Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 358.60 | 360.00 | 350.40 | 356.80 | 1,311 | -2.00(-0.56%) |
Oct 30, 2017 | 358.40 | 370.00 | 356.80 | 358.80 | 1,116 | -2.80(-0.77%) |
Oct 27, 2017 | 356.80 | 368.40 | 356.80 | 361.60 | 669 | +2.40(+0.67%) |
Oct 26, 2017 | 364.00 | 366.00 | 358.40 | 359.20 | 1,583 | -2.00(-0.55%) |
Oct 25, 2017 | 363.20 | 363.20 | 356.40 | 361.20 | 1,307 | -0.80(-0.22%) |
Oct 24, 2017 | 367.20 | 367.20 | 356.00 | 362.00 | 1,218 | -2.40(-0.66%) |
Oct 23, 2017 | 372.80 | 373.18 | 360.00 | 364.40 | 1,448 | -5.60(-1.51%) |
Oct 20, 2017 | 379.60 | 383.54 | 360.00 | 370.00 | 5,495 | +18.80(+5.35%) |
Oct 19, 2017 | 347.20 | 357.20 | 344.40 | 351.20 | 1,898 | +2.80(+0.80%) |
Oct 18, 2017 | 352.40 | 357.20 | 340.80 | 348.40 | 2,030 | -5.60(-1.58%) |
Oct 17, 2017 | 359.60 | 362.00 | 352.00 | 354.00 | 1,364 | -6.40(-1.78%) |
Oct 16, 2017 | 370.40 | 371.20 | 356.00 | 360.40 | 3,120 | -2.00(-0.55%) |
Oct 13, 2017 | 362.80 | 366.80 | 354.00 | 362.40 | 2,512 | -2.48(-0.68%) |
Oct 12, 2017 | 373.20 | 378.00 | 360.80 | 364.88 | 1,404 | -3.12(-0.85%) |
Oct 11, 2017 | 368.40 | 380.00 | 364.00 | 368.00 | 1,643 | -2.00(-0.54%) |
Oct 10, 2017 | 376.40 | 379.60 | 366.80 | 370.00 | 1,429 | -2.40(-0.64%) |
Oct 09, 2017 | 380.00 | 394.80 | 361.96 | 372.40 | 3,953 | -10.80(-2.82%) |
Oct 06, 2017 | 404.00 | 404.00 | 382.84 | 383.20 | 3,157 | -12.80(-3.23%) |
Oct 05, 2017 | 386.40 | 402.00 | 386.40 | 396.00 | 3,374 | +9.60(+2.48%) |
Oct 04, 2017 | 388.00 | 400.00 | 380.00 | 386.40 | 6,092 | +10.80(+2.88%) |
Oct 03, 2017 | 409.20 | 409.20 | 352.00 | 375.60 | 18,474 | -56.80(-13.14%) |
Oct 02, 2017 | 435.60 | 450.00 | 420.80 | 432.40 | 12,270 | +0.00(+0.00%) |
Sep 29, 2017 | 404.80 | 440.00 | 404.00 | 432.40 | 8,644 | +30.40(+7.56%) |
Sep 28, 2017 | 387.20 | 404.00 | 369.60 | 402.00 | 5,719 | +38.40(+10.56%) |
Sep 27, 2017 | 379.60 | 383.20 | 360.40 | 363.60 | 1,930 | -14.80(-3.91%) |
Sep 26, 2017 | 366.00 | 388.40 | 361.28 | 378.40 | 2,281 | +16.40(+4.53%) |
Sep 25, 2017 | 367.60 | 379.34 | 360.00 | 362.00 | 2,200 | +0.00(+0.00%) |
Sep 22, 2017 | 359.60 | 371.82 | 359.60 | 362.00 | 1,482 | +3.60(+1.00%) |
Sep 21, 2017 | 355.82 | 362.00 | 350.99 | 358.40 | 759 | +2.40(+0.67%) |
Sep 20, 2017 | 356.00 | 365.60 | 356.00 | 356.00 | 1,410 | -4.80(-1.33%) |
Sep 19, 2017 | 359.20 | 368.00 | 355.60 | 360.80 | 1,809 | +4.80(+1.35%) |
Sep 18, 2017 | 359.60 | 361.60 | 352.40 | 356.00 | 2,593 | +5.60(+1.60%) |
Sep 15, 2017 | 344.40 | 360.40 | 333.20 | 350.40 | 1,241 | +8.40(+2.46%) |
Sep 14, 2017 | 342.80 | 344.40 | 341.60 | 342.00 | 387 | -0.80(-0.23%) |
Sep 13, 2017 | 342.00 | 348.00 | 338.84 | 342.80 | 992 | +6.00(+1.78%) |
Sep 12, 2017 | 332.80 | 348.80 | 329.60 | 336.80 | 1,054 | +2.00(+0.60%) |
Sep 11, 2017 | 330.00 | 338.40 | 328.00 | 334.80 | 1,597 | +4.80(+1.46%) |
Sep 08, 2017 | 334.00 | 339.60 | 330.00 | 330.00 | 810 | -4.00(-1.20%) |
Sep 07, 2017 | 333.60 | 336.80 | 328.80 | 334.00 | 1,105 | +1.20(+0.36%) |
Sep 06, 2017 | 335.60 | 335.60 | 329.20 | 332.80 | 1,500 | -2.80(-0.83%) |
Sep 05, 2017 | 338.00 | 344.40 | 335.60 | 335.60 | 854 | -8.45(-2.46%) |
Sep 01, 2017 | 345.20 | 346.00 | 334.60 | 344.05 | 802 | -0.75(-0.22%) |
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%) |