Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.40 | 59.60 | 57.31 | 58.04 | 2,740,297 | +0.41(+0.71%) |
Sep 28, 2017 | 56.98 | 59.73 | 56.43 | 57.63 | 2,361,740 | +0.62(+1.09%) |
Sep 27, 2017 | 58.75 | 59.36 | 54.98 | 57.01 | 4,080,516 | -1.83(-3.11%) |
Sep 26, 2017 | 62.00 | 62.75 | 58.60 | 58.84 | 3,474,224 | -2.39(-3.90%) |
Sep 25, 2017 | 66.51 | 68.74 | 60.26 | 61.23 | 6,825,295 | -0.36(-0.58%) |
Sep 22, 2017 | 68.01 | 68.44 | 60.97 | 61.59 | 11,875,646 | -12.11(-16.43%) |
Sep 21, 2017 | 98.59 | 99.85 | 73.50 | 73.70 | 9,014,121 | -24.42(-24.89%) |
Sep 20, 2017 | 97.61 | 98.24 | 95.70 | 98.12 | 634,731 | +1.92(+2.00%) |
Sep 19, 2017 | 96.78 | 97.03 | 93.27 | 96.20 | 751,520 | +0.45(+0.47%) |
Sep 18, 2017 | 95.16 | 98.00 | 95.06 | 95.75 | 1,253,922 | +0.87(+0.92%) |
Sep 15, 2017 | 90.91 | 95.17 | 88.51 | 94.88 | 2,588,272 | +7.47(+8.55%) |
Sep 14, 2017 | 90.73 | 92.31 | 85.88 | 87.41 | 2,047,388 | -3.34(-3.68%) |
Sep 13, 2017 | 98.12 | 98.31 | 90.74 | 90.75 | 2,691,775 | -7.37(-7.51%) |
Sep 12, 2017 | 95.26 | 101.86 | 90.53 | 98.12 | 5,915,135 | -15.36(-13.54%) |
Sep 11, 2017 | 116.50 | 117.52 | 112.40 | 113.48 | 434,118 | -3.43(-2.93%) |
Sep 08, 2017 | 117.29 | 117.80 | 116.18 | 116.91 | 171,641 | -0.57(-0.49%) |
Sep 07, 2017 | 117.64 | 118.74 | 116.13 | 117.48 | 279,764 | -0.13(-0.11%) |
Sep 06, 2017 | 118.32 | 119.47 | 116.08 | 117.61 | 250,190 | -0.71(-0.60%) |
Sep 05, 2017 | 117.50 | 121.92 | 116.00 | 118.32 | 635,435 | -0.43(-0.36%) |
Sep 01, 2017 | 117.43 | 119.05 | 115.50 | 118.75 | 262,089 | +2.14(+1.84%) |
Aug 31, 2017 | 114.28 | 118.58 | 114.14 | 116.61 | 437,992 | +2.51(+2.20%) |
Aug 30, 2017 | 112.73 | 116.00 | 112.31 | 114.10 | 306,522 | +1.52(+1.35%) |
Aug 29, 2017 | 110.18 | 113.49 | 109.22 | 112.58 | 244,852 | +0.57(+0.51%) |
Aug 28, 2017 | 111.44 | 112.35 | 109.44 | 112.01 | 278,820 | +2.57(+2.35%) |
Aug 25, 2017 | 111.13 | 111.93 | 108.83 | 109.44 | 172,225 | -1.45(-1.31%) |
Aug 24, 2017 | 107.16 | 111.26 | 106.78 | 110.89 | 285,480 | +3.95(+3.69%) |
Aug 23, 2017 | 106.84 | 109.00 | 106.48 | 106.94 | 200,476 | -0.15(-0.14%) |
Aug 22, 2017 | 104.85 | 107.95 | 104.65 | 107.09 | 282,689 | +2.42(+2.31%) |
Aug 21, 2017 | 104.00 | 104.78 | 101.68 | 104.67 | 239,556 | +0.59(+0.57%) |
Aug 18, 2017 | 103.89 | 106.24 | 103.00 | 104.08 | 302,612 | -0.11(-0.11%) |
Aug 17, 2017 | 104.35 | 106.91 | 103.89 | 104.19 | 279,141 | -1.28(-1.21%) |
Aug 16, 2017 | 104.00 | 106.24 | 103.59 | 105.47 | 250,868 | +1.38(+1.33%) |
Aug 15, 2017 | 104.90 | 105.56 | 103.55 | 104.09 | 249,299 | -0.68(-0.65%) |
Aug 14, 2017 | 104.51 | 105.34 | 103.45 | 104.77 | 282,869 | +1.58(+1.53%) |
Aug 11, 2017 | 101.00 | 103.46 | 100.01 | 103.19 | 343,264 | +2.07(+2.05%) |
Aug 10, 2017 | 102.52 | 102.75 | 99.19 | 101.12 | 489,253 | -1.90(-1.84%) |
Aug 09, 2017 | 104.27 | 106.73 | 102.30 | 103.02 | 450,023 | -3.24(-3.05%) |
Aug 08, 2017 | 107.42 | 108.13 | 105.75 | 106.26 | 371,472 | -1.36(-1.26%) |
Aug 07, 2017 | 107.56 | 108.64 | 105.63 | 107.62 | 394,456 | +0.48(+0.45%) |
Aug 04, 2017 | 111.72 | 106.50 | 107.14 | 390,583 | -2.50(-2.28%) | |
Aug 03, 2017 | 105.50 | 111.96 | 102.87 | 109.64 | 1,310,052 | +4.64(+4.42%) |
Aug 02, 2017 | 111.77 | 112.41 | 104.50 | 105.00 | 1,049,134 | -5.76(-5.20%) |
Aug 01, 2017 | 119.00 | 120.39 | 110.20 | 110.76 | 1,766,135 | -6.37(-5.44%) |
Jul 31, 2017 | 128.00 | 128.27 | 116.91 | 117.13 | 2,283,981 | -17.90(-13.26%) |
Jul 28, 2017 | 128.86 | 135.59 | 127.51 | 135.03 | 755,345 | +5.47(+4.22%) |
Jul 27, 2017 | 129.43 | 132.71 | 127.26 | 129.56 | 525,107 | +0.74(+0.57%) |
Jul 26, 2017 | 128.88 | 130.99 | 127.21 | 128.82 | 269,699 | +0.04(+0.03%) |
Jul 25, 2017 | 129.16 | 129.66 | 127.28 | 128.78 | 293,323 | +0.34(+0.26%) |
Jul 24, 2017 | 127.40 | 128.87 | 126.01 | 128.44 | 282,337 | +1.04(+0.82%) |
Jul 21, 2017 | 129.34 | 129.34 | 127.14 | 127.40 | 292,637 | -1.26(-0.98%) |
Jul 20, 2017 | 126.76 | 129.79 | 126.30 | 128.66 | 281,538 | +2.20(+1.74%) |
Jul 19, 2017 | 125.79 | 127.40 | 123.88 | 126.46 | 299,420 | +1.96(+1.57%) |
Jul 18, 2017 | 124.94 | 127.50 | 123.30 | 124.50 | 359,270 | -0.50(-0.40%) |
Jul 17, 2017 | 127.50 | 128.81 | 124.55 | 125.00 | 355,547 | -3.45(-2.69%) |
Jul 14, 2017 | 129.50 | 127.26 | 128.45 | 209,699 | -0.05(-0.04%) | |
Jul 13, 2017 | 128.20 | 129.86 | 124.40 | 128.50 | 318,336 | +0.34(+0.27%) |
Jul 12, 2017 | 126.72 | 129.11 | 125.85 | 128.16 | 268,428 | +3.16(+2.53%) |
Jul 11, 2017 | 124.01 | 129.29 | 124.01 | 125.00 | 501,310 | +3.97(+3.28%) |
Jul 10, 2017 | 124.38 | 124.38 | 120.53 | 121.03 | 231,424 | -3.20(-2.58%) |
Jul 07, 2017 | 122.67 | 126.83 | 122.59 | 124.23 | 283,732 | +2.63(+2.16%) |
Jul 06, 2017 | 123.05 | 124.70 | 120.90 | 121.60 | 282,067 | -2.68(-2.16%) |
Jul 05, 2017 | 122.50 | 124.90 | 121.88 | 124.28 | 285,143 | +2.03(+1.66%) |