Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 282.00 | 300.00 | 279.00 | 288.00 | 72,228 | +9.00(+3.23%) |
Oct 30, 2017 | 268.00 | 281.00 | 266.00 | 279.00 | 53,390 | +13.00(+4.89%) |
Oct 27, 2017 | 265.00 | 268.00 | 253.00 | 266.00 | 66,059 | +0.20(+0.08%) |
Oct 26, 2017 | 269.00 | 271.00 | 262.00 | 265.80 | 64,442 | -2.20(-0.82%) |
Oct 25, 2017 | 275.00 | 275.00 | 265.00 | 268.00 | 30,914 | -6.00(-2.19%) |
Oct 24, 2017 | 274.00 | 281.00 | 273.50 | 274.00 | 29,933 | +4.00(+1.48%) |
Oct 23, 2017 | 272.00 | 276.00 | 268.00 | 270.00 | 28,756 | -2.00(-0.74%) |
Oct 20, 2017 | 276.00 | 278.00 | 271.00 | 272.00 | 29,538 | -2.00(-0.73%) |
Oct 19, 2017 | 272.00 | 281.00 | 270.00 | 274.00 | 32,712 | +0.00(+0.00%) |
Oct 18, 2017 | 277.00 | 281.00 | 270.00 | 274.00 | 39,110 | -4.00(-1.44%) |
Oct 17, 2017 | 280.00 | 284.00 | 276.00 | 278.00 | 25,316 | -3.00(-1.07%) |
Oct 16, 2017 | 286.00 | 288.50 | 279.00 | 281.00 | 29,156 | -3.00(-1.06%) |
Oct 13, 2017 | 285.00 | 289.50 | 283.00 | 284.00 | 29,049 | -1.00(-0.35%) |
Oct 12, 2017 | 298.00 | 299.00 | 285.00 | 285.00 | 48,237 | -21.00(-6.86%) |
Oct 11, 2017 | 302.00 | 307.00 | 300.00 | 306.00 | 26,418 | +5.00(+1.66%) |
Oct 10, 2017 | 308.00 | 311.00 | 300.00 | 301.00 | 28,789 | -2.00(-0.66%) |
Oct 09, 2017 | 304.00 | 309.00 | 303.00 | 303.00 | 23,892 | +3.00(+1.00%) |
Oct 06, 2017 | 303.00 | 307.00 | 296.00 | 300.00 | 31,444 | -10.00(-3.23%) |
Oct 05, 2017 | 312.00 | 316.00 | 307.00 | 310.00 | 40,734 | +2.00(+0.65%) |
Oct 04, 2017 | 311.00 | 315.00 | 303.00 | 308.00 | 46,996 | +0.20(+0.06%) |
Oct 03, 2017 | 303.00 | 310.00 | 299.50 | 307.80 | 82,856 | +5.80(+1.92%) |
Oct 02, 2017 | 317.00 | 317.00 | 301.00 | 302.00 | 57,487 | -16.00(-5.03%) |
Sep 29, 2017 | 319.00 | 320.00 | 312.00 | 318.00 | 45,981 | -1.00(-0.31%) |
Sep 28, 2017 | 314.00 | 319.50 | 311.00 | 319.00 | 77,122 | +6.00(+1.92%) |
Sep 27, 2017 | 309.00 | 318.00 | 305.00 | 313.00 | 69,773 | +4.00(+1.29%) |
Sep 26, 2017 | 298.00 | 318.00 | 296.00 | 309.00 | 87,089 | +8.00(+2.66%) |
Sep 25, 2017 | 294.00 | 301.50 | 294.00 | 301.00 | 41,404 | +10.00(+3.44%) |
Sep 22, 2017 | 286.00 | 292.00 | 284.00 | 291.00 | 28,585 | +3.00(+1.04%) |
Sep 21, 2017 | 285.00 | 292.00 | 281.00 | 288.00 | 28,702 | +3.20(+1.12%) |
Sep 20, 2017 | 284.00 | 290.00 | 283.00 | 284.80 | 47,435 | +2.80(+0.99%) |
Sep 19, 2017 | 282.00 | 285.00 | 280.00 | 282.00 | 27,916 | +1.00(+0.36%) |
Sep 18, 2017 | 279.00 | 286.00 | 277.00 | 281.00 | 53,535 | +0.00(+0.00%) |
Sep 15, 2017 | 281.00 | 282.00 | 276.00 | 281.00 | 73,871 | +2.00(+0.72%) |
Sep 14, 2017 | 281.00 | 285.00 | 276.00 | 279.00 | 88,584 | -1.00(-0.36%) |
Sep 13, 2017 | 266.00 | 288.00 | 265.00 | 280.00 | 80,492 | +15.00(+5.66%) |
Sep 12, 2017 | 259.00 | 267.00 | 255.00 | 265.00 | 44,883 | +6.00(+2.32%) |
Sep 11, 2017 | 248.00 | 260.00 | 240.00 | 259.00 | 71,484 | +11.00(+4.44%) |
Sep 08, 2017 | 247.00 | 251.00 | 245.00 | 248.00 | 81,061 | -1.00(-0.40%) |
Sep 07, 2017 | 240.00 | 250.00 | 240.00 | 249.00 | 42,783 | +8.00(+3.32%) |
Sep 06, 2017 | 236.00 | 242.00 | 235.50 | 241.00 | 38,157 | +8.00(+3.43%) |
Sep 05, 2017 | 229.00 | 240.00 | 229.00 | 233.00 | 39,520 | +8.00(+3.56%) |
Sep 01, 2017 | 231.00 | 232.00 | 223.50 | 225.00 | 35,089 | -7.00(-3.02%) |
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%) |