Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 160.05 | 168.00 | 156.00 | 159.78 | 974 | +3.78(+2.42%) |
Aug 30, 2017 | 150.00 | 161.91 | 150.00 | 156.00 | 789 | +6.00(+4.00%) |
Aug 29, 2017 | 144.78 | 157.59 | 144.00 | 150.00 | 519 | +1.65(+1.11%) |
Aug 28, 2017 | 156.00 | 159.00 | 144.00 | 148.35 | 614 | -6.81(-4.39%) |
Aug 25, 2017 | 159.00 | 159.00 | 147.30 | 155.16 | 878 | +5.16(+3.44%) |
Aug 24, 2017 | 145.65 | 158.70 | 144.66 | 150.00 | 925 | +6.78(+4.73%) |
Aug 23, 2017 | 150.00 | 167.94 | 138.00 | 143.22 | 3,356 | -6.78(-4.52%) |
Aug 22, 2017 | 153.00 | 159.00 | 134.44 | 150.00 | 1,729 | +6.00(+4.17%) |
Aug 21, 2017 | 129.00 | 144.00 | 118.50 | 144.00 | 1,271 | +19.50(+15.66%) |
Aug 18, 2017 | 119.40 | 126.00 | 114.90 | 124.50 | 1,601 | +9.60(+8.36%) |
Aug 17, 2017 | 123.00 | 123.00 | 114.03 | 114.90 | 1,409 | -11.10(-8.81%) |
Aug 16, 2017 | 129.84 | 134.37 | 120.15 | 126.00 | 1,915 | -5.61(-4.26%) |
Aug 15, 2017 | 142.50 | 142.50 | 126.03 | 131.61 | 838 | -9.39(-6.66%) |
Aug 14, 2017 | 140.34 | 142.50 | 132.00 | 141.00 | 886 | +9.00(+6.82%) |
Aug 11, 2017 | 141.00 | 143.34 | 126.60 | 132.00 | 1,679 | -7.50(-5.38%) |
Aug 10, 2017 | 144.00 | 146.25 | 139.50 | 139.50 | 1,026 | -4.50(-3.12%) |
Aug 09, 2017 | 158.70 | 158.70 | 141.00 | 144.00 | 2,978 | -9.00(-5.88%) |
Aug 08, 2017 | 159.00 | 159.00 | 152.58 | 153.00 | 1,075 | -3.00(-1.92%) |
Aug 07, 2017 | 153.72 | 162.00 | 152.40 | 156.00 | 1,322 | +0.00(+0.00%) |
Aug 04, 2017 | 162.30 | 164.52 | 156.00 | 156.00 | 308 | -9.00(-5.45%) |
Aug 03, 2017 | 153.33 | 165.00 | 151.74 | 165.00 | 690 | +10.02(+6.47%) |
Aug 02, 2017 | 156.78 | 163.50 | 151.56 | 154.98 | 751 | -4.02(-2.53%) |
Aug 01, 2017 | 159.00 | 167.94 | 159.00 | 159.00 | 456 | -0.45(-0.28%) |
Jul 31, 2017 | 177.00 | 177.00 | 159.00 | 159.45 | 862 | -14.55(-8.36%) |
Jul 28, 2017 | 164.13 | 174.00 | 162.00 | 174.00 | 523 | +6.00(+3.57%) |
Jul 27, 2017 | 170.40 | 175.50 | 167.73 | 168.00 | 678 | -1.50(-0.88%) |
Jul 26, 2017 | 168.00 | 234.00 | 168.00 | 169.50 | 2,323 | +1.50(+0.89%) |
Jul 25, 2017 | 168.00 | 174.00 | 159.75 | 168.00 | 790 | +0.00(+0.00%) |
Jul 24, 2017 | 162.00 | 168.00 | 159.00 | 168.00 | 768 | +4.50(+2.75%) |
Jul 21, 2017 | 162.00 | 163.50 | 156.00 | 163.50 | 770 | -1.47(-0.89%) |
Jul 20, 2017 | 159.00 | 164.97 | 156.00 | 164.97 | 690 | +5.97(+3.75%) |
Jul 19, 2017 | 162.60 | 162.60 | 156.00 | 159.00 | 697 | -3.00(-1.85%) |
Jul 18, 2017 | 153.00 | 162.00 | 151.50 | 162.00 | 1,223 | +7.53(+4.87%) |
Jul 17, 2017 | 156.60 | 156.60 | 150.00 | 154.47 | 1,045 | -2.94(-1.87%) |
Jul 14, 2017 | 153.75 | 157.50 | 150.75 | 157.41 | 621 | +4.41(+2.88%) |
Jul 13, 2017 | 165.00 | 165.00 | 150.00 | 153.00 | 1,167 | -6.30(-3.95%) |
Jul 12, 2017 | 152.85 | 163.80 | 149.76 | 159.30 | 1,191 | +9.30(+6.20%) |
Jul 11, 2017 | 160.80 | 160.80 | 139.65 | 150.00 | 1,723 | -6.30(-4.03%) |
Jul 10, 2017 | 159.00 | 161.94 | 156.09 | 156.30 | 1,589 | +0.30(+0.19%) |
Jul 07, 2017 | 159.00 | 165.00 | 156.00 | 156.00 | 2,024 | -2.13(-1.35%) |
Jul 06, 2017 | 164.85 | 164.85 | 157.50 | 158.13 | 705 | -1.02(-0.64%) |
Jul 05, 2017 | 167.22 | 167.22 | 156.00 | 159.15 | 1,606 | -0.84(-0.53%) |
Jul 03, 2017 | 162.57 | 162.57 | 156.00 | 159.99 | 914 | +3.66(+2.34%) |
Jun 30, 2017 | 165.00 | 165.00 | 156.00 | 156.33 | 1,735 | -5.67(-3.50%) |
Jun 29, 2017 | 165.00 | 171.00 | 162.00 | 162.00 | 1,040 | +2.31(+1.45%) |
Jun 28, 2017 | 171.00 | 171.00 | 159.00 | 159.69 | 1,739 | -11.31(-6.61%) |
Jun 27, 2017 | 174.00 | 175.20 | 170.97 | 171.00 | 775 | -3.00(-1.72%) |
Jun 26, 2017 | 177.00 | 180.00 | 172.50 | 174.00 | 2,513 | +0.42(+0.24%) |
Jun 23, 2017 | 186.00 | 186.00 | 171.03 | 173.58 | 17,853 | -10.95(-5.93%) |
Jun 22, 2017 | 180.00 | 185.97 | 179.22 | 184.53 | 2,397 | +5.40(+3.01%) |
Jun 21, 2017 | 180.00 | 181.20 | 177.00 | 179.13 | 1,277 | +0.03(+0.02%) |
Jun 20, 2017 | 176.40 | 180.00 | 171.63 | 179.10 | 1,220 | +3.18(+1.81%) |
Jun 19, 2017 | 180.00 | 181.71 | 168.00 | 175.92 | 1,204 | -4.08(-2.27%) |
Jun 16, 2017 | 171.00 | 182.97 | 169.50 | 180.00 | 1,663 | +0.06(+0.03%) |
Jun 15, 2017 | 177.00 | 180.09 | 165.00 | 179.94 | 2,597 | +5.31(+3.04%) |
Jun 14, 2017 | 171.00 | 178.50 | 167.34 | 174.63 | 1,306 | +3.66(+2.14%) |
Jun 13, 2017 | 165.00 | 172.50 | 159.66 | 170.97 | 684 | +5.97(+3.62%) |
Jun 12, 2017 | 173.31 | 178.50 | 156.03 | 165.00 | 2,504 | -4.02(-2.38%) |
Jun 09, 2017 | 180.00 | 180.00 | 168.00 | 169.02 | 1,964 | -10.29(-5.74%) |
Jun 08, 2017 | 182.70 | 186.00 | 176.07 | 179.31 | 787 | -2.37(-1.30%) |
Jun 07, 2017 | 186.90 | 186.90 | 174.00 | 181.68 | 1,718 | -5.16(-2.76%) |
Jun 06, 2017 | 193.44 | 193.44 | 186.00 | 186.84 | 975 | +0.84(+0.45%) |
Jun 05, 2017 | 191.94 | 199.59 | 183.00 | 186.00 | 1,784 | +3.27(+1.79%) |
Jun 02, 2017 | 216.18 | 216.18 | 177.06 | 182.73 | 4,159 | -44.85(-19.71%) |