Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 337.20 | 345.20 | 336.00 | 344.80 | 713 | +5.66(+1.67%) |
Aug 30, 2017 | 336.80 | 339.60 | 334.00 | 339.14 | 559 | +4.74(+1.42%) |
Aug 29, 2017 | 342.40 | 342.40 | 330.60 | 334.40 | 1,587 | -6.40(-1.88%) |
Aug 28, 2017 | 347.85 | 348.80 | 340.40 | 340.80 | 1,175 | -10.40(-2.96%) |
Aug 25, 2017 | 343.20 | 355.53 | 343.20 | 351.20 | 797 | +8.80(+2.57%) |
Aug 24, 2017 | 354.00 | 354.00 | 340.80 | 342.40 | 664 | -8.80(-2.51%) |
Aug 23, 2017 | 354.40 | 356.80 | 349.26 | 351.20 | 522 | -4.40(-1.24%) |
Aug 22, 2017 | 356.00 | 359.60 | 353.20 | 355.60 | 206 | +1.60(+0.45%) |
Aug 21, 2017 | 360.00 | 360.40 | 348.40 | 354.00 | 1,079 | -5.20(-1.45%) |
Aug 18, 2017 | 353.20 | 364.00 | 352.00 | 359.20 | 1,685 | +8.40(+2.39%) |
Aug 17, 2017 | 346.40 | 356.40 | 346.40 | 350.80 | 1,226 | +9.20(+2.69%) |
Aug 16, 2017 | 339.20 | 347.20 | 337.60 | 341.60 | 931 | +0.00(+0.00%) |
Aug 15, 2017 | 338.00 | 342.60 | 334.40 | 341.60 | 659 | +1.20(+0.35%) |
Aug 14, 2017 | 340.00 | 344.40 | 336.40 | 340.40 | 1,081 | +3.51(+1.04%) |
Aug 11, 2017 | 340.00 | 341.20 | 332.80 | 336.89 | 1,376 | -3.51(-1.03%) |
Aug 10, 2017 | 336.00 | 344.80 | 336.00 | 340.40 | 1,823 | +1.60(+0.47%) |
Aug 09, 2017 | 338.00 | 345.20 | 336.40 | 338.80 | 996 | -6.80(-1.97%) |
Aug 08, 2017 | 353.20 | 353.39 | 344.00 | 345.60 | 907 | -6.80(-1.93%) |
Aug 07, 2017 | 360.00 | 363.20 | 347.60 | 352.40 | 1,610 | -8.80(-2.44%) |
Aug 04, 2017 | 351.20 | 367.20 | 349.34 | 361.20 | 1,384 | +7.20(+2.03%) |
Aug 03, 2017 | 353.60 | 358.80 | 346.00 | 354.00 | 3,298 | -8.00(-2.21%) |
Aug 02, 2017 | 366.00 | 366.40 | 360.00 | 362.00 | 3,395 | -10.00(-2.69%) |
Aug 01, 2017 | 396.00 | 396.00 | 365.60 | 372.00 | 3,381 | -21.20(-5.39%) |
Jul 31, 2017 | 415.20 | 416.40 | 390.00 | 393.20 | 4,000 | -14.80(-3.63%) |
Jul 28, 2017 | 395.60 | 429.60 | 392.40 | 408.00 | 2,872 | +12.00(+3.03%) |
Jul 27, 2017 | 414.00 | 416.80 | 393.20 | 396.00 | 3,033 | -21.60(-5.17%) |
Jul 26, 2017 | 415.60 | 427.60 | 409.29 | 417.60 | 3,149 | -2.40(-0.57%) |
Jul 25, 2017 | 400.00 | 439.20 | 399.20 | 420.00 | 10,161 | +29.60(+7.58%) |
Jul 24, 2017 | 370.00 | 407.20 | 361.60 | 390.40 | 5,191 | +15.60(+4.16%) |
Jul 21, 2017 | 379.20 | 379.20 | 374.40 | 374.80 | 832 | -4.00(-1.06%) |
Jul 20, 2017 | 378.80 | 368.40 | 378.80 | 1,391 | +10.40(+2.82%) | |
Jul 19, 2017 | 364.00 | 374.00 | 360.68 | 368.40 | 1,357 | +8.40(+2.33%) |
Jul 18, 2017 | 358.00 | 363.20 | 354.67 | 360.00 | 778 | +2.80(+0.78%) |
Jul 17, 2017 | 357.60 | 361.60 | 348.00 | 357.20 | 1,827 | +4.80(+1.36%) |
Jul 14, 2017 | 344.00 | 358.00 | 342.20 | 352.40 | 1,903 | +11.20(+3.28%) |
Jul 13, 2017 | 332.00 | 345.80 | 331.20 | 341.20 | 989 | +10.40(+3.14%) |
Jul 12, 2017 | 328.80 | 346.40 | 328.80 | 330.80 | 1,286 | +3.60(+1.10%) |
Jul 11, 2017 | 331.20 | 333.36 | 326.40 | 327.20 | 1,035 | -1.20(-0.37%) |
Jul 10, 2017 | 339.20 | 340.40 | 328.40 | 328.40 | 776 | -6.00(-1.79%) |
Jul 07, 2017 | 335.71 | 338.00 | 334.00 | 334.40 | 775 | +2.80(+0.84%) |
Jul 06, 2017 | 341.60 | 341.60 | 328.00 | 331.60 | 1,220 | -6.00(-1.78%) |
Jul 05, 2017 | 340.00 | 356.04 | 334.80 | 337.60 | 819 | +0.40(+0.12%) |
Jul 03, 2017 | 348.80 | 351.20 | 336.00 | 337.20 | 1,351 | -7.60(-2.20%) |
Jun 30, 2017 | 338.40 | 354.80 | 338.40 | 344.80 | 1,106 | +7.20(+2.13%) |
Jun 29, 2017 | 347.60 | 348.00 | 336.40 | 337.60 | 3,189 | -13.20(-3.76%) |
Jun 28, 2017 | 352.80 | 355.60 | 348.00 | 350.80 | 841 | -1.20(-0.34%) |
Jun 27, 2017 | 354.40 | 358.40 | 352.00 | 352.00 | 385 | -3.60(-1.01%) |
Jun 26, 2017 | 362.00 | 362.40 | 350.40 | 355.60 | 1,978 | -7.60(-2.09%) |
Jun 23, 2017 | 358.40 | 363.60 | 354.00 | 363.20 | 1,332 | +4.80(+1.34%) |
Jun 22, 2017 | 362.40 | 369.60 | 358.00 | 358.40 | 2,471 | -7.20(-1.97%) |
Jun 21, 2017 | 373.60 | 373.80 | 360.00 | 365.60 | 1,540 | -8.40(-2.25%) |
Jun 20, 2017 | 365.60 | 376.80 | 362.80 | 374.00 | 1,767 | +10.80(+2.97%) |
Jun 19, 2017 | 350.00 | 367.20 | 350.00 | 363.20 | 2,521 | +19.20(+5.58%) |
Jun 16, 2017 | 362.80 | 372.80 | 336.00 | 344.00 | 4,270 | -21.60(-5.91%) |
Jun 15, 2017 | 372.40 | 372.40 | 360.80 | 365.60 | 3,930 | -7.20(-1.93%) |
Jun 14, 2017 | 408.40 | 424.00 | 365.20 | 372.80 | 16,644 | -6.00(-1.58%) |
Jun 13, 2017 | 382.40 | 388.40 | 376.40 | 378.80 | 668 | +6.40(+1.72%) |
Jun 12, 2017 | 370.40 | 383.20 | 368.80 | 372.40 | 1,180 | +1.13(+0.30%) |
Jun 09, 2017 | 372.80 | 381.20 | 369.43 | 371.27 | 1,218 | -1.13(-0.30%) |
Jun 08, 2017 | 366.40 | 375.60 | 366.00 | 372.40 | 662 | +5.60(+1.53%) |
Jun 07, 2017 | 369.60 | 374.00 | 365.60 | 366.80 | 689 | -1.60(-0.43%) |
Jun 06, 2017 | 368.80 | 372.00 | 366.00 | 368.40 | 788 | -5.20(-1.39%) |
Jun 05, 2017 | 368.40 | 375.60 | 362.00 | 373.60 | 1,727 | -0.80(-0.21%) |
Jun 02, 2017 | 368.00 | 382.40 | 366.00 | 374.40 | 703 | +5.00(+1.35%) |