Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 160.80 | 160.80 | 144.00 | 150.00 | 9,013 | -7.20(-4.58%) |
Sep 28, 2017 | 162.00 | 165.60 | 154.80 | 157.20 | 3,048 | -7.20(-4.38%) |
Sep 27, 2017 | 162.00 | 166.80 | 158.40 | 164.40 | 1,481 | +2.40(+1.48%) |
Sep 26, 2017 | 160.80 | 166.80 | 158.40 | 162.00 | 3,025 | -1.20(-0.74%) |
Sep 25, 2017 | 159.60 | 165.60 | 154.80 | 163.20 | 9,990 | +6.00(+3.82%) |
Sep 22, 2017 | 159.60 | 161.98 | 152.40 | 157.20 | 1,927 | -1.20(-0.76%) |
Sep 21, 2017 | 168.00 | 168.00 | 156.00 | 158.40 | 3,118 | -6.00(-3.65%) |
Sep 20, 2017 | 168.00 | 171.60 | 160.00 | 164.40 | 10,060 | +6.00(+3.79%) |
Sep 19, 2017 | 160.80 | 160.80 | 151.21 | 158.40 | 7,412 | -1.20(-0.75%) |
Sep 18, 2017 | 152.40 | 172.80 | 147.25 | 159.60 | 14,492 | +2.40(+1.53%) |
Sep 15, 2017 | 142.80 | 157.20 | 139.20 | 157.20 | 8,385 | +14.40(+10.08%) |
Sep 14, 2017 | 146.40 | 148.68 | 139.20 | 142.80 | 4,217 | -2.40(-1.65%) |
Sep 13, 2017 | 134.40 | 148.46 | 132.00 | 145.20 | 13,473 | +10.80(+8.04%) |
Sep 12, 2017 | 134.40 | 138.00 | 132.60 | 134.40 | 3,981 | +2.40(+1.82%) |
Sep 11, 2017 | 132.00 | 142.68 | 126.00 | 132.00 | 10,016 | +3.60(+2.80%) |
Sep 08, 2017 | 127.20 | 132.00 | 124.80 | 128.40 | 2,670 | +2.40(+1.90%) |
Sep 07, 2017 | 122.40 | 128.40 | 120.00 | 126.00 | 5,579 | +3.60(+2.94%) |
Sep 06, 2017 | 115.68 | 124.80 | 112.80 | 122.40 | 2,971 | +7.08(+6.14%) |
Sep 05, 2017 | 121.20 | 122.40 | 114.92 | 115.32 | 4,790 | -5.88(-4.85%) |
Sep 01, 2017 | 121.20 | 124.80 | 117.60 | 121.20 | 3,194 | +1.20(+1.00%) |
Aug 31, 2017 | 120.00 | 121.20 | 116.41 | 120.00 | 1,848 | +0.01(+0.01%) |
Aug 30, 2017 | 116.40 | 121.20 | 114.01 | 119.99 | 4,181 | +3.67(+3.16%) |
Aug 29, 2017 | 113.88 | 121.20 | 111.60 | 116.32 | 4,228 | +0.13(+0.11%) |
Aug 28, 2017 | 114.00 | 118.52 | 110.40 | 116.18 | 2,651 | +0.98(+0.85%) |
Aug 25, 2017 | 127.94 | 114.36 | 115.20 | 4,268 | -7.20(-5.88%) | |
Aug 24, 2017 | 110.28 | 126.00 | 108.15 | 122.40 | 10,860 | +12.16(+11.03%) |
Aug 23, 2017 | 105.60 | 111.60 | 104.57 | 110.24 | 7,032 | +7.04(+6.83%) |
Aug 22, 2017 | 102.00 | 105.60 | 97.62 | 103.20 | 5,006 | +1.63(+1.61%) |
Aug 21, 2017 | 99.60 | 102.40 | 95.27 | 101.57 | 4,798 | +2.44(+2.46%) |
Aug 18, 2017 | 104.40 | 104.40 | 98.03 | 99.13 | 6,264 | -5.27(-5.05%) |
Aug 17, 2017 | 106.70 | 106.80 | 103.26 | 104.40 | 3,811 | -2.02(-1.89%) |
Aug 16, 2017 | 105.60 | 108.00 | 103.90 | 106.42 | 5,389 | +0.55(+0.52%) |
Aug 15, 2017 | 112.80 | 112.80 | 104.50 | 105.86 | 3,364 | -6.80(-6.04%) |
Aug 14, 2017 | 111.59 | 114.00 | 106.80 | 112.67 | 2,750 | +2.26(+2.04%) |
Aug 11, 2017 | 106.80 | 111.23 | 103.93 | 110.41 | 2,982 | +2.99(+2.78%) |
Aug 10, 2017 | 108.00 | 111.61 | 102.36 | 107.42 | 7,348 | -0.64(-0.59%) |
Aug 09, 2017 | 114.11 | 117.60 | 108.00 | 108.06 | 8,427 | -6.13(-5.37%) |
Aug 08, 2017 | 118.80 | 121.20 | 114.00 | 114.19 | 4,293 | -4.40(-3.71%) |
Aug 07, 2017 | 111.96 | 120.00 | 111.96 | 118.60 | 3,894 | +6.88(+6.15%) |
Aug 04, 2017 | 110.40 | 118.08 | 110.40 | 111.72 | 5,545 | -0.91(-0.81%) |
Aug 03, 2017 | 126.00 | 126.60 | 109.20 | 112.63 | 18,178 | -8.57(-7.07%) |
Aug 02, 2017 | 114.00 | 122.40 | 111.60 | 121.20 | 7,999 | -1.20(-0.98%) |
Aug 01, 2017 | 127.20 | 130.79 | 116.40 | 122.40 | 5,306 | -3.60(-2.86%) |
Jul 31, 2017 | 124.80 | 130.80 | 119.11 | 126.00 | 5,981 | +3.60(+2.94%) |
Jul 28, 2017 | 132.00 | 135.60 | 122.40 | 122.40 | 13,766 | -12.00(-8.93%) |
Jul 27, 2017 | 144.00 | 145.20 | 129.00 | 134.40 | 13,590 | -8.40(-5.88%) |
Jul 26, 2017 | 141.60 | 153.60 | 136.80 | 142.80 | 25,298 | +9.60(+7.21%) |
Jul 25, 2017 | 132.00 | 136.80 | 129.60 | 133.20 | 9,595 | +1.20(+0.91%) |
Jul 24, 2017 | 117.60 | 132.00 | 114.00 | 132.00 | 11,957 | +14.40(+12.24%) |
Jul 21, 2017 | 106.80 | 119.04 | 105.60 | 117.60 | 6,492 | +12.00(+11.36%) |
Jul 20, 2017 | 112.79 | 103.62 | 105.60 | 26,660 | -9.60(-8.33%) | |
Jul 19, 2017 | 114.58 | 119.28 | 114.00 | 115.20 | 3,805 | +1.68(+1.48%) |
Jul 18, 2017 | 114.00 | 116.40 | 111.73 | 113.52 | 1,881 | -0.86(-0.76%) |
Jul 17, 2017 | 123.60 | 127.20 | 111.30 | 114.38 | 8,107 | -9.22(-7.46%) |
Jul 14, 2017 | 117.60 | 123.60 | 117.60 | 123.60 | 2,838 | +3.90(+3.26%) |
Jul 13, 2017 | 116.40 | 119.92 | 114.00 | 119.70 | 2,973 | +3.98(+3.44%) |
Jul 12, 2017 | 114.42 | 126.00 | 114.28 | 115.72 | 3,238 | +1.48(+1.29%) |
Jul 11, 2017 | 116.20 | 117.61 | 114.12 | 114.24 | 2,449 | -1.97(-1.69%) |
Jul 10, 2017 | 123.60 | 124.80 | 114.41 | 116.21 | 4,275 | -8.59(-6.88%) |
Jul 07, 2017 | 116.72 | 124.80 | 115.15 | 124.80 | 5,601 | +9.64(+8.37%) |
Jul 06, 2017 | 119.32 | 122.40 | 114.37 | 115.16 | 4,328 | -4.84(-4.03%) |
Jul 05, 2017 | 123.60 | 123.60 | 116.64 | 120.00 | 3,688 | +3.36(+2.88%) |