Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 169.00 | 171.00 | 165.00 | 167.00 | 754 | -3.00(-1.76%) |
Sep 28, 2017 | 174.00 | 174.87 | 162.00 | 170.00 | 1,827 | -4.00(-2.30%) |
Sep 27, 2017 | 182.00 | 183.00 | 164.00 | 174.00 | 4,516 | -7.00(-3.87%) |
Sep 26, 2017 | 179.00 | 185.00 | 177.05 | 181.00 | 1,116 | +4.00(+2.26%) |
Sep 25, 2017 | 177.00 | 181.00 | 172.00 | 177.00 | 1,150 | -2.00(-1.12%) |
Sep 22, 2017 | 175.00 | 180.00 | 172.00 | 179.00 | 314 | +3.00(+1.70%) |
Sep 21, 2017 | 193.00 | 193.00 | 175.00 | 176.00 | 1,724 | +4.00(+2.33%) |
Sep 20, 2017 | 176.00 | 180.92 | 170.00 | 172.00 | 1,350 | -6.00(-3.37%) |
Sep 19, 2017 | 181.00 | 183.19 | 173.00 | 178.00 | 890 | -5.00(-2.73%) |
Sep 18, 2017 | 180.00 | 188.00 | 180.00 | 183.00 | 1,110 | +4.00(+2.23%) |
Sep 15, 2017 | 190.00 | 192.00 | 177.00 | 179.00 | 3,200 | -8.00(-4.28%) |
Sep 14, 2017 | 169.00 | 192.00 | 166.10 | 187.00 | 4,699 | +22.00(+13.33%) |
Sep 13, 2017 | 165.00 | 168.00 | 157.34 | 165.00 | 1,397 | +3.00(+1.85%) |
Sep 12, 2017 | 160.00 | 163.00 | 159.00 | 162.00 | 305 | +4.00(+2.53%) |
Sep 11, 2017 | 158.00 | 160.00 | 155.00 | 158.00 | 497 | +3.00(+1.94%) |
Sep 08, 2017 | 156.00 | 164.00 | 153.00 | 155.00 | 842 | -1.00(-0.64%) |
Sep 07, 2017 | 161.35 | 162.00 | 153.50 | 156.00 | 917 | -5.00(-3.11%) |
Sep 06, 2017 | 160.00 | 167.00 | 160.00 | 161.00 | 526 | -1.00(-0.62%) |
Sep 05, 2017 | 171.00 | 171.00 | 162.00 | 162.00 | 447 | -3.00(-1.82%) |
Sep 01, 2017 | 171.56 | 172.00 | 163.00 | 165.00 | 555 | +1.00(+0.61%) |
Aug 31, 2017 | 165.00 | 165.00 | 161.17 | 164.00 | 437 | -2.00(-1.20%) |
Aug 30, 2017 | 168.00 | 174.00 | 161.00 | 166.00 | 907 | -3.00(-1.78%) |
Aug 29, 2017 | 165.00 | 170.00 | 160.00 | 169.00 | 1,462 | +3.00(+1.81%) |
Aug 28, 2017 | 164.00 | 175.00 | 164.00 | 166.00 | 767 | +1.00(+0.61%) |
Aug 25, 2017 | 163.00 | 168.00 | 157.00 | 165.00 | 613 | +1.00(+0.61%) |
Aug 24, 2017 | 168.00 | 168.00 | 152.00 | 164.00 | 1,700 | -6.00(-3.53%) |
Aug 23, 2017 | 180.00 | 180.00 | 161.00 | 170.00 | 2,826 | -9.00(-5.03%) |
Aug 22, 2017 | 150.00 | 179.00 | 150.00 | 179.00 | 6,953 | +31.00(+20.95%) |
Aug 21, 2017 | 149.00 | 150.00 | 146.00 | 148.00 | 409 | -3.00(-1.99%) |
Aug 18, 2017 | 153.00 | 153.00 | 146.83 | 151.00 | 526 | -3.00(-1.95%) |
Aug 17, 2017 | 152.00 | 154.00 | 145.00 | 154.00 | 718 | +4.00(+2.67%) |
Aug 16, 2017 | 155.00 | 155.00 | 144.00 | 150.00 | 963 | -5.00(-3.23%) |
Aug 15, 2017 | 155.00 | 158.00 | 146.00 | 155.00 | 2,080 | +8.00(+5.44%) |
Aug 14, 2017 | 150.00 | 162.00 | 141.00 | 147.00 | 2,879 | -5.00(-3.29%) |
Aug 11, 2017 | 173.00 | 178.00 | 152.00 | 152.00 | 5,761 | -22.00(-12.64%) |
Aug 10, 2017 | 173.00 | 180.00 | 168.00 | 174.00 | 3,618 | -1.00(-0.57%) |
Aug 09, 2017 | 167.00 | 179.00 | 166.00 | 175.00 | 9,633 | -1.00(-0.57%) |
Aug 08, 2017 | 195.00 | 205.99 | 167.00 | 176.00 | 59,384 | +18.00(+11.39%) |
Aug 07, 2017 | 149.00 | 161.13 | 149.00 | 158.00 | 359 | +9.00(+6.04%) |
Aug 04, 2017 | 152.00 | 152.00 | 148.00 | 149.00 | 324 | -1.00(-0.67%) |
Aug 03, 2017 | 150.00 | 165.00 | 150.00 | 150.00 | 626 | -4.00(-2.60%) |
Aug 02, 2017 | 156.80 | 158.86 | 150.00 | 154.00 | 754 | +0.00(+0.00%) |
Aug 01, 2017 | 155.00 | 159.00 | 150.00 | 154.00 | 1,330 | +1.00(+0.65%) |
Jul 31, 2017 | 159.38 | 160.01 | 152.00 | 153.00 | 378 | +1.00(+0.66%) |
Jul 28, 2017 | 156.00 | 160.01 | 152.00 | 152.00 | 398 | -6.00(-3.80%) |
Jul 27, 2017 | 163.00 | 165.00 | 153.00 | 158.00 | 911 | -6.00(-3.66%) |
Jul 26, 2017 | 163.00 | 167.65 | 161.00 | 164.00 | 331 | +3.00(+1.86%) |
Jul 25, 2017 | 164.00 | 171.99 | 156.00 | 161.00 | 646 | -4.00(-2.42%) |
Jul 24, 2017 | 163.00 | 170.99 | 156.00 | 165.00 | 808 | +2.01(+1.23%) |
Jul 21, 2017 | 153.90 | 175.00 | 151.37 | 162.99 | 5,541 | +14.76(+9.96%) |
Jul 20, 2017 | 156.00 | 156.90 | 142.00 | 148.23 | 607 | -7.77(-4.98%) |
Jul 19, 2017 | 148.00 | 158.00 | 148.00 | 156.00 | 1,171 | +8.00(+5.41%) |
Jul 18, 2017 | 145.56 | 148.00 | 143.00 | 148.00 | 285 | +4.00(+2.78%) |
Jul 17, 2017 | 145.00 | 149.00 | 140.00 | 144.00 | 1,660 | -2.00(-1.37%) |
Jul 14, 2017 | 147.00 | 149.00 | 145.00 | 146.00 | 355 | -1.00(-0.68%) |
Jul 13, 2017 | 143.00 | 147.16 | 143.00 | 147.00 | 456 | +4.00(+2.80%) |
Jul 12, 2017 | 147.10 | 152.00 | 142.00 | 143.00 | 1,125 | -3.00(-2.05%) |
Jul 11, 2017 | 150.00 | 154.00 | 145.00 | 146.00 | 1,404 | -4.00(-2.67%) |
Jul 10, 2017 | 156.00 | 160.01 | 150.00 | 150.00 | 1,110 | -6.00(-3.85%) |
Jul 07, 2017 | 159.00 | 159.24 | 155.00 | 156.00 | 387 | -2.00(-1.27%) |
Jul 06, 2017 | 157.00 | 161.00 | 156.00 | 158.00 | 712 | +0.00(+0.00%) |
Jul 05, 2017 | 164.00 | 165.00 | 157.00 | 158.00 | 341 | -5.00(-3.07%) |