Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 228.00 | 234.00 | 224.00 | 232.00 | 50,387 | +6.00(+2.65%) |
Aug 30, 2017 | 217.00 | 227.00 | 216.00 | 226.00 | 74,442 | +7.00(+3.20%) |
Aug 29, 2017 | 210.00 | 221.00 | 208.00 | 219.00 | 128,581 | +8.00(+3.79%) |
Aug 28, 2017 | 212.00 | 213.00 | 208.50 | 211.00 | 76,590 | +0.00(+0.00%) |
Aug 25, 2017 | 209.00 | 215.00 | 207.00 | 211.00 | 37,754 | +4.00(+1.93%) |
Aug 24, 2017 | 202.00 | 211.50 | 202.00 | 207.00 | 43,310 | -4.00(-1.90%) |
Aug 23, 2017 | 208.00 | 212.00 | 208.00 | 211.00 | 20,099 | +1.00(+0.48%) |
Aug 22, 2017 | 208.00 | 215.00 | 207.50 | 210.00 | 41,088 | +3.00(+1.45%) |
Aug 21, 2017 | 209.00 | 210.00 | 201.00 | 207.00 | 49,880 | -3.00(-1.43%) |
Aug 18, 2017 | 207.00 | 215.00 | 207.00 | 210.00 | 43,614 | +1.00(+0.48%) |
Aug 17, 2017 | 215.00 | 217.00 | 208.00 | 209.00 | 66,122 | -8.00(-3.69%) |
Aug 16, 2017 | 226.00 | 229.00 | 215.00 | 217.00 | 39,913 | -8.00(-3.56%) |
Aug 15, 2017 | 233.00 | 236.00 | 223.00 | 225.00 | 47,718 | -9.00(-3.85%) |
Aug 14, 2017 | 240.00 | 242.00 | 234.00 | 234.00 | 32,916 | -6.00(-2.50%) |
Aug 11, 2017 | 242.00 | 248.00 | 238.00 | 240.00 | 35,317 | -4.00(-1.64%) |
Aug 10, 2017 | 254.00 | 255.00 | 244.00 | 244.00 | 37,085 | -8.00(-3.17%) |
Aug 09, 2017 | 253.00 | 257.00 | 247.50 | 252.00 | 38,621 | +0.00(+0.00%) |
Aug 08, 2017 | 254.00 | 261.00 | 247.50 | 252.00 | 52,490 | -3.00(-1.18%) |
Aug 07, 2017 | 266.00 | 267.00 | 255.00 | 255.00 | 16,960 | -14.00(-5.20%) |
Aug 04, 2017 | 262.00 | 271.00 | 260.00 | 269.00 | 25,415 | +7.00(+2.67%) |
Aug 03, 2017 | 264.00 | 267.00 | 258.75 | 262.00 | 28,279 | -1.00(-0.38%) |
Aug 02, 2017 | 256.00 | 266.00 | 250.00 | 263.00 | 55,250 | +4.00(+1.54%) |
Aug 01, 2017 | 260.00 | 266.00 | 255.00 | 259.00 | 99,626 | -6.00(-2.26%) |
Jul 31, 2017 | 273.00 | 274.00 | 264.00 | 265.00 | 75,587 | -7.00(-2.57%) |
Jul 28, 2017 | 303.00 | 308.00 | 271.00 | 272.00 | 110,831 | -34.00(-11.11%) |
Jul 27, 2017 | 312.00 | 316.00 | 305.00 | 306.00 | 57,600 | -4.00(-1.29%) |
Jul 26, 2017 | 306.00 | 317.00 | 294.00 | 310.00 | 51,743 | +8.00(+2.65%) |
Jul 25, 2017 | 303.00 | 308.00 | 296.50 | 302.00 | 40,318 | +9.00(+3.07%) |
Jul 24, 2017 | 297.00 | 298.50 | 287.00 | 293.00 | 38,021 | -2.00(-0.68%) |
Jul 21, 2017 | 310.00 | 311.00 | 293.50 | 295.00 | 44,899 | -14.00(-4.53%) |
Jul 20, 2017 | 319.00 | 308.00 | 309.00 | 34,131 | -10.00(-3.13%) | |
Jul 19, 2017 | 305.00 | 319.00 | 303.00 | 319.00 | 110,163 | +13.00(+4.25%) |
Jul 18, 2017 | 313.00 | 314.00 | 302.00 | 306.00 | 52,184 | -4.00(-1.29%) |
Jul 17, 2017 | 305.00 | 314.50 | 303.46 | 310.00 | 32,467 | +5.00(+1.64%) |
Jul 14, 2017 | 305.00 | 311.00 | 304.00 | 305.00 | 40,145 | +1.00(+0.33%) |
Jul 13, 2017 | 301.00 | 307.00 | 296.00 | 304.00 | 43,639 | +4.00(+1.33%) |
Jul 12, 2017 | 303.00 | 308.50 | 297.00 | 300.00 | 39,578 | -3.00(-0.99%) |
Jul 11, 2017 | 298.00 | 307.00 | 294.00 | 303.00 | 23,002 | +5.00(+1.68%) |
Jul 10, 2017 | 287.00 | 301.00 | 285.00 | 298.00 | 38,842 | +8.00(+2.76%) |
Jul 07, 2017 | 292.00 | 293.00 | 281.00 | 290.00 | 44,260 | -5.00(-1.69%) |
Jul 06, 2017 | 310.00 | 311.00 | 294.50 | 295.00 | 39,922 | -11.00(-3.59%) |
Jul 05, 2017 | 322.00 | 326.00 | 303.00 | 306.00 | 51,739 | -21.00(-6.42%) |
Jul 03, 2017 | 313.00 | 330.00 | 313.00 | 327.00 | 19,311 | +15.00(+4.81%) |
Jun 30, 2017 | 313.00 | 316.00 | 307.00 | 312.00 | 34,810 | +2.00(+0.65%) |
Jun 29, 2017 | 305.00 | 312.00 | 299.00 | 310.00 | 39,649 | +9.00(+2.99%) |
Jun 28, 2017 | 297.00 | 305.93 | 291.00 | 301.00 | 73,622 | +5.00(+1.69%) |
Jun 27, 2017 | 302.00 | 308.00 | 296.00 | 296.00 | 53,627 | -4.00(-1.33%) |
Jun 26, 2017 | 301.00 | 305.50 | 296.50 | 300.00 | 41,319 | +0.00(+0.00%) |
Jun 23, 2017 | 298.00 | 304.00 | 294.00 | 300.00 | 68,799 | +6.00(+2.04%) |
Jun 22, 2017 | 304.00 | 307.00 | 294.00 | 294.00 | 35,937 | -10.00(-3.29%) |
Jun 21, 2017 | 327.00 | 327.00 | 301.00 | 304.00 | 44,018 | -24.00(-7.32%) |
Jun 20, 2017 | 338.00 | 338.00 | 323.00 | 328.00 | 36,124 | -18.00(-5.20%) |
Jun 19, 2017 | 345.00 | 347.00 | 335.00 | 346.00 | 35,644 | +3.00(+0.87%) |
Jun 16, 2017 | 328.00 | 348.00 | 327.00 | 343.00 | 68,053 | +14.00(+4.26%) |
Jun 15, 2017 | 332.00 | 339.00 | 324.00 | 329.00 | 27,611 | -9.00(-2.66%) |
Jun 14, 2017 | 352.00 | 352.00 | 333.50 | 338.00 | 27,935 | -17.00(-4.79%) |
Jun 13, 2017 | 343.00 | 359.38 | 343.00 | 355.00 | 44,443 | +11.00(+3.20%) |
Jun 12, 2017 | 345.00 | 351.00 | 338.50 | 344.00 | 46,515 | +5.00(+1.47%) |
Jun 09, 2017 | 321.00 | 346.00 | 318.00 | 339.00 | 48,631 | +19.00(+5.94%) |
Jun 08, 2017 | 321.00 | 330.00 | 317.00 | 320.00 | 43,953 | -3.00(-0.93%) |
Jun 07, 2017 | 341.00 | 348.00 | 319.00 | 323.00 | 49,529 | -20.00(-5.83%) |
Jun 06, 2017 | 337.00 | 347.00 | 330.00 | 343.00 | 33,051 | +4.00(+1.18%) |
Jun 05, 2017 | 328.00 | 341.50 | 328.00 | 339.00 | 40,662 | +8.00(+2.42%) |
Jun 02, 2017 | 329.00 | 336.00 | 322.00 | 331.00 | 31,311 | -2.00(-0.60%) |