Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 164.50 | 164.50 | 161.00 | 161.00 | 65 | -3.14(-1.91%) |
Sep 28, 2017 | 159.43 | 164.50 | 159.25 | 164.14 | 254 | +3.14(+1.95%) |
Sep 27, 2017 | 154.00 | 162.75 | 147.18 | 161.00 | 185 | +0.00(+0.00%) |
Sep 26, 2017 | 161.00 | 161.00 | 157.50 | 161.00 | 91 | +3.50(+2.22%) |
Sep 25, 2017 | 159.25 | 161.18 | 157.50 | 157.50 | 474 | -3.50(-2.17%) |
Sep 22, 2017 | 155.75 | 161.00 | 155.75 | 161.00 | 192 | +3.50(+2.22%) |
Sep 21, 2017 | 154.66 | 161.00 | 154.00 | 157.50 | 689 | +1.75(+1.12%) |
Sep 20, 2017 | 154.00 | 157.50 | 147.00 | 155.75 | 227 | +0.00(+0.00%) |
Sep 19, 2017 | 150.50 | 157.50 | 150.50 | 155.75 | 221 | +3.50(+2.30%) |
Sep 18, 2017 | 141.75 | 154.00 | 141.75 | 152.25 | 1,128 | +12.25(+8.75%) |
Sep 15, 2017 | 150.50 | 150.50 | 140.00 | 140.00 | 148 | -7.00(-4.76%) |
Sep 14, 2017 | 154.00 | 155.75 | 140.00 | 147.00 | 1,420 | -8.75(-5.62%) |
Sep 13, 2017 | 152.25 | 155.75 | 150.50 | 155.75 | 572 | +1.75(+1.14%) |
Sep 12, 2017 | 153.82 | 154.00 | 152.25 | 154.00 | 246 | +1.75(+1.15%) |
Sep 11, 2017 | 152.25 | 154.00 | 150.50 | 152.25 | 233 | -1.75(-1.14%) |
Sep 08, 2017 | 154.00 | 154.00 | 150.50 | 154.00 | 206 | +1.75(+1.15%) |
Sep 07, 2017 | 152.25 | 154.00 | 150.68 | 152.25 | 179 | -1.75(-1.14%) |
Sep 06, 2017 | 148.75 | 154.00 | 148.75 | 154.00 | 438 | +5.25(+3.53%) |
Sep 05, 2017 | 155.75 | 155.75 | 147.00 | 148.75 | 237 | -7.00(-4.49%) |
Sep 01, 2017 | 152.25 | 155.75 | 152.25 | 155.75 | 60 | +1.75(+1.14%) |
Aug 31, 2017 | 155.75 | 159.25 | 154.00 | 154.00 | 135 | -1.75(-1.12%) |
Aug 30, 2017 | 159.25 | 159.25 | 155.75 | 155.75 | 54 | -1.75(-1.11%) |
Aug 29, 2017 | 159.25 | 164.50 | 157.04 | 157.50 | 102 | -1.75(-1.10%) |
Aug 28, 2017 | 150.50 | 159.25 | 150.50 | 159.25 | 75 | +1.40(+0.89%) |
Aug 25, 2017 | 166.25 | 166.25 | 154.00 | 157.85 | 168 | -1.40(-0.88%) |
Aug 24, 2017 | 161.00 | 161.00 | 155.33 | 159.25 | 97 | +0.00(+0.00%) |
Aug 23, 2017 | 161.00 | 166.25 | 157.50 | 159.25 | 295 | -5.25(-3.19%) |
Aug 22, 2017 | 166.25 | 166.25 | 157.32 | 164.50 | 644 | -1.75(-1.05%) |
Aug 21, 2017 | 164.50 | 168.00 | 155.93 | 166.25 | 1,315 | +1.75(+1.06%) |
Aug 18, 2017 | 161.00 | 164.50 | 150.50 | 164.50 | 848 | +2.62(+1.62%) |
Aug 17, 2017 | 161.00 | 164.50 | 147.00 | 161.88 | 1,070 | +2.62(+1.65%) |
Aug 16, 2017 | 162.75 | 164.50 | 157.50 | 159.25 | 236 | -1.75(-1.09%) |
Aug 15, 2017 | 154.98 | 164.50 | 154.43 | 161.00 | 175 | +1.79(+1.13%) |
Aug 14, 2017 | 157.50 | 159.25 | 150.50 | 159.21 | 424 | +6.96(+4.57%) |
Aug 11, 2017 | 162.75 | 162.75 | 147.00 | 152.25 | 989 | -8.75(-5.43%) |
Aug 10, 2017 | 161.00 | 162.75 | 154.00 | 161.00 | 784 | +12.25(+8.24%) |
Aug 09, 2017 | 152.25 | 152.25 | 147.00 | 148.75 | 392 | -11.75(-7.32%) |
Aug 08, 2017 | 166.25 | 166.25 | 154.00 | 160.50 | 320 | -4.00(-2.43%) |
Aug 07, 2017 | 168.00 | 175.00 | 162.75 | 164.50 | 1,015 | +0.00(+0.00%) |
Aug 04, 2017 | 157.65 | 164.50 | 157.65 | 164.50 | 874 | +8.75(+5.62%) |
Aug 03, 2017 | 148.19 | 159.25 | 145.25 | 155.75 | 1,874 | +7.00(+4.71%) |
Aug 02, 2017 | 142.53 | 148.75 | 142.53 | 148.75 | 452 | +5.25(+3.66%) |
Aug 01, 2017 | 147.00 | 147.00 | 136.50 | 143.50 | 916 | -3.50(-2.38%) |
Jul 31, 2017 | 143.50 | 147.00 | 136.50 | 147.00 | 392 | +0.00(+0.00%) |
Jul 28, 2017 | 138.25 | 147.00 | 138.25 | 147.00 | 593 | +7.00(+5.00%) |
Jul 27, 2017 | 145.25 | 147.00 | 138.25 | 140.00 | 1,151 | -5.25(-3.61%) |
Jul 26, 2017 | 117.95 | 145.25 | 117.95 | 145.25 | 288 | +8.75(+6.41%) |
Jul 25, 2017 | 141.40 | 143.50 | 134.75 | 136.50 | 783 | -5.25(-3.70%) |
Jul 24, 2017 | 140.68 | 143.50 | 140.68 | 141.75 | 321 | +5.25(+3.85%) |
Jul 21, 2017 | 136.50 | 142.10 | 136.50 | 136.50 | 282 | +0.00(+0.00%) |
Jul 20, 2017 | 129.15 | 141.89 | 127.58 | 136.50 | 196 | +3.50(+2.63%) |
Jul 19, 2017 | 143.50 | 143.50 | 133.00 | 133.00 | 159 | -11.38(-7.88%) |
Jul 18, 2017 | 133.00 | 145.25 | 133.00 | 144.38 | 329 | +11.38(+8.55%) |
Jul 17, 2017 | 134.75 | 141.75 | 129.50 | 133.00 | 449 | -1.75(-1.30%) |
Jul 14, 2017 | 142.62 | 143.50 | 134.75 | 134.75 | 346 | -10.50(-7.23%) |
Jul 13, 2017 | 143.50 | 145.25 | 140.00 | 145.25 | 631 | +1.75(+1.22%) |
Jul 12, 2017 | 140.00 | 143.50 | 137.38 | 143.50 | 530 | +5.25(+3.80%) |
Jul 11, 2017 | 143.50 | 143.50 | 131.25 | 138.25 | 1,786 | +0.00(+0.00%) |
Jul 10, 2017 | 136.50 | 140.00 | 131.25 | 138.25 | 628 | +3.85(+2.86%) |
Jul 07, 2017 | 134.75 | 134.93 | 133.00 | 134.40 | 61 | -2.10(-1.54%) |
Jul 06, 2017 | 124.65 | 138.25 | 124.65 | 136.50 | 223 | +8.75(+6.85%) |
Jul 05, 2017 | 129.50 | 131.25 | 124.38 | 127.75 | 201 | -3.50(-2.67%) |