Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 124.80 | 124.80 | 124.80 | 0 | +2.40(+1.96%) | |
Dec 28, 2017 | 120.00 | 126.60 | 118.96 | 122.40 | 3,905 | +0.60(+0.49%) |
Dec 27, 2017 | 126.00 | 133.44 | 120.00 | 121.80 | 13,291 | -3.00(-2.40%) |
Dec 26, 2017 | 120.00 | 127.20 | 118.09 | 124.80 | 6,026 | +4.92(+4.10%) |
Dec 22, 2017 | 115.58 | 121.20 | 115.20 | 119.88 | 3,168 | +4.68(+4.06%) |
Dec 21, 2017 | 121.20 | 121.20 | 112.80 | 115.20 | 4,277 | -4.80(-4.00%) |
Dec 20, 2017 | 120.00 | 123.60 | 118.20 | 120.00 | 7,611 | +1.25(+1.05%) |
Dec 19, 2017 | 120.00 | 120.00 | 114.14 | 118.75 | 8,479 | +4.39(+3.84%) |
Dec 18, 2017 | 112.84 | 122.40 | 112.84 | 114.36 | 7,224 | +0.36(+0.32%) |
Dec 15, 2017 | 108.00 | 114.00 | 106.81 | 114.00 | 12,687 | +6.06(+5.61%) |
Dec 14, 2017 | 109.20 | 115.02 | 106.80 | 107.94 | 3,980 | -1.26(-1.15%) |
Dec 13, 2017 | 107.60 | 112.80 | 106.80 | 109.20 | 11,010 | +2.40(+2.25%) |
Dec 12, 2017 | 106.42 | 110.40 | 104.75 | 106.80 | 6,074 | +1.20(+1.14%) |
Dec 11, 2017 | 109.20 | 113.75 | 104.53 | 105.60 | 4,816 | -3.08(-2.84%) |
Dec 08, 2017 | 106.50 | 110.40 | 105.85 | 108.68 | 2,575 | +1.97(+1.84%) |
Dec 07, 2017 | 109.20 | 110.88 | 105.80 | 106.72 | 3,335 | -4.10(-3.70%) |
Dec 06, 2017 | 106.68 | 110.82 | 102.61 | 110.82 | 5,061 | +4.03(+3.78%) |
Dec 05, 2017 | 108.05 | 110.95 | 104.40 | 106.79 | 2,520 | -0.02(-0.02%) |
Dec 04, 2017 | 110.35 | 110.35 | 106.80 | 106.81 | 2,733 | -1.92(-1.77%) |
Dec 01, 2017 | 109.20 | 112.54 | 106.39 | 108.73 | 3,682 | -0.46(-0.42%) |
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%) |