Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 225.00 | 228.80 | 217.80 | 224.40 | 880 | -1.40(-0.62%) |
Nov 29, 2017 | 227.60 | 230.60 | 221.60 | 225.80 | 558 | -1.00(-0.44%) |
Nov 28, 2017 | 221.90 | 228.00 | 218.00 | 226.80 | 1,707 | +8.00(+3.66%) |
Nov 27, 2017 | 238.00 | 241.60 | 212.60 | 218.80 | 1,425 | -19.20(-8.07%) |
Nov 24, 2017 | 242.00 | 247.60 | 230.20 | 238.00 | 1,173 | -1.80(-0.75%) |
Nov 22, 2017 | 240.00 | 250.00 | 233.40 | 239.80 | 820 | -0.20(-0.08%) |
Nov 21, 2017 | 245.60 | 245.60 | 230.80 | 240.00 | 665 | -5.60(-2.28%) |
Nov 20, 2017 | 246.00 | 247.00 | 240.80 | 245.60 | 393 | -0.40(-0.16%) |
Nov 17, 2017 | 223.80 | 254.00 | 220.40 | 246.00 | 1,218 | +19.80(+8.75%) |
Nov 16, 2017 | 217.20 | 233.80 | 216.40 | 226.20 | 540 | +7.80(+3.57%) |
Nov 15, 2017 | 233.00 | 238.30 | 216.60 | 218.40 | 865 | -14.80(-6.35%) |
Nov 14, 2017 | 233.20 | 237.20 | 228.80 | 233.20 | 575 | -2.40(-1.02%) |
Nov 13, 2017 | 229.20 | 242.52 | 229.20 | 235.60 | 405 | +4.00(+1.73%) |
Nov 10, 2017 | 259.20 | 259.20 | 191.60 | 231.60 | 969 | -1.00(-0.43%) |
Nov 09, 2017 | 234.40 | 235.60 | 230.00 | 232.60 | 632 | -5.00(-2.10%) |
Nov 08, 2017 | 241.60 | 252.95 | 230.00 | 237.60 | 3,206 | +0.20(+0.08%) |
Nov 07, 2017 | 249.40 | 250.65 | 235.40 | 237.40 | 1,563 | -15.80(-6.24%) |
Nov 06, 2017 | 255.00 | 256.80 | 250.80 | 253.20 | 357 | -0.20(-0.08%) |
Nov 03, 2017 | 247.20 | 257.40 | 240.00 | 253.40 | 1,396 | +8.60(+3.51%) |
Nov 02, 2017 | 272.20 | 272.20 | 241.80 | 244.80 | 871 | -19.00(-7.20%) |
Nov 01, 2017 | 242.00 | 267.00 | 233.60 | 263.80 | 2,106 | +23.00(+9.55%) |
Oct 31, 2017 | 247.00 | 247.00 | 239.00 | 240.80 | 747 | -1.80(-0.74%) |
Oct 30, 2017 | 245.00 | 245.00 | 237.18 | 242.60 | 931 | -4.60(-1.86%) |
Oct 27, 2017 | 265.00 | 265.00 | 242.60 | 247.20 | 1,570 | -17.20(-6.51%) |
Oct 26, 2017 | 265.00 | 265.00 | 260.20 | 264.40 | 393 | +0.80(+0.30%) |
Oct 25, 2017 | 264.60 | 266.90 | 260.20 | 263.60 | 347 | -1.20(-0.45%) |
Oct 24, 2017 | 272.00 | 272.00 | 263.20 | 264.80 | 505 | -2.80(-1.05%) |
Oct 23, 2017 | 267.40 | 269.80 | 264.40 | 267.60 | 508 | -4.00(-1.47%) |
Oct 20, 2017 | 274.80 | 274.80 | 264.80 | 271.60 | 512 | -2.00(-0.73%) |
Oct 19, 2017 | 283.00 | 283.00 | 270.60 | 273.60 | 558 | -9.80(-3.46%) |
Oct 18, 2017 | 278.00 | 285.00 | 278.00 | 283.40 | 478 | +1.40(+0.50%) |
Oct 17, 2017 | 282.20 | 284.00 | 266.74 | 282.00 | 709 | +0.60(+0.21%) |
Oct 16, 2017 | 283.00 | 287.10 | 273.00 | 281.40 | 980 | -2.20(-0.78%) |
Oct 13, 2017 | 270.60 | 291.80 | 270.60 | 283.60 | 477 | -6.60(-2.27%) |
Oct 12, 2017 | 283.00 | 290.40 | 283.00 | 290.20 | 380 | +7.80(+2.76%) |
Oct 11, 2017 | 293.60 | 293.60 | 280.60 | 282.40 | 469 | -13.60(-4.59%) |
Oct 10, 2017 | 293.00 | 297.00 | 283.79 | 296.00 | 708 | +3.40(+1.16%) |
Oct 09, 2017 | 293.60 | 299.20 | 290.20 | 292.60 | 598 | +0.40(+0.14%) |
Oct 06, 2017 | 297.40 | 299.91 | 288.00 | 292.20 | 1,083 | +1.00(+0.34%) |
Oct 05, 2017 | 289.80 | 309.60 | 262.02 | 291.20 | 1,995 | -7.00(-2.35%) |
Oct 04, 2017 | 288.20 | 301.20 | 260.00 | 298.20 | 3,816 | +9.80(+3.40%) |
Oct 03, 2017 | 290.00 | 290.00 | 277.80 | 288.40 | 1,713 | -0.20(-0.07%) |
Oct 02, 2017 | 269.00 | 291.00 | 267.60 | 288.60 | 2,421 | +21.00(+7.85%) |
Sep 29, 2017 | 242.20 | 269.80 | 242.20 | 267.60 | 1,874 | +23.00(+9.40%) |
Sep 28, 2017 | 245.80 | 255.60 | 240.20 | 244.60 | 1,640 | -9.20(-3.62%) |
Sep 27, 2017 | 246.80 | 255.20 | 235.69 | 253.80 | 1,007 | +12.00(+4.96%) |
Sep 26, 2017 | 236.00 | 243.50 | 236.00 | 241.80 | 908 | +4.00(+1.68%) |
Sep 25, 2017 | 248.12 | 256.00 | 236.00 | 237.80 | 1,260 | -18.00(-7.04%) |
Sep 22, 2017 | 241.40 | 264.00 | 241.20 | 255.80 | 2,152 | +13.40(+5.53%) |
Sep 21, 2017 | 237.08 | 244.00 | 236.60 | 242.40 | 1,101 | +0.40(+0.17%) |
Sep 20, 2017 | 236.80 | 245.00 | 235.00 | 242.00 | 1,634 | +7.00(+2.98%) |
Sep 19, 2017 | 234.40 | 239.20 | 230.80 | 235.00 | 1,605 | +3.20(+1.38%) |
Sep 18, 2017 | 228.00 | 242.60 | 226.00 | 231.80 | 4,028 | +3.40(+1.49%) |
Sep 15, 2017 | 230.80 | 254.00 | 228.40 | 228.40 | 21,635 | -4.40(-1.89%) |
Sep 14, 2017 | 236.60 | 253.60 | 222.00 | 232.80 | 4,206 | -3.80(-1.61%) |
Sep 13, 2017 | 264.40 | 268.20 | 235.60 | 236.60 | 5,838 | -31.80(-11.85%) |
Sep 12, 2017 | 249.80 | 270.00 | 249.80 | 268.40 | 2,606 | +20.80(+8.40%) |
Sep 11, 2017 | 278.00 | 290.73 | 241.60 | 247.60 | 3,846 | -32.40(-11.57%) |
Sep 08, 2017 | 279.00 | 293.13 | 275.40 | 280.00 | 4,782 | -1.20(-0.43%) |
Sep 07, 2017 | 258.00 | 282.99 | 256.60 | 281.20 | 13,782 | +24.80(+9.67%) |
Sep 06, 2017 | 245.20 | 260.00 | 245.00 | 256.40 | 6,599 | +13.40(+5.51%) |
Sep 05, 2017 | 243.60 | 254.00 | 237.41 | 243.00 | 3,716 | +7.00(+2.97%) |
Sep 01, 2017 | 232.20 | 240.00 | 232.20 | 236.00 | 873 | +2.80(+1.20%) |
Aug 31, 2017 | 240.00 | 244.40 | 233.20 | 233.20 | 1,885 | -6.80(-2.83%) |
Aug 30, 2017 | 229.20 | 246.40 | 226.73 | 240.00 | 974 | +0.00(+0.00%) |
Aug 29, 2017 | 231.66 | 242.86 | 231.66 | 240.00 | 398 | +0.00(+0.00%) |
Aug 28, 2017 | 228.40 | 249.79 | 228.40 | 240.00 | 779 | +11.60(+5.08%) |
Aug 25, 2017 | 238.60 | 246.88 | 228.40 | 228.40 | 1,665 | -14.60(-6.01%) |
Aug 24, 2017 | 228.96 | 243.00 | 228.60 | 243.00 | 942 | +3.40(+1.42%) |
Aug 23, 2017 | 234.09 | 245.80 | 234.09 | 239.60 | 1,769 | -4.20(-1.72%) |
Aug 22, 2017 | 239.60 | 244.90 | 228.76 | 243.80 | 692 | +3.80(+1.58%) |
Aug 21, 2017 | 244.40 | 246.80 | 233.80 | 240.00 | 1,079 | -4.00(-1.64%) |
Aug 18, 2017 | 235.60 | 257.60 | 230.35 | 244.00 | 1,063 | +6.20(+2.61%) |
Aug 17, 2017 | 242.20 | 247.10 | 236.00 | 237.80 | 1,524 | -6.40(-2.62%) |
Aug 16, 2017 | 244.00 | 246.00 | 240.00 | 244.20 | 1,331 | +2.00(+0.83%) |
Aug 15, 2017 | 246.80 | 246.86 | 240.02 | 242.20 | 282 | -9.00(-3.58%) |
Aug 14, 2017 | 244.60 | 255.52 | 242.45 | 251.20 | 438 | +6.20(+2.53%) |
Aug 11, 2017 | 249.60 | 249.60 | 238.20 | 245.00 | 393 | -6.60(-2.62%) |
Aug 10, 2017 | 257.60 | 257.60 | 236.60 | 251.60 | 2,348 | -8.00(-3.08%) |
Aug 09, 2017 | 242.60 | 259.60 | 231.45 | 259.60 | 1,314 | +13.80(+5.61%) |
Aug 08, 2017 | 257.18 | 257.22 | 241.00 | 245.80 | 1,284 | +2.60(+1.07%) |
Aug 07, 2017 | 238.80 | 250.00 | 227.08 | 243.20 | 3,171 | +0.40(+0.16%) |
Aug 04, 2017 | 242.00 | 243.91 | 223.98 | 242.80 | 4,292 | -0.40(-0.16%) |
Aug 03, 2017 | 252.60 | 257.48 | 240.00 | 243.20 | 2,754 | -11.40(-4.48%) |
Aug 02, 2017 | 247.20 | 255.04 | 240.00 | 254.60 | 2,456 | +5.00(+2.00%) |
Aug 01, 2017 | 257.20 | 268.28 | 240.40 | 249.60 | 3,583 | -6.40(-2.50%) |
Jul 31, 2017 | 266.00 | 280.00 | 256.00 | 256.00 | 3,877 | -7.80(-2.96%) |
Jul 28, 2017 | 264.60 | 264.79 | 256.00 | 263.80 | 953 | +1.60(+0.61%) |
Jul 27, 2017 | 258.40 | 275.20 | 256.20 | 262.20 | 2,589 | +4.00(+1.55%) |
Jul 26, 2017 | 264.00 | 264.00 | 252.00 | 258.20 | 3,674 | -1.80(-0.69%) |
Jul 25, 2017 | 252.40 | 262.60 | 252.40 | 260.00 | 2,551 | +8.00(+3.17%) |
Jul 24, 2017 | 260.00 | 264.60 | 250.00 | 252.00 | 9,743 | -3.60(-1.41%) |
Jul 21, 2017 | 255.00 | 260.00 | 252.40 | 255.60 | 1,773 | -2.80(-1.08%) |
Jul 20, 2017 | 260.00 | 263.40 | 250.97 | 258.40 | 1,965 | -1.60(-0.62%) |
Jul 19, 2017 | 260.00 | 261.60 | 254.00 | 260.00 | 2,126 | +0.00(+0.00%) |
Jul 18, 2017 | 251.20 | 267.20 | 250.40 | 260.00 | 2,497 | +1.00(+0.39%) |
Jul 17, 2017 | 272.80 | 274.00 | 253.40 | 259.00 | 4,708 | -12.80(-4.71%) |
Jul 14, 2017 | 269.60 | 271.80 | 250.58 | 271.80 | 2,288 | +3.20(+1.19%) |
Jul 13, 2017 | 268.00 | 269.80 | 264.20 | 268.60 | 1,710 | +0.00(+0.00%) |
Jul 12, 2017 | 272.60 | 274.50 | 264.20 | 268.60 | 1,737 | -5.00(-1.83%) |
Jul 11, 2017 | 272.00 | 273.60 | 264.20 | 273.60 | 2,171 | +4.60(+1.71%) |
Jul 10, 2017 | 275.40 | 284.70 | 265.40 | 269.00 | 4,858 | -7.00(-2.54%) |
Jul 07, 2017 | 269.00 | 286.33 | 267.00 | 276.00 | 7,585 | +10.00(+3.76%) |
Jul 06, 2017 | 246.60 | 266.00 | 241.75 | 266.00 | 6,272 | +19.80(+8.04%) |
Jul 05, 2017 | 250.60 | 256.00 | 240.00 | 246.20 | 10,026 | -5.80(-2.30%) |
Jul 03, 2017 | 239.00 | 253.00 | 230.20 | 252.00 | 12,565 | +29.00(+13.00%) |
Jun 30, 2017 | 215.00 | 228.80 | 214.60 | 223.00 | 12,177 | +7.00(+3.24%) |