Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 132.40 | 154.10 | 129.40 | 148.50 | 84,202 | +16.60(+12.59%) |
Nov 29, 2017 | 140.90 | 140.96 | 131.50 | 131.90 | 14,379 | -8.40(-5.99%) |
Nov 28, 2017 | 132.80 | 140.50 | 132.60 | 140.30 | 13,002 | +7.40(+5.57%) |
Nov 27, 2017 | 136.90 | 137.30 | 130.50 | 132.90 | 10,309 | -4.60(-3.35%) |
Nov 24, 2017 | 136.00 | 138.70 | 132.60 | 137.50 | 10,271 | +2.10(+1.55%) |
Nov 22, 2017 | 133.80 | 136.50 | 129.15 | 135.40 | 12,301 | +2.40(+1.80%) |
Nov 21, 2017 | 128.60 | 139.30 | 125.00 | 133.00 | 20,930 | +5.30(+4.15%) |
Nov 20, 2017 | 123.60 | 128.83 | 122.40 | 127.70 | 20,227 | +4.20(+3.40%) |
Nov 17, 2017 | 121.00 | 125.00 | 118.00 | 123.50 | 11,615 | +2.40(+1.98%) |
Nov 16, 2017 | 116.50 | 124.66 | 116.20 | 121.10 | 17,527 | +4.90(+4.22%) |
Nov 15, 2017 | 113.40 | 118.30 | 111.47 | 116.20 | 14,362 | +0.50(+0.43%) |
Nov 14, 2017 | 115.90 | 116.60 | 110.44 | 115.70 | 14,207 | -0.80(-0.69%) |
Nov 13, 2017 | 112.50 | 117.40 | 111.20 | 116.50 | 9,405 | +3.10(+2.73%) |
Nov 10, 2017 | 114.60 | 116.90 | 111.60 | 113.40 | 8,899 | -2.80(-2.41%) |
Nov 09, 2017 | 113.20 | 118.90 | 110.50 | 116.20 | 14,242 | +0.15(+0.13%) |
Nov 08, 2017 | 121.50 | 122.00 | 114.30 | 116.05 | 24,764 | -6.45(-5.27%) |
Nov 07, 2017 | 140.10 | 143.80 | 122.25 | 122.50 | 20,128 | -17.70(-12.62%) |
Nov 06, 2017 | 128.60 | 144.50 | 128.20 | 140.20 | 20,034 | +11.25(+8.72%) |
Nov 03, 2017 | 126.90 | 133.00 | 123.73 | 128.95 | 18,201 | +2.55(+2.02%) |
Nov 02, 2017 | 152.90 | 152.90 | 122.50 | 126.40 | 46,779 | -25.50(-16.79%) |
Nov 01, 2017 | 171.80 | 171.80 | 151.40 | 151.90 | 18,119 | -20.10(-11.69%) |
Oct 31, 2017 | 167.20 | 175.00 | 164.40 | 172.00 | 24,745 | +7.80(+4.75%) |
Oct 30, 2017 | 155.00 | 165.70 | 155.00 | 164.20 | 15,503 | +10.10(+6.55%) |
Oct 27, 2017 | 155.10 | 156.30 | 150.50 | 154.10 | 8,407 | -2.40(-1.53%) |
Oct 26, 2017 | 164.80 | 166.85 | 150.50 | 156.50 | 23,542 | -8.50(-5.15%) |
Oct 25, 2017 | 167.50 | 170.70 | 161.60 | 165.00 | 15,522 | -2.50(-1.49%) |
Oct 24, 2017 | 170.90 | 170.90 | 158.10 | 167.50 | 16,700 | -3.10(-1.82%) |
Oct 23, 2017 | 165.10 | 171.10 | 157.95 | 170.60 | 15,323 | +5.50(+3.33%) |
Oct 20, 2017 | 165.40 | 166.70 | 159.70 | 165.10 | 5,351 | +1.80(+1.10%) |
Oct 19, 2017 | 163.20 | 163.60 | 156.70 | 163.30 | 3,764 | -0.10(-0.06%) |
Oct 18, 2017 | 158.70 | 165.90 | 157.60 | 163.40 | 7,729 | +4.50(+2.83%) |
Oct 17, 2017 | 165.00 | 165.00 | 154.90 | 158.90 | 9,277 | -6.10(-3.70%) |
Oct 16, 2017 | 168.50 | 172.00 | 163.40 | 165.00 | 6,619 | -3.50(-2.08%) |
Oct 13, 2017 | 174.30 | 175.00 | 165.75 | 168.50 | 7,073 | -6.30(-3.60%) |
Oct 12, 2017 | 166.30 | 176.20 | 165.54 | 174.80 | 11,957 | +6.40(+3.80%) |
Oct 11, 2017 | 164.50 | 172.97 | 163.00 | 168.40 | 17,965 | +2.70(+1.63%) |
Oct 10, 2017 | 171.70 | 172.02 | 161.00 | 165.70 | 11,618 | -5.90(-3.44%) |
Oct 09, 2017 | 160.00 | 173.30 | 158.93 | 171.60 | 14,099 | +11.50(+7.18%) |
Oct 06, 2017 | 165.10 | 165.10 | 159.10 | 160.10 | 6,636 | -5.70(-3.44%) |
Oct 05, 2017 | 164.70 | 167.00 | 161.00 | 165.80 | 10,991 | +4.00(+2.47%) |
Oct 04, 2017 | 166.20 | 168.80 | 161.10 | 161.80 | 12,406 | -3.00(-1.82%) |
Oct 03, 2017 | 157.60 | 168.00 | 156.50 | 164.80 | 24,322 | +6.10(+3.84%) |
Oct 02, 2017 | 147.20 | 160.10 | 147.20 | 158.70 | 21,229 | +11.50(+7.81%) |
Sep 29, 2017 | 150.40 | 162.00 | 146.20 | 147.20 | 27,355 | -5.00(-3.29%) |
Sep 28, 2017 | 143.20 | 163.40 | 140.50 | 152.20 | 68,667 | +17.00(+12.57%) |
Sep 27, 2017 | 146.20 | 146.90 | 112.10 | 135.20 | 124,433 | -11.10(-7.59%) |
Sep 26, 2017 | 152.60 | 153.20 | 146.00 | 146.30 | 10,892 | -4.30(-2.86%) |
Sep 25, 2017 | 149.30 | 151.09 | 147.60 | 150.60 | 15,548 | +1.30(+0.87%) |
Sep 22, 2017 | 155.40 | 157.13 | 147.50 | 149.30 | 16,979 | -5.30(-3.43%) |
Sep 21, 2017 | 160.90 | 164.10 | 154.30 | 154.60 | 12,857 | -6.50(-4.03%) |
Sep 20, 2017 | 165.80 | 167.70 | 159.30 | 161.10 | 17,603 | -5.60(-3.36%) |
Sep 19, 2017 | 171.50 | 178.91 | 165.50 | 166.70 | 12,815 | -5.00(-2.91%) |
Sep 18, 2017 | 164.70 | 174.69 | 163.90 | 171.70 | 26,268 | +10.80(+6.71%) |
Sep 15, 2017 | 162.50 | 164.00 | 159.45 | 160.90 | 19,072 | -3.90(-2.37%) |
Sep 14, 2017 | 167.20 | 170.00 | 160.30 | 164.80 | 16,748 | -2.20(-1.32%) |
Sep 13, 2017 | 154.90 | 167.60 | 153.70 | 167.00 | 17,250 | +12.10(+7.81%) |
Sep 12, 2017 | 160.60 | 165.00 | 150.00 | 154.90 | 20,219 | -5.70(-3.55%) |
Sep 11, 2017 | 174.70 | 177.25 | 160.00 | 160.60 | 15,302 | -11.20(-6.52%) |
Sep 08, 2017 | 170.40 | 175.50 | 169.25 | 171.80 | 10,490 | +1.90(+1.12%) |
Sep 07, 2017 | 173.50 | 173.70 | 167.80 | 169.90 | 12,517 | -2.50(-1.45%) |
Sep 06, 2017 | 183.10 | 185.90 | 161.00 | 172.40 | 29,887 | -10.60(-5.79%) |
Sep 05, 2017 | 191.20 | 192.15 | 180.00 | 183.00 | 19,865 | -5.60(-2.97%) |