Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 279.34 | 279.34 | 270.38 | 270.68 | 70 | -3.07(-1.12%) |
Oct 30, 2017 | 285.00 | 288.71 | 270.04 | 273.75 | 276 | +0.71(+0.26%) |
Oct 27, 2017 | 303.75 | 303.75 | 266.32 | 273.04 | 398 | -8.21(-2.92%) |
Oct 26, 2017 | 290.85 | 294.60 | 273.75 | 281.25 | 347 | -15.00(-5.06%) |
Oct 25, 2017 | 314.25 | 314.25 | 293.25 | 296.25 | 559 | +10.31(+3.61%) |
Oct 24, 2017 | 289.16 | 293.25 | 285.04 | 285.94 | 176 | -4.84(-1.66%) |
Oct 23, 2017 | 298.27 | 300.00 | 288.82 | 290.77 | 233 | +0.15(+0.05%) |
Oct 20, 2017 | 303.49 | 309.75 | 289.50 | 290.62 | 357 | -13.09(-4.31%) |
Oct 19, 2017 | 288.75 | 303.82 | 288.75 | 303.71 | 308 | +3.71(+1.24%) |
Oct 18, 2017 | 322.50 | 326.25 | 288.79 | 300.00 | 910 | -28.61(-8.71%) |
Oct 17, 2017 | 375.00 | 423.75 | 315.94 | 328.61 | 7,754 | +19.24(+6.22%) |
Oct 16, 2017 | 303.75 | 333.68 | 286.12 | 309.38 | 2,509 | +13.12(+4.43%) |
Oct 13, 2017 | 315.00 | 315.00 | 285.00 | 296.25 | 643 | -15.04(-4.83%) |
Oct 12, 2017 | 282.34 | 318.75 | 281.44 | 311.29 | 952 | +29.85(+10.61%) |
Oct 11, 2017 | 289.54 | 303.00 | 270.00 | 281.44 | 159 | -7.69(-2.66%) |
Oct 10, 2017 | 285.82 | 310.50 | 278.02 | 289.12 | 213 | +11.62(+4.19%) |
Oct 09, 2017 | 286.57 | 290.81 | 277.50 | 277.50 | 315 | -18.68(-6.31%) |
Oct 06, 2017 | 300.00 | 313.12 | 288.75 | 296.18 | 260 | -2.32(-0.78%) |
Oct 05, 2017 | 307.50 | 318.71 | 288.75 | 298.50 | 964 | -2.70(-0.90%) |
Oct 04, 2017 | 266.25 | 330.04 | 266.25 | 301.20 | 3,267 | +29.77(+10.97%) |
Oct 03, 2017 | 270.38 | 277.12 | 269.74 | 271.43 | 252 | -6.07(-2.19%) |
Oct 02, 2017 | 270.00 | 281.25 | 266.29 | 277.50 | 278 | +7.12(+2.64%) |
Sep 29, 2017 | 268.88 | 280.88 | 266.25 | 270.38 | 471 | -3.38(-1.23%) |
Sep 28, 2017 | 288.75 | 288.75 | 270.41 | 273.75 | 454 | -9.94(-3.50%) |
Sep 27, 2017 | 326.25 | 333.38 | 266.25 | 283.69 | 2,192 | -27.56(-8.86%) |
Sep 26, 2017 | 302.25 | 450.00 | 285.04 | 311.25 | 18,643 | +46.43(+17.53%) |
Sep 25, 2017 | 262.91 | 277.46 | 262.91 | 264.82 | 44 | -2.36(-0.88%) |
Sep 22, 2017 | 277.50 | 278.44 | 266.25 | 267.19 | 54 | +1.99(+0.75%) |
Sep 21, 2017 | 270.00 | 270.00 | 258.75 | 265.20 | 37 | -4.80(-1.78%) |
Sep 20, 2017 | 270.00 | 281.25 | 262.50 | 270.00 | 104 | -3.71(-1.36%) |
Sep 19, 2017 | 272.18 | 277.57 | 262.50 | 273.71 | 192 | -3.79(-1.37%) |
Sep 18, 2017 | 285.00 | 311.25 | 262.50 | 277.50 | 761 | +0.00(+0.00%) |
Sep 15, 2017 | 288.75 | 288.75 | 273.75 | 277.50 | 215 | -15.00(-5.13%) |
Sep 14, 2017 | 296.25 | 296.25 | 270.04 | 292.50 | 119 | -3.38(-1.14%) |
Sep 13, 2017 | 277.50 | 296.21 | 277.50 | 295.88 | 178 | +3.38(+1.15%) |
Sep 12, 2017 | 281.40 | 292.50 | 281.25 | 292.50 | 132 | +9.60(+3.39%) |
Sep 11, 2017 | 288.75 | 303.75 | 282.90 | 282.90 | 402 | -2.10(-0.74%) |
Sep 08, 2017 | 296.25 | 296.25 | 281.62 | 285.00 | 146 | -7.95(-2.71%) |
Sep 07, 2017 | 290.62 | 296.25 | 276.98 | 292.95 | 423 | +27.45(+10.34%) |
Sep 06, 2017 | 264.38 | 292.54 | 262.54 | 265.50 | 206 | -9.26(-3.37%) |
Sep 05, 2017 | 301.20 | 301.20 | 274.16 | 274.76 | 107 | -12.11(-4.22%) |
Sep 01, 2017 | 311.29 | 311.29 | 285.00 | 286.88 | 263 | -17.62(-5.79%) |
Aug 31, 2017 | 262.50 | 333.75 | 262.50 | 304.50 | 890 | +41.55(+15.80%) |
Aug 30, 2017 | 281.25 | 281.25 | 255.00 | 262.95 | 102 | -13.05(-4.73%) |
Aug 29, 2017 | 283.12 | 284.96 | 270.00 | 276.00 | 82 | -6.86(-2.43%) |
Aug 28, 2017 | 285.11 | 286.88 | 282.86 | 282.86 | 76 | -2.33(-0.82%) |
Aug 25, 2017 | 300.38 | 300.38 | 281.25 | 285.19 | 329 | -16.69(-5.53%) |
Aug 24, 2017 | 311.25 | 315.41 | 301.88 | 301.88 | 78 | -9.38(-3.01%) |
Aug 23, 2017 | 322.01 | 322.50 | 311.25 | 311.25 | 79 | -18.75(-5.68%) |
Aug 22, 2017 | 352.50 | 352.50 | 318.75 | 330.00 | 96 | +0.56(+0.17%) |
Aug 21, 2017 | 324.38 | 330.00 | 315.38 | 329.44 | 143 | +14.44(+4.58%) |
Aug 18, 2017 | 319.73 | 326.25 | 315.00 | 315.00 | 231 | -7.50(-2.33%) |
Aug 17, 2017 | 326.62 | 328.31 | 300.04 | 322.50 | 130 | -7.76(-2.35%) |
Aug 16, 2017 | 337.46 | 337.50 | 300.00 | 330.26 | 162 | -3.45(-1.03%) |
Aug 15, 2017 | 354.11 | 354.11 | 333.71 | 333.71 | 114 | -3.56(-1.06%) |
Aug 14, 2017 | 362.40 | 363.75 | 318.75 | 337.27 | 427 | -11.48(-3.29%) |
Aug 11, 2017 | 348.75 | 371.25 | 348.75 | 348.75 | 101 | -7.50(-2.11%) |
Aug 10, 2017 | 367.50 | 367.50 | 345.38 | 356.25 | 229 | -14.62(-3.94%) |
Aug 09, 2017 | 378.75 | 378.75 | 358.12 | 370.88 | 273 | -22.88(-5.81%) |
Aug 08, 2017 | 393.75 | 397.50 | 386.25 | 393.75 | 88 | -7.50(-1.87%) |
Aug 07, 2017 | 393.75 | 405.00 | 393.75 | 401.25 | 280 | -3.75(-0.93%) |
Aug 04, 2017 | 412.50 | 412.50 | 401.25 | 405.00 | 162 | -3.75(-0.92%) |
Aug 03, 2017 | 412.50 | 427.50 | 397.50 | 408.75 | 237 | -3.75(-0.91%) |
Aug 02, 2017 | 405.00 | 415.88 | 405.00 | 412.50 | 95 | +0.00(+0.00%) |