Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 208.75 | 208.75 | 208.75 | 0 | +4.75(+2.33%) | |
Dec 28, 2017 | 206.40 | 212.45 | 195.72 | 204.00 | 788 | -3.62(-1.75%) |
Dec 27, 2017 | 206.90 | 218.40 | 206.90 | 207.62 | 627 | -3.58(-1.69%) |
Dec 26, 2017 | 208.80 | 220.73 | 206.40 | 211.20 | 749 | +9.10(+4.50%) |
Dec 22, 2017 | 201.60 | 213.60 | 201.60 | 202.10 | 464 | -6.70(-3.21%) |
Dec 21, 2017 | 202.87 | 216.00 | 202.87 | 208.80 | 394 | +2.40(+1.16%) |
Dec 20, 2017 | 215.02 | 223.20 | 202.13 | 206.40 | 476 | -7.20(-3.37%) |
Dec 19, 2017 | 220.80 | 225.60 | 211.20 | 213.60 | 432 | -11.50(-5.11%) |
Dec 18, 2017 | 237.60 | 237.60 | 211.46 | 225.10 | 569 | -2.90(-1.27%) |
Dec 15, 2017 | 220.80 | 232.80 | 211.22 | 228.00 | 663 | +9.60(+4.40%) |
Dec 14, 2017 | 206.40 | 223.20 | 206.40 | 218.40 | 519 | +6.00(+2.82%) |
Dec 13, 2017 | 211.20 | 216.00 | 206.42 | 212.40 | 428 | +1.20(+0.57%) |
Dec 12, 2017 | 223.20 | 223.20 | 206.40 | 211.20 | 448 | -8.04(-3.67%) |
Dec 11, 2017 | 216.00 | 228.00 | 206.40 | 219.24 | 527 | +7.46(+3.52%) |
Dec 08, 2017 | 218.40 | 218.40 | 207.60 | 211.78 | 717 | +5.35(+2.59%) |
Dec 07, 2017 | 210.55 | 210.55 | 196.82 | 206.42 | 310 | +2.42(+1.19%) |
Dec 06, 2017 | 219.10 | 219.10 | 192.00 | 204.00 | 1,019 | -16.80(-7.61%) |
Dec 05, 2017 | 235.20 | 242.40 | 216.00 | 220.80 | 2,403 | +12.53(+6.02%) |
Dec 04, 2017 | 228.00 | 229.56 | 201.60 | 208.27 | 1,152 | -10.03(-4.60%) |
Dec 01, 2017 | 240.00 | 240.02 | 211.20 | 218.30 | 2,091 | -17.86(-7.56%) |
Nov 30, 2017 | 261.60 | 271.20 | 228.02 | 236.16 | 4,801 | -41.86(-15.06%) |
Nov 29, 2017 | 247.20 | 288.00 | 244.80 | 278.02 | 10,079 | +33.22(+13.57%) |
Nov 28, 2017 | 247.20 | 248.35 | 242.40 | 244.80 | 499 | -2.38(-0.96%) |
Nov 27, 2017 | 244.80 | 249.60 | 244.80 | 247.18 | 428 | +0.55(+0.22%) |
Nov 24, 2017 | 249.60 | 249.60 | 244.80 | 246.62 | 319 | +1.82(+0.75%) |
Nov 22, 2017 | 256.80 | 256.80 | 244.80 | 244.80 | 360 | -14.40(-5.56%) |
Nov 21, 2017 | 261.60 | 261.60 | 252.00 | 259.20 | 697 | -2.40(-0.92%) |
Nov 20, 2017 | 276.00 | 285.60 | 259.20 | 261.60 | 476 | -24.02(-8.41%) |
Nov 17, 2017 | 266.40 | 296.40 | 266.40 | 285.62 | 217 | +21.67(+8.21%) |
Nov 16, 2017 | 300.00 | 331.20 | 259.20 | 263.95 | 1,242 | -45.62(-14.74%) |
Nov 15, 2017 | 319.20 | 333.60 | 300.00 | 309.58 | 201 | -7.92(-2.49%) |
Nov 14, 2017 | 324.00 | 336.00 | 302.40 | 317.50 | 303 | -18.50(-5.51%) |
Nov 13, 2017 | 350.40 | 364.80 | 324.00 | 336.00 | 439 | -4.80(-1.41%) |
Nov 10, 2017 | 308.38 | 345.60 | 307.20 | 340.80 | 340 | +33.60(+10.94%) |
Nov 09, 2017 | 309.60 | 316.80 | 302.40 | 307.20 | 187 | -14.40(-4.48%) |
Nov 08, 2017 | 312.00 | 321.60 | 304.80 | 321.60 | 56 | +7.20(+2.29%) |
Nov 07, 2017 | 326.40 | 333.60 | 312.00 | 314.40 | 52 | -2.40(-0.76%) |
Nov 06, 2017 | 345.60 | 345.60 | 314.40 | 316.80 | 172 | -9.60(-2.94%) |
Nov 03, 2017 | 326.40 | 333.60 | 309.62 | 326.40 | 116 | +7.20(+2.26%) |
Nov 02, 2017 | 290.40 | 331.20 | 290.40 | 319.20 | 99 | +24.00(+8.13%) |
Nov 01, 2017 | 292.80 | 307.20 | 280.80 | 295.20 | 430 | -14.40(-4.65%) |
Oct 31, 2017 | 336.00 | 367.20 | 300.00 | 309.60 | 352 | -33.60(-9.79%) |
Oct 30, 2017 | 350.40 | 362.40 | 336.00 | 343.20 | 217 | -7.20(-2.05%) |
Oct 27, 2017 | 348.00 | 355.20 | 324.00 | 350.40 | 213 | +6.70(+1.95%) |
Oct 26, 2017 | 348.00 | 350.40 | 307.44 | 343.70 | 475 | -6.46(-1.84%) |
Oct 25, 2017 | 432.00 | 432.00 | 343.20 | 350.16 | 483 | -21.60(-5.81%) |
Oct 24, 2017 | 410.40 | 465.60 | 338.42 | 371.76 | 3,558 | -31.44(-7.80%) |
Oct 23, 2017 | 398.40 | 413.21 | 396.00 | 403.20 | 366 | +2.40(+0.60%) |
Oct 20, 2017 | 403.20 | 415.34 | 398.69 | 400.80 | 86 | -2.81(-0.70%) |
Oct 19, 2017 | 407.33 | 415.20 | 400.82 | 403.61 | 77 | -6.79(-1.65%) |
Oct 18, 2017 | 407.98 | 412.80 | 400.80 | 410.40 | 90 | +0.02(+0.01%) |
Oct 17, 2017 | 420.00 | 420.00 | 408.00 | 410.38 | 235 | +2.38(+0.58%) |
Oct 16, 2017 | 412.80 | 422.40 | 408.00 | 408.00 | 409 | -14.40(-3.41%) |
Oct 13, 2017 | 453.60 | 459.41 | 415.44 | 422.40 | 267 | -38.40(-8.33%) |
Oct 12, 2017 | 468.00 | 470.40 | 454.75 | 460.80 | 82 | -4.80(-1.03%) |
Oct 11, 2017 | 465.60 | 472.13 | 458.57 | 465.60 | 45 | +0.00(+0.00%) |
Oct 10, 2017 | 465.84 | 469.46 | 465.34 | 465.60 | 19 | -4.80(-1.02%) |
Oct 09, 2017 | 477.60 | 477.60 | 458.40 | 470.40 | 118 | +4.80(+1.03%) |
Oct 06, 2017 | 456.00 | 474.84 | 456.00 | 465.60 | 119 | +12.00(+2.65%) |
Oct 05, 2017 | 466.58 | 466.58 | 453.60 | 453.60 | 125 | -2.40(-0.53%) |
Oct 04, 2017 | 448.80 | 467.16 | 447.53 | 456.00 | 86 | +7.20(+1.60%) |
Oct 03, 2017 | 451.20 | 451.20 | 444.00 | 448.80 | 176 | +7.20(+1.63%) |