Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.25 | 137.50 | 129.00 | 129.25 | 1,705 | -3.62(-2.73%) |
Nov 29, 2016 | 127.38 | 140.00 | 125.00 | 132.88 | 2,957 | -0.62(-0.47%) |
Nov 28, 2016 | 130.00 | 134.15 | 125.00 | 133.50 | 2,640 | +6.25(+4.91%) |
Nov 25, 2016 | 135.00 | 135.00 | 122.50 | 127.25 | 1,037 | +2.00(+1.60%) |
Nov 23, 2016 | 125.25 | 125.25 | 125.25 | 0 | -6.88(-5.20%) | |
Nov 22, 2016 | 145.50 | 147.25 | 130.50 | 132.12 | 10,972 | -15.12(-10.27%) |
Nov 21, 2016 | 147.50 | 258.50 | 143.75 | 147.25 | 28,848 | +1.50(+1.03%) |
Nov 18, 2016 | 156.25 | 156.25 | 141.50 | 145.75 | 883 | -9.25(-5.97%) |
Nov 17, 2016 | 150.50 | 157.25 | 144.25 | 155.00 | 1,841 | +4.25(+2.82%) |
Nov 16, 2016 | 152.38 | 153.50 | 150.00 | 150.75 | 207 | +0.75(+0.50%) |
Nov 15, 2016 | 151.25 | 155.98 | 149.75 | 150.00 | 375 | -1.25(-0.83%) |
Nov 14, 2016 | 150.00 | 163.00 | 143.25 | 151.25 | 1,801 | +3.00(+2.02%) |
Nov 11, 2016 | 147.99 | 148.25 | 143.30 | 148.25 | 102 | +0.75(+0.51%) |
Nov 10, 2016 | 147.00 | 147.50 | 137.53 | 147.50 | 343 | +1.00(+0.68%) |
Nov 09, 2016 | 143.00 | 148.71 | 140.75 | 146.50 | 171 | -2.75(-1.84%) |
Nov 08, 2016 | 150.00 | 150.75 | 148.75 | 149.25 | 244 | -2.75(-1.81%) |
Nov 07, 2016 | 152.75 | 152.75 | 140.70 | 152.00 | 460 | -1.00(-0.65%) |
Nov 04, 2016 | 136.50 | 158.62 | 136.50 | 153.00 | 507 | +4.75(+3.20%) |
Nov 03, 2016 | 143.25 | 148.25 | 133.13 | 148.25 | 730 | +5.75(+4.04%) |
Nov 02, 2016 | 145.75 | 145.75 | 141.00 | 142.50 | 104 | -4.00(-2.73%) |
Nov 01, 2016 | 136.00 | 150.00 | 133.00 | 146.50 | 1,063 | +12.50(+9.33%) |
Oct 31, 2016 | 145.28 | 146.05 | 133.00 | 134.00 | 526 | -11.00(-7.59%) |
Oct 28, 2016 | 144.50 | 147.25 | 143.75 | 145.00 | 493 | -1.88(-1.28%) |
Oct 27, 2016 | 150.50 | 150.50 | 136.75 | 146.88 | 627 | -3.88(-2.57%) |
Oct 26, 2016 | 144.50 | 150.75 | 135.00 | 150.75 | 489 | +1.25(+0.84%) |
Oct 25, 2016 | 158.75 | 158.75 | 131.50 | 149.50 | 2,949 | -3.50(-2.29%) |
Oct 24, 2016 | 162.00 | 169.50 | 150.25 | 153.00 | 3,062 | -3.75(-2.39%) |
Oct 21, 2016 | 164.50 | 164.95 | 155.00 | 156.75 | 1,319 | -1.50(-0.95%) |
Oct 20, 2016 | 155.49 | 163.25 | 155.49 | 158.25 | 2,590 | -6.25(-3.80%) |
Oct 19, 2016 | 169.00 | 169.00 | 153.25 | 164.50 | 2,049 | -4.00(-2.38%) |
Oct 18, 2016 | 168.50 | 168.75 | 163.50 | 168.50 | 340 | +0.00(+0.00%) |
Oct 17, 2016 | 171.98 | 174.50 | 166.25 | 168.50 | 103 | -0.25(-0.15%) |
Oct 14, 2016 | 168.00 | 180.20 | 166.50 | 168.75 | 329 | +0.75(+0.45%) |
Oct 13, 2016 | 175.75 | 175.75 | 168.00 | 168.00 | 67 | -4.50(-2.61%) |
Oct 12, 2016 | 173.00 | 179.75 | 171.75 | 172.50 | 271 | +0.00(+0.00%) |
Oct 11, 2016 | 162.75 | 174.62 | 162.75 | 172.50 | 391 | +10.00(+6.15%) |
Oct 10, 2016 | 165.00 | 167.75 | 161.75 | 162.50 | 866 | -8.50(-4.97%) |
Oct 07, 2016 | 184.22 | 184.22 | 164.00 | 171.00 | 213 | -3.75(-2.15%) |
Oct 06, 2016 | 163.25 | 181.25 | 163.25 | 174.75 | 1,074 | +4.00(+2.34%) |
Oct 05, 2016 | 169.25 | 170.75 | 165.70 | 170.75 | 437 | +1.25(+0.74%) |
Oct 04, 2016 | 163.30 | 171.00 | 163.12 | 169.50 | 152 | +9.25(+5.77%) |
Oct 03, 2016 | 162.25 | 162.50 | 158.90 | 160.25 | 213 | +0.00(+0.00%) |
Sep 30, 2016 | 168.75 | 170.00 | 160.25 | 160.25 | 489 | -6.00(-3.61%) |
Sep 29, 2016 | 174.75 | 176.75 | 163.50 | 166.25 | 843 | -9.00(-5.14%) |
Sep 28, 2016 | 170.25 | 186.00 | 168.75 | 175.25 | 795 | +3.75(+2.19%) |
Sep 27, 2016 | 171.50 | 172.00 | 166.45 | 171.50 | 522 | +1.50(+0.88%) |
Sep 26, 2016 | 164.50 | 174.25 | 160.87 | 170.00 | 617 | +7.75(+4.78%) |
Sep 23, 2016 | 162.00 | 170.00 | 160.25 | 162.25 | 376 | +1.75(+1.09%) |
Sep 22, 2016 | 158.75 | 161.25 | 155.30 | 160.50 | 1,196 | +1.25(+0.78%) |
Sep 21, 2016 | 172.00 | 172.50 | 152.75 | 159.25 | 806 | -12.75(-7.41%) |
Sep 20, 2016 | 173.25 | 181.25 | 172.00 | 172.00 | 726 | -1.50(-0.86%) |
Sep 19, 2016 | 192.75 | 193.75 | 172.00 | 173.50 | 1,341 | -19.25(-9.99%) |
Sep 16, 2016 | 195.75 | 198.75 | 186.03 | 192.75 | 2,532 | -1.25(-0.64%) |
Sep 15, 2016 | 207.50 | 207.50 | 191.00 | 194.00 | 2,426 | -8.75(-4.32%) |
Sep 14, 2016 | 187.50 | 205.00 | 187.50 | 202.75 | 1,244 | +8.50(+4.38%) |
Sep 13, 2016 | 189.50 | 196.00 | 186.00 | 194.25 | 1,067 | +8.00(+4.30%) |
Sep 12, 2016 | 172.00 | 188.00 | 172.00 | 186.25 | 1,359 | +12.50(+7.19%) |
Sep 09, 2016 | 182.00 | 188.50 | 170.00 | 173.75 | 1,615 | -9.50(-5.18%) |
Sep 08, 2016 | 173.78 | 183.25 | 173.78 | 183.25 | 1,078 | +9.50(+5.47%) |
Sep 07, 2016 | 175.00 | 175.00 | 167.00 | 173.75 | 1,023 | -0.50(-0.29%) |
Sep 06, 2016 | 157.50 | 174.25 | 157.25 | 174.25 | 2,512 | +18.00(+11.52%) |
Sep 02, 2016 | 147.50 | 156.25 | 156.25 | 156.25 | 3,248 | +11.62(+8.04%) |