Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 108.75 | 108.75 | 108.75 | 0 | -7.25(-6.25%) | |
Dec 29, 2016 | 120.75 | 121.50 | 110.64 | 116.00 | 1,755 | -3.25(-2.73%) |
Dec 28, 2016 | 125.50 | 126.25 | 119.25 | 119.25 | 730 | -7.50(-5.92%) |
Dec 27, 2016 | 126.25 | 131.25 | 124.00 | 126.75 | 423 | -0.75(-0.59%) |
Dec 23, 2016 | 127.50 | 127.50 | 127.50 | 0 | -0.50(-0.39%) | |
Dec 22, 2016 | 126.75 | 131.12 | 124.00 | 128.00 | 374 | +0.25(+0.20%) |
Dec 21, 2016 | 125.50 | 135.50 | 122.50 | 127.75 | 864 | +1.25(+0.99%) |
Dec 20, 2016 | 126.50 | 134.76 | 119.00 | 126.50 | 5,356 | +1.25(+1.00%) |
Dec 19, 2016 | 136.00 | 137.79 | 123.75 | 125.25 | 782 | -9.75(-7.22%) |
Dec 16, 2016 | 135.25 | 142.62 | 130.67 | 135.00 | 1,338 | +4.25(+3.25%) |
Dec 15, 2016 | 147.50 | 147.50 | 130.75 | 130.75 | 429 | -6.25(-4.56%) |
Dec 14, 2016 | 134.00 | 147.25 | 134.00 | 137.00 | 1,132 | +2.75(+2.05%) |
Dec 13, 2016 | 135.25 | 137.00 | 131.75 | 134.25 | 918 | +0.50(+0.37%) |
Dec 12, 2016 | 137.00 | 137.00 | 128.50 | 133.75 | 448 | -4.25(-3.08%) |
Dec 09, 2016 | 142.50 | 150.00 | 128.66 | 138.00 | 2,075 | -4.50(-3.16%) |
Dec 08, 2016 | 145.00 | 151.50 | 138.50 | 142.50 | 1,868 | -6.75(-4.52%) |
Dec 07, 2016 | 153.25 | 156.75 | 135.75 | 149.25 | 1,289 | -2.75(-1.81%) |
Dec 06, 2016 | 145.75 | 153.75 | 140.25 | 152.00 | 1,865 | +8.50(+5.92%) |
Dec 05, 2016 | 141.25 | 145.50 | 133.38 | 143.50 | 428 | +1.00(+0.70%) |
Dec 02, 2016 | 143.75 | 143.75 | 129.66 | 142.50 | 502 | +0.00(+0.00%) |
Dec 01, 2016 | 129.75 | 145.25 | 129.75 | 142.50 | 1,878 | +13.25(+10.25%) |
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%) |