Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 152.00 | 156.81 | 152.00 | 155.20 | 897 | +0.00(+0.00%) |
Nov 29, 2017 | 156.80 | 158.40 | 154.89 | 155.20 | 1,272 | +0.00(+0.00%) |
Nov 28, 2017 | 155.20 | 157.27 | 153.23 | 155.20 | 377 | +1.60(+1.04%) |
Nov 27, 2017 | 158.40 | 160.00 | 151.16 | 153.60 | 518 | -6.40(-4.00%) |
Nov 24, 2017 | 163.20 | 163.20 | 145.60 | 160.00 | 613 | -1.60(-0.99%) |
Nov 22, 2017 | 164.80 | 167.14 | 156.80 | 161.60 | 891 | -3.20(-1.94%) |
Nov 21, 2017 | 168.00 | 176.00 | 158.40 | 164.80 | 990 | -1.60(-0.96%) |
Nov 20, 2017 | 152.00 | 166.40 | 149.60 | 166.40 | 3,453 | +16.00(+10.64%) |
Nov 17, 2017 | 147.20 | 152.00 | 144.00 | 150.40 | 1,011 | +3.20(+2.17%) |
Nov 16, 2017 | 150.40 | 152.00 | 147.20 | 147.20 | 1,792 | +0.00(+0.00%) |
Nov 15, 2017 | 144.00 | 152.00 | 139.65 | 147.20 | 3,484 | +4.80(+3.37%) |
Nov 14, 2017 | 131.20 | 145.60 | 131.20 | 142.40 | 7,580 | +17.60(+14.10%) |
Nov 13, 2017 | 118.40 | 127.97 | 115.20 | 124.80 | 1,476 | +8.00(+6.85%) |
Nov 10, 2017 | 116.80 | 119.62 | 116.80 | 116.80 | 91 | +1.60(+1.39%) |
Nov 09, 2017 | 116.80 | 120.00 | 115.20 | 115.20 | 244 | +1.60(+1.41%) |
Nov 08, 2017 | 120.00 | 123.17 | 113.60 | 113.60 | 512 | -4.80(-4.05%) |
Nov 07, 2017 | 121.97 | 122.88 | 118.40 | 118.40 | 76 | -3.82(-3.13%) |
Nov 06, 2017 | 122.10 | 123.17 | 121.60 | 122.22 | 286 | -3.22(-2.56%) |
Nov 03, 2017 | 125.01 | 125.78 | 125.01 | 125.44 | 72 | +2.24(+1.82%) |
Nov 02, 2017 | 121.70 | 123.20 | 121.60 | 123.20 | 361 | +1.60(+1.32%) |
Nov 01, 2017 | 124.80 | 124.80 | 120.00 | 121.60 | 27 | -3.20(-2.57%) |
Oct 31, 2017 | 128.00 | 128.00 | 124.80 | 124.80 | 1,091 | -1.60(-1.26%) |
Oct 30, 2017 | 129.60 | 131.20 | 124.80 | 126.40 | 283 | -3.20(-2.47%) |
Oct 27, 2017 | 129.60 | 134.40 | 128.77 | 129.60 | 1,364 | +1.60(+1.25%) |
Oct 26, 2017 | 126.40 | 128.00 | 124.80 | 128.00 | 117 | -1.60(-1.23%) |
Oct 25, 2017 | 127.64 | 131.20 | 124.80 | 129.60 | 405 | +3.12(+2.47%) |
Oct 24, 2017 | 126.81 | 127.37 | 126.43 | 126.48 | 191 | -2.32(-1.80%) |
Oct 23, 2017 | 128.07 | 128.80 | 128.00 | 128.80 | 69 | -0.80(-0.62%) |
Oct 20, 2017 | 126.40 | 129.60 | 124.80 | 129.60 | 263 | +6.40(+5.19%) |
Oct 19, 2017 | 121.60 | 124.80 | 121.60 | 123.20 | 263 | -1.60(-1.28%) |
Oct 18, 2017 | 124.80 | 125.60 | 121.60 | 124.80 | 115 | +0.00(+0.00%) |
Oct 17, 2017 | 124.80 | 126.40 | 123.45 | 124.80 | 403 | +0.80(+0.65%) |
Oct 16, 2017 | 123.20 | 124.80 | 120.00 | 124.00 | 679 | +3.20(+2.65%) |
Oct 13, 2017 | 115.20 | 121.60 | 115.20 | 120.80 | 458 | +4.00(+3.42%) |
Oct 12, 2017 | 115.20 | 120.00 | 115.20 | 116.80 | 118 | -1.60(-1.35%) |
Oct 11, 2017 | 118.40 | 120.00 | 115.20 | 118.40 | 978 | -1.60(-1.33%) |
Oct 10, 2017 | 123.20 | 123.20 | 120.00 | 120.00 | 160 | +0.00(+0.00%) |
Oct 09, 2017 | 121.60 | 123.20 | 120.00 | 120.00 | 284 | -3.20(-2.60%) |
Oct 06, 2017 | 121.60 | 124.80 | 120.00 | 123.20 | 719 | +2.40(+1.99%) |
Oct 05, 2017 | 118.40 | 121.60 | 115.43 | 120.80 | 722 | +2.40(+2.03%) |
Oct 04, 2017 | 116.80 | 118.40 | 113.86 | 118.40 | 522 | +3.20(+2.78%) |
Oct 03, 2017 | 126.40 | 126.40 | 110.40 | 115.20 | 4,019 | -11.20(-8.86%) |
Oct 02, 2017 | 131.20 | 132.80 | 124.92 | 126.40 | 627 | -6.27(-4.73%) |
Sep 29, 2017 | 131.20 | 132.80 | 129.60 | 132.67 | 218 | +1.47(+1.12%) |
Sep 28, 2017 | 134.40 | 137.60 | 129.60 | 131.20 | 1,214 | -4.80(-3.53%) |
Sep 27, 2017 | 140.80 | 140.80 | 136.00 | 136.00 | 793 | -6.40(-4.49%) |
Sep 26, 2017 | 141.95 | 142.40 | 139.20 | 142.40 | 477 | +3.20(+2.30%) |
Sep 25, 2017 | 144.00 | 144.00 | 139.20 | 139.20 | 182 | -3.20(-2.25%) |
Sep 22, 2017 | 145.60 | 148.80 | 140.80 | 142.40 | 1,334 | +0.00(+0.00%) |
Sep 21, 2017 | 142.40 | 145.60 | 142.40 | 142.40 | 251 | +0.00(+0.00%) |
Sep 20, 2017 | 139.20 | 144.00 | 139.20 | 142.40 | 246 | +3.20(+2.30%) |
Sep 19, 2017 | 139.20 | 140.80 | 137.91 | 139.20 | 383 | +0.00(+0.00%) |
Sep 18, 2017 | 142.40 | 142.40 | 139.20 | 139.20 | 231 | -4.80(-3.33%) |
Sep 15, 2017 | 132.80 | 145.57 | 132.80 | 144.00 | 463 | +9.60(+7.14%) |
Sep 14, 2017 | 142.40 | 144.00 | 134.40 | 134.40 | 276 | -9.60(-6.67%) |
Sep 13, 2017 | 145.60 | 147.20 | 144.00 | 144.00 | 226 | +0.00(+0.00%) |
Sep 12, 2017 | 145.60 | 148.80 | 144.00 | 144.00 | 126 | -3.20(-2.17%) |
Sep 11, 2017 | 142.40 | 147.20 | 142.40 | 147.20 | 368 | +6.40(+4.55%) |
Sep 08, 2017 | 137.60 | 140.80 | 131.20 | 140.80 | 220 | +4.04(+2.95%) |
Sep 07, 2017 | 134.56 | 137.60 | 134.40 | 136.76 | 74 | +0.76(+0.56%) |
Sep 06, 2017 | 139.20 | 140.00 | 136.00 | 136.00 | 261 | -1.60(-1.16%) |
Sep 05, 2017 | 139.20 | 141.18 | 136.82 | 137.60 | 147 | +0.00(+0.00%) |