Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.60 | 110.40 | 102.00 | 109.19 | 5,380 | +2.39(+2.24%) |
Nov 29, 2017 | 107.47 | 110.36 | 105.60 | 106.80 | 3,800 | -0.02(-0.02%) |
Nov 28, 2017 | 109.18 | 110.22 | 103.32 | 106.82 | 4,751 | -0.55(-0.51%) |
Nov 27, 2017 | 108.00 | 112.20 | 105.73 | 107.38 | 3,190 | -1.82(-1.67%) |
Nov 24, 2017 | 107.48 | 110.70 | 107.17 | 109.20 | 2,349 | +2.40(+2.25%) |
Nov 22, 2017 | 106.68 | 111.60 | 106.52 | 106.80 | 4,311 | +1.18(+1.11%) |
Nov 21, 2017 | 108.00 | 108.29 | 102.64 | 105.62 | 6,886 | -2.32(-2.15%) |
Nov 20, 2017 | 110.40 | 114.00 | 104.62 | 107.94 | 4,992 | -2.46(-2.23%) |
Nov 17, 2017 | 112.92 | 118.56 | 108.00 | 110.40 | 28,418 | -2.44(-2.16%) |
Nov 16, 2017 | 109.20 | 115.92 | 108.01 | 112.84 | 5,160 | +4.84(+4.48%) |
Nov 15, 2017 | 111.60 | 112.80 | 102.00 | 108.00 | 3,200 | -0.01(-0.01%) |
Nov 14, 2017 | 109.20 | 110.40 | 106.80 | 108.01 | 3,764 | -1.78(-1.62%) |
Nov 13, 2017 | 111.00 | 112.76 | 108.06 | 109.79 | 4,777 | -2.78(-2.47%) |
Nov 10, 2017 | 114.84 | 118.68 | 110.46 | 112.57 | 3,862 | -2.27(-1.97%) |
Nov 09, 2017 | 112.72 | 121.20 | 111.96 | 114.84 | 6,609 | +2.04(+1.81%) |
Nov 08, 2017 | 120.00 | 122.40 | 110.40 | 112.80 | 12,504 | -16.80(-12.96%) |
Nov 07, 2017 | 124.80 | 130.80 | 122.40 | 129.60 | 5,135 | +6.00(+4.85%) |
Nov 06, 2017 | 132.00 | 132.00 | 123.60 | 123.60 | 4,053 | -6.00(-4.63%) |
Nov 03, 2017 | 124.80 | 130.80 | 120.00 | 129.60 | 3,384 | +9.60(+8.00%) |
Nov 02, 2017 | 126.00 | 135.60 | 118.84 | 120.00 | 4,888 | -8.40(-6.54%) |
Nov 01, 2017 | 120.00 | 152.40 | 118.81 | 128.40 | 10,473 | +8.40(+7.00%) |
Oct 31, 2017 | 129.60 | 132.00 | 117.60 | 120.00 | 5,590 | -9.60(-7.41%) |
Oct 30, 2017 | 122.40 | 136.80 | 122.40 | 129.60 | 6,857 | +3.60(+2.86%) |
Oct 27, 2017 | 132.00 | 135.60 | 122.40 | 126.00 | 5,627 | -8.40(-6.25%) |
Oct 26, 2017 | 140.40 | 140.40 | 128.40 | 134.40 | 3,288 | -3.60(-2.61%) |
Oct 25, 2017 | 140.40 | 144.00 | 135.60 | 138.00 | 2,727 | -2.40(-1.71%) |
Oct 24, 2017 | 147.60 | 148.80 | 138.00 | 140.40 | 5,151 | -3.00(-2.09%) |
Oct 23, 2017 | 145.20 | 148.80 | 141.60 | 143.40 | 1,659 | -1.80(-1.24%) |
Oct 20, 2017 | 147.60 | 153.60 | 139.20 | 145.20 | 3,796 | -4.80(-3.20%) |
Oct 19, 2017 | 158.40 | 160.80 | 147.60 | 150.00 | 2,965 | -8.40(-5.30%) |
Oct 18, 2017 | 158.40 | 160.80 | 152.40 | 158.40 | 4,107 | +0.00(+0.00%) |
Oct 17, 2017 | 156.00 | 161.40 | 148.70 | 158.40 | 2,697 | +4.80(+3.13%) |
Oct 16, 2017 | 151.20 | 156.00 | 138.00 | 153.60 | 4,398 | +3.60(+2.40%) |
Oct 13, 2017 | 159.60 | 159.60 | 147.00 | 150.00 | 4,350 | -9.60(-6.02%) |
Oct 12, 2017 | 162.00 | 164.39 | 154.80 | 159.60 | 3,144 | -2.40(-1.48%) |
Oct 11, 2017 | 160.80 | 165.60 | 159.19 | 162.00 | 2,044 | +1.20(+0.75%) |
Oct 10, 2017 | 165.60 | 169.20 | 158.40 | 160.80 | 3,250 | -4.80(-2.90%) |
Oct 09, 2017 | 162.00 | 169.20 | 158.40 | 165.60 | 2,435 | +1.20(+0.73%) |
Oct 06, 2017 | 170.40 | 172.80 | 159.60 | 164.40 | 4,319 | -6.00(-3.52%) |
Oct 05, 2017 | 165.60 | 177.24 | 159.60 | 170.40 | 8,000 | +7.20(+4.41%) |
Oct 04, 2017 | 168.00 | 178.80 | 156.00 | 163.20 | 14,629 | -4.80(-2.86%) |
Oct 03, 2017 | 157.20 | 176.40 | 156.00 | 168.00 | 13,697 | +9.60(+6.06%) |
Oct 02, 2017 | 148.80 | 182.40 | 146.41 | 158.40 | 24,005 | +8.40(+5.60%) |
Sep 29, 2017 | 160.80 | 160.80 | 144.00 | 150.00 | 9,013 | -7.20(-4.58%) |
Sep 28, 2017 | 162.00 | 165.60 | 154.80 | 157.20 | 3,048 | -7.20(-4.38%) |
Sep 27, 2017 | 162.00 | 166.80 | 158.40 | 164.40 | 1,481 | +2.40(+1.48%) |
Sep 26, 2017 | 160.80 | 166.80 | 158.40 | 162.00 | 3,025 | -1.20(-0.74%) |
Sep 25, 2017 | 159.60 | 165.60 | 154.80 | 163.20 | 9,990 | +6.00(+3.82%) |
Sep 22, 2017 | 159.60 | 161.98 | 152.40 | 157.20 | 1,927 | -1.20(-0.76%) |
Sep 21, 2017 | 168.00 | 168.00 | 156.00 | 158.40 | 3,118 | -6.00(-3.65%) |
Sep 20, 2017 | 168.00 | 171.60 | 160.00 | 164.40 | 10,060 | +6.00(+3.79%) |
Sep 19, 2017 | 160.80 | 160.80 | 151.21 | 158.40 | 7,412 | -1.20(-0.75%) |
Sep 18, 2017 | 152.40 | 172.80 | 147.25 | 159.60 | 14,492 | +2.40(+1.53%) |
Sep 15, 2017 | 142.80 | 157.20 | 139.20 | 157.20 | 8,385 | +14.40(+10.08%) |
Sep 14, 2017 | 146.40 | 148.68 | 139.20 | 142.80 | 4,217 | -2.40(-1.65%) |
Sep 13, 2017 | 134.40 | 148.46 | 132.00 | 145.20 | 13,473 | +10.80(+8.04%) |
Sep 12, 2017 | 134.40 | 138.00 | 132.60 | 134.40 | 3,981 | +2.40(+1.82%) |
Sep 11, 2017 | 132.00 | 142.68 | 126.00 | 132.00 | 10,016 | +3.60(+2.80%) |
Sep 08, 2017 | 127.20 | 132.00 | 124.80 | 128.40 | 2,670 | +2.40(+1.90%) |
Sep 07, 2017 | 122.40 | 128.40 | 120.00 | 126.00 | 5,579 | +3.60(+2.94%) |
Sep 06, 2017 | 115.68 | 124.80 | 112.80 | 122.40 | 2,971 | +7.08(+6.14%) |
Sep 05, 2017 | 121.20 | 122.40 | 114.92 | 115.32 | 4,790 | -5.88(-4.85%) |