.50 | 135.93 | 136.00 | 3,678 | -9.50(-6.53%) |
Jul 10, 2017 | 145.00 | 152.00 | 144.00 | 145.50 | 2,158 | -2.00(-1.36%) |
Jul 07, 2017 | 154.00 | 155.50 | 145.00 | 147.50 | 2,074 | -3.50(-2.32%) |
Jul 06, 2017 | 154.50 | 160.00 | 150.00 | 151.00 | 6,838 | -6.50(-4.13%) |
Jul 05, 2017 | 157.50 | 161.75 | 155.50 | 157.50 | 2,542 | +3.00(+1.94%) |
Jul 03, 2017 | 162.50 | 165.00 | 153.50 | 154.50 | 2,439 | -6.00(-3.74%) |
Jun 30, 2017 | 164.50 | 164.75 | 156.00 | 160.50 | 2,953 | -2.50(-1.53%) |
Jun 29, 2017 | 167.50 | 175.00 | 159.50 | 163.00 | 1,807 | -10.50(-6.05%) |
Jun 28, 2017 | 175.00 | 177.52 | 168.00 | 173.50 | 4,340 | +0.00(+0.00%) |
Jun 27, 2017 | 180.00 | 187.50 | 171.00 | 173.50 | 4,311 | -9.00(-4.93%) |
Jun 26, 2017 | 197.00 | 201.62 | 178.55 | 182.50 | 3,750 | -11.00(-5.68%) |
Jun 23, 2017 | 209.45 | 193.50 | 193.50 | 32,606 | -6.50(-3.25%) | |
Jun 22, 2017 | 213.00 | 222.37 | 197.50 | 200.00 | 5,934 | -21.50(-9.71%) |
Jun 21, 2017 | 177.50 | 230.00 | 175.00 | 221.50 | 7,941 | +45.50(+25.85%) |
Jun 20, 2017 | 174.00 | 181.93 | 174.00 | 176.00 | 1,883 | +1.00(+0.57%) |
Jun 19, 2017 | 172.50 | 176.50 | 171.50 | 175.00 | 1,657 | +1.00(+0.57%) |
Jun 16, 2017 | 174.00 | 178.95 | 169.50 | 174.00 | 1,593 | +1.50(+0.87%) |
Jun 15, 2017 | 173.00 | 175.50 | 168.50 | 172.50 | 1,201 | -2.00(-1.15%) |
Jun 14, 2017 | 172.50 | 179.00 | 172.00 | 174.50 | 2,289 | +2.50(+1.45%) |
Jun 13, 2017 | 165.50 | 173.50 | 165.00 | 172.00 | 1,715 | +7.00(+4.24%) |
Jun 12, 2017 | 169.00 | 173.00 | 163.00 | 165.00 | 1,420 | -3.00(-1.79%) |
Jun 09, 2017 | 162.50 | 172.00 | 155.00 | 168.00 | 2,366 | -3.50(-2.04%) |
Jun 08, 2017 | 172.50 | 174.75 | 167.50 | 171.50 | 1,112 | +1.00(+0.59%) |
Jun 07, 2017 | 172.50 | 176.74 | 167.50 | 170.50 | 1,417 | -4.00(-2.29%) |
Jun 06, 2017 | 175.00 | 178.88 | 171.50 | 174.50 | 2,601 | +1.50(+0.87%) |
Jun 05, 2017 | 179.50 | 179.50 | 168.00 | 173.00 | 737 | -4.50(-2.54%) |
Jun 02, 2017 | 187.50 | 187.50 | 176.00 | 177.50 | 1,847 | -8.50(-4.57%) |