Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 323.00 | 328.00 | 319.00 | 322.00 | 13,734 | +3.00(+0.94%) |
Oct 30, 2017 | 328.00 | 329.00 | 313.00 | 319.00 | 16,329 | -9.00(-2.74%) |
Oct 27, 2017 | 311.00 | 329.00 | 308.00 | 328.00 | 16,948 | +20.00(+6.49%) |
Oct 26, 2017 | 303.00 | 310.00 | 296.00 | 308.00 | 16,876 | +4.00(+1.32%) |
Oct 25, 2017 | 307.00 | 315.00 | 302.00 | 304.00 | 16,082 | -8.00(-2.56%) |
Oct 24, 2017 | 318.00 | 321.00 | 311.00 | 312.00 | 22,301 | -6.00(-1.89%) |
Oct 23, 2017 | 330.00 | 336.00 | 316.00 | 318.00 | 21,076 | -11.00(-3.34%) |
Oct 20, 2017 | 346.00 | 346.00 | 327.00 | 329.00 | 18,838 | -13.00(-3.80%) |
Oct 19, 2017 | 352.00 | 353.90 | 340.00 | 342.00 | 22,441 | -10.00(-2.84%) |
Oct 18, 2017 | 358.00 | 367.00 | 349.00 | 352.00 | 20,244 | -3.00(-0.85%) |
Oct 17, 2017 | 349.00 | 365.00 | 347.00 | 355.00 | 23,844 | +8.00(+2.31%) |
Oct 16, 2017 | 341.00 | 353.90 | 340.00 | 347.00 | 17,881 | +6.00(+1.76%) |
Oct 13, 2017 | 355.00 | 355.00 | 340.00 | 341.00 | 17,787 | -11.00(-3.12%) |
Oct 12, 2017 | 355.00 | 360.00 | 350.00 | 352.00 | 25,693 | -4.00(-1.12%) |
Oct 11, 2017 | 355.00 | 358.00 | 348.00 | 356.00 | 23,270 | +3.00(+0.85%) |
Oct 10, 2017 | 347.00 | 355.00 | 344.00 | 353.00 | 20,490 | +6.00(+1.73%) |
Oct 09, 2017 | 344.00 | 355.00 | 339.00 | 347.00 | 26,027 | +2.00(+0.58%) |
Oct 06, 2017 | 322.00 | 348.00 | 319.00 | 345.00 | 44,391 | +24.00(+7.48%) |
Oct 05, 2017 | 327.00 | 327.00 | 315.00 | 321.00 | 18,436 | +4.00(+1.26%) |
Oct 04, 2017 | 303.00 | 324.00 | 301.00 | 317.00 | 18,960 | +12.00(+3.93%) |
Oct 03, 2017 | 313.00 | 313.00 | 296.00 | 305.00 | 22,827 | -6.00(-1.93%) |
Oct 02, 2017 | 300.00 | 318.00 | 300.00 | 311.00 | 28,062 | -4.00(-1.27%) |
Sep 29, 2017 | 313.00 | 317.00 | 303.00 | 315.00 | 25,449 | +3.00(+0.96%) |
Sep 28, 2017 | 307.00 | 322.00 | 306.00 | 312.00 | 31,621 | +6.00(+1.96%) |
Sep 27, 2017 | 312.00 | 322.26 | 305.00 | 306.00 | 27,309 | -3.00(-0.97%) |
Sep 26, 2017 | 319.00 | 319.00 | 304.00 | 309.00 | 56,382 | -10.00(-3.13%) |
Sep 25, 2017 | 320.00 | 345.00 | 315.00 | 319.00 | 46,873 | +1.00(+0.31%) |
Sep 22, 2017 | 324.00 | 324.00 | 310.00 | 318.00 | 21,528 | -6.00(-1.85%) |
Sep 21, 2017 | 329.00 | 335.00 | 319.00 | 324.00 | 19,321 | -5.00(-1.52%) |
Sep 20, 2017 | 322.00 | 331.00 | 320.00 | 329.00 | 22,451 | +7.00(+2.17%) |
Sep 19, 2017 | 311.00 | 322.00 | 308.00 | 322.00 | 15,212 | +10.00(+3.21%) |
Sep 18, 2017 | 303.00 | 316.00 | 302.00 | 312.00 | 19,628 | +11.00(+3.65%) |
Sep 15, 2017 | 304.00 | 313.00 | 300.00 | 301.00 | 50,403 | -2.00(-0.66%) |
Sep 14, 2017 | 309.00 | 314.00 | 296.00 | 303.00 | 24,839 | -6.00(-1.94%) |
Sep 13, 2017 | 311.00 | 324.00 | 302.00 | 309.00 | 21,654 | -3.00(-0.96%) |
Sep 12, 2017 | 316.00 | 320.00 | 303.00 | 312.00 | 28,228 | -3.00(-0.95%) |
Sep 11, 2017 | 330.00 | 337.35 | 310.00 | 315.00 | 20,483 | -10.00(-3.08%) |
Sep 08, 2017 | 333.00 | 341.00 | 324.00 | 325.00 | 13,508 | -10.00(-2.99%) |
Sep 07, 2017 | 325.00 | 336.00 | 317.00 | 335.00 | 13,548 | +9.00(+2.76%) |
Sep 06, 2017 | 326.00 | 334.00 | 320.40 | 326.00 | 14,406 | +4.00(+1.24%) |
Sep 05, 2017 | 325.00 | 325.60 | 311.00 | 322.00 | 15,666 | -4.00(-1.23%) |
Sep 01, 2017 | 331.00 | 336.00 | 322.72 | 326.00 | 14,764 | -2.00(-0.61%) |
Aug 31, 2017 | 325.00 | 330.00 | 315.50 | 328.00 | 23,321 | +3.00(+0.92%) |
Aug 30, 2017 | 327.00 | 332.50 | 323.00 | 325.00 | 13,269 | -1.00(-0.31%) |
Aug 29, 2017 | 313.00 | 334.00 | 308.00 | 326.00 | 18,941 | +9.00(+2.84%) |
Aug 28, 2017 | 303.00 | 320.00 | 301.00 | 317.00 | 20,245 | +17.00(+5.67%) |
Aug 25, 2017 | 308.00 | 310.00 | 295.00 | 300.00 | 15,500 | -7.00(-2.28%) |
Aug 24, 2017 | 306.00 | 312.00 | 303.00 | 307.00 | 18,178 | +2.00(+0.66%) |
Aug 23, 2017 | 306.00 | 308.00 | 298.51 | 305.00 | 13,265 | -5.00(-1.61%) |
Aug 22, 2017 | 294.00 | 313.00 | 293.00 | 310.00 | 22,551 | +17.00(+5.80%) |
Aug 21, 2017 | 279.00 | 293.00 | 273.10 | 293.00 | 20,863 | +13.00(+4.64%) |
Aug 18, 2017 | 278.00 | 286.50 | 276.00 | 280.00 | 16,560 | +1.00(+0.36%) |
Aug 17, 2017 | 287.00 | 292.00 | 276.00 | 279.00 | 24,703 | -9.00(-3.12%) |
Aug 16, 2017 | 285.00 | 290.00 | 278.00 | 288.00 | 24,264 | +1.00(+0.35%) |
Aug 15, 2017 | 270.00 | 293.00 | 270.00 | 287.00 | 27,655 | +16.00(+5.90%) |
Aug 14, 2017 | 280.00 | 283.00 | 264.00 | 271.00 | 29,390 | -7.00(-2.52%) |
Aug 11, 2017 | 240.00 | 288.00 | 240.00 | 278.00 | 51,745 | +37.00(+15.35%) |
Aug 10, 2017 | 256.00 | 256.00 | 239.00 | 241.00 | 32,746 | -15.50(-6.04%) |
Aug 09, 2017 | 284.00 | 285.50 | 246.00 | 256.50 | 51,120 | -35.50(-12.16%) |
Aug 08, 2017 | 301.00 | 308.00 | 291.00 | 292.00 | 22,426 | -7.00(-2.34%) |
Aug 07, 2017 | 296.00 | 305.00 | 286.00 | 299.00 | 23,390 | +2.00(+0.67%) |
Aug 04, 2017 | 300.00 | 286.00 | 297.00 | 19,880 | +11.00(+3.85%) | |
Aug 03, 2017 | 290.00 | 294.60 | 283.50 | 286.00 | 16,376 | -4.00(-1.38%) |
Aug 02, 2017 | 300.00 | 304.00 | 283.00 | 290.00 | 26,627 | -8.00(-2.68%) |