Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 300.00 | 302.40 | 288.24 | 290.40 | 61 | -10.80(-3.59%) |
Aug 30, 2017 | 321.18 | 321.18 | 301.20 | 301.20 | 2 | -6.00(-1.95%) |
Aug 29, 2017 | 330.00 | 335.65 | 307.16 | 307.20 | 150 | -7.20(-2.29%) |
Aug 28, 2017 | 324.61 | 340.80 | 306.00 | 314.40 | 248 | -11.22(-3.45%) |
Aug 25, 2017 | 337.94 | 338.06 | 320.40 | 325.62 | 73 | +8.82(+2.78%) |
Aug 24, 2017 | 321.60 | 340.16 | 313.21 | 316.80 | 117 | +0.00(+0.00%) |
Aug 23, 2017 | 307.20 | 336.00 | 303.60 | 316.80 | 419 | +4.80(+1.54%) |
Aug 22, 2017 | 324.00 | 324.49 | 312.00 | 312.00 | 25 | -4.80(-1.52%) |
Aug 21, 2017 | 302.08 | 333.60 | 302.08 | 316.80 | 103 | +14.40(+4.76%) |
Aug 17, 2017 | 302.40 | 302.40 | 302.40 | 0 | -3.60(-1.18%) | |
Aug 15, 2017 | 306.00 | 306.00 | 306.00 | 0 | -32.40(-9.57%) | |
Aug 14, 2017 | 346.80 | 346.80 | 329.10 | 338.40 | 21 | -3.60(-1.05%) |
Aug 11, 2017 | 346.80 | 384.00 | 306.00 | 342.00 | 61 | -27.60(-7.47%) |
Aug 10, 2017 | 346.80 | 369.60 | 338.40 | 369.60 | 15 | +31.39(+9.28%) |
Aug 09, 2017 | 354.00 | 354.53 | 337.20 | 338.21 | 47 | -9.76(-2.80%) |
Aug 08, 2017 | 373.20 | 373.20 | 347.96 | 347.96 | 31 | +7.16(+2.10%) |
Aug 07, 2017 | 343.20 | 365.48 | 316.80 | 340.80 | 76 | -1.19(-0.35%) |
Aug 04, 2017 | 306.00 | 358.81 | 306.00 | 341.99 | 95 | +40.79(+13.54%) |
Aug 03, 2017 | 325.20 | 325.20 | 300.00 | 301.20 | 23 | -51.40(-14.58%) |
Aug 01, 2017 | 352.60 | 352.60 | 352.60 | 0 | -24.20(-6.42%) | |
Jul 31, 2017 | 354.00 | 376.80 | 354.00 | 376.80 | 6 | +16.80(+4.67%) |
Jul 28, 2017 | 356.40 | 361.20 | 356.40 | 360.00 | 23 | +0.00(+0.00%) |
Jul 27, 2017 | 362.40 | 372.00 | 352.80 | 360.00 | 44 | -12.00(-3.23%) |
Jul 26, 2017 | 367.20 | 386.40 | 351.61 | 372.00 | 28 | +6.60(+1.81%) |
Jul 25, 2017 | 390.00 | 400.80 | 355.20 | 365.40 | 106 | -36.00(-8.97%) |
Jul 24, 2017 | 410.40 | 410.40 | 390.00 | 401.40 | 45 | +11.40(+2.92%) |
Jul 21, 2017 | 364.80 | 390.00 | 364.80 | 390.00 | 36 | +36.00(+10.17%) |
Jul 20, 2017 | 336.00 | 358.80 | 336.00 | 354.00 | 41 | -8.84(-2.44%) |
Jul 19, 2017 | 357.60 | 384.00 | 343.20 | 362.84 | 161 | +14.05(+4.03%) |
Jul 18, 2017 | 352.21 | 352.21 | 348.79 | 348.79 | 29 | +7.99(+2.35%) |
Jul 17, 2017 | 325.20 | 340.80 | 320.21 | 340.80 | 49 | +6.89(+2.06%) |
Jul 14, 2017 | 325.20 | 340.80 | 325.20 | 333.91 | 16 | +8.71(+2.68%) |
Jul 13, 2017 | 356.40 | 360.00 | 323.86 | 325.20 | 75 | +6.00(+1.88%) |
Jul 12, 2017 | 320.40 | 327.60 | 319.20 | 319.20 | 87 | -7.20(-2.21%) |
Jul 10, 2017 | 326.40 | 326.40 | 326.40 | 0 | -14.40(-4.23%) | |
Jul 07, 2017 | 330.00 | 348.00 | 330.00 | 340.80 | 72 | +7.20(+2.16%) |
Jul 06, 2017 | 338.46 | 348.00 | 331.20 | 333.60 | 49 | -2.40(-0.71%) |
Jul 05, 2017 | 338.12 | 342.00 | 333.60 | 336.00 | 35 | +22.80(+7.28%) |
Jul 03, 2017 | 345.60 | 360.00 | 312.00 | 313.20 | 37 | -18.00(-5.43%) |
Jun 30, 2017 | 309.60 | 358.64 | 288.00 | 331.20 | 78 | +21.60(+6.98%) |
Jun 29, 2017 | 314.40 | 314.40 | 274.80 | 309.60 | 102 | -4.92(-1.56%) |
Jun 28, 2017 | 307.20 | 319.50 | 307.20 | 314.52 | 40 | -8.27(-2.56%) |
Jun 27, 2017 | 339.24 | 339.24 | 290.02 | 322.79 | 82 | +2.39(+0.75%) |
Jun 26, 2017 | 316.80 | 353.64 | 286.20 | 320.40 | 101 | +28.80(+9.88%) |
Jun 23, 2017 | 316.80 | 316.80 | 291.60 | 291.60 | 9 | -2.40(-0.82%) |
Jun 22, 2017 | 314.40 | 314.40 | 294.00 | 294.00 | 12 | -7.20(-2.39%) |
Jun 21, 2017 | 334.80 | 350.45 | 301.20 | 301.20 | 99 | -33.60(-10.04%) |
Jun 20, 2017 | 302.40 | 336.00 | 264.72 | 334.80 | 116 | +33.60(+11.16%) |
Jun 19, 2017 | 312.00 | 324.04 | 301.20 | 301.20 | 25 | -10.80(-3.46%) |
Jun 16, 2017 | 328.80 | 342.00 | 312.00 | 312.00 | 36 | -20.40(-6.14%) |
Jun 15, 2017 | 346.68 | 355.20 | 332.40 | 332.40 | 6 | -22.80(-6.42%) |
Jun 14, 2017 | 354.00 | 355.20 | 353.89 | 355.20 | 16 | -4.80(-1.33%) |
Jun 13, 2017 | 356.40 | 360.00 | 349.20 | 360.00 | 46 | +3.60(+1.01%) |
Jun 12, 2017 | 348.00 | 356.40 | 333.60 | 356.40 | 44 | -3.60(-1.00%) |
Jun 09, 2017 | 361.20 | 363.60 | 360.00 | 360.00 | 28 | +26.40(+7.91%) |
Jun 08, 2017 | 360.00 | 368.40 | 333.60 | 333.60 | 7 | -7.20(-2.11%) |
Jun 07, 2017 | 360.00 | 360.00 | 308.40 | 340.80 | 92 | -37.20(-9.84%) |
Jun 06, 2017 | 354.01 | 378.00 | 350.40 | 378.00 | 79 | +16.80(+4.65%) |
Jun 05, 2017 | 372.00 | 376.80 | 365.40 | 361.20 | 121 | -14.40(-3.83%) |
Jun 02, 2017 | 366.00 | 384.00 | 366.00 | 375.60 | 116 | +8.40(+2.29%) |
Jun 01, 2017 | 376.80 | 382.80 | 359.53 | 367.20 | 63 | -7.20(-1.92%) |
May 31, 2017 | 384.01 | 384.01 | 374.40 | 374.40 | 85 | -19.20(-4.88%) |
May 30, 2017 | 396.00 | 411.60 | 387.60 | 393.60 | 90 | -24.00(-5.75%) |
May 26, 2017 | 395.65 | 417.60 | 388.80 | 417.60 | 113 | +32.39(+8.41%) |
May 25, 2017 | 418.80 | 420.00 | 385.21 | 385.21 | 30 | -0.29(-0.07%) |
May 24, 2017 | 428.40 | 428.41 | 385.20 | 385.50 | 10 | -40.50(-9.51%) |
May 23, 2017 | 472.80 | 474.00 | 392.20 | 426.00 | 159 | +32.40(+8.23%) |
May 22, 2017 | 332.40 | 393.60 | 282.00 | 393.60 | 566 | +3.61(+0.93%) |
May 19, 2017 | 356.40 | 389.99 | 348.00 | 389.99 | 132 | +31.19(+8.69%) |
May 18, 2017 | 352.80 | 382.79 | 348.00 | 358.80 | 83 | +3.60(+1.01%) |
May 17, 2017 | 360.00 | 384.00 | 355.20 | 355.20 | 298 | +11.09(+3.22%) |
May 16, 2017 | 394.80 | 394.80 | 324.00 | 344.11 | 292 | -39.89(-10.39%) |
May 15, 2017 | 390.00 | 410.39 | 384.00 | 384.00 | 63 | +0.00(+0.00%) |
May 12, 2017 | 426.00 | 436.38 | 384.00 | 384.00 | 71 | -49.20(-11.36%) |
May 11, 2017 | 448.80 | 460.72 | 432.00 | 433.20 | 51 | -16.80(-3.73%) |
May 10, 2017 | 482.59 | 482.59 | 450.00 | 450.00 | 70 | -24.00(-5.06%) |
May 09, 2017 | 481.20 | 504.00 | 470.40 | 474.00 | 213 | -12.00(-2.47%) |
May 08, 2017 | 522.00 | 539.16 | 486.00 | 486.00 | 216 | -38.40(-7.32%) |
May 05, 2017 | 546.00 | 553.20 | 507.60 | 524.40 | 249 | -12.00(-2.24%) |
May 04, 2017 | 534.00 | 580.80 | 531.60 | 536.40 | 295 | +0.00(+0.00%) |
May 03, 2017 | 528.00 | 540.00 | 522.79 | 536.40 | 110 | +4.80(+0.90%) |
May 02, 2017 | 534.00 | 564.00 | 531.60 | 531.60 | 328 | +0.00(+0.00%) |
May 01, 2017 | 529.20 | 540.00 | 499.20 | 531.60 | 268 | -30.96(-5.50%) |
Apr 28, 2017 | 564.00 | 582.00 | 528.00 | 562.56 | 185 | +14.16(+2.58%) |
Apr 27, 2017 | 566.93 | 566.93 | 523.20 | 548.40 | 162 | +0.00(+0.00%) |
Apr 26, 2017 | 558.00 | 564.00 | 540.00 | 548.40 | 135 | +8.40(+1.56%) |
Apr 25, 2017 | 521.04 | 540.00 | 510.00 | 540.00 | 133 | -2.75(-0.51%) |
Apr 24, 2017 | 537.60 | 555.60 | 535.20 | 542.75 | 247 | +12.35(+2.33%) |
Apr 21, 2017 | 540.00 | 570.00 | 528.00 | 530.40 | 597 | -9.60(-1.78%) |
Apr 20, 2017 | 554.40 | 555.60 | 532.28 | 540.00 | 80 | -15.70(-2.82%) |
Apr 19, 2017 | 543.60 | 586.32 | 540.00 | 555.70 | 396 | +7.30(+1.33%) |
Apr 18, 2017 | 510.00 | 583.20 | 497.51 | 548.40 | 319 | +44.40(+8.81%) |
Apr 17, 2017 | 504.00 | 564.00 | 504.00 | 504.00 | 335 | -24.00(-4.55%) |
Apr 13, 2017 | 489.60 | 534.00 | 489.60 | 528.00 | 170 | +22.80(+4.51%) |
Apr 12, 2017 | 500.40 | 518.40 | 487.20 | 505.20 | 281 | +1.20(+0.24%) |
Apr 11, 2017 | 493.92 | 504.00 | 482.40 | 504.00 | 164 | +5.47(+1.10%) |
Apr 10, 2017 | 500.02 | 505.20 | 495.60 | 498.53 | 32 | -10.27(-2.02%) |
Apr 07, 2017 | 488.10 | 508.80 | 482.40 | 508.80 | 38 | -4.80(-0.93%) |
Apr 06, 2017 | 528.00 | 528.00 | 505.20 | 513.60 | 47 | +12.00(+2.39%) |
Apr 05, 2017 | 540.00 | 540.00 | 487.39 | 501.60 | 133 | +15.60(+3.21%) |
Apr 04, 2017 | 540.00 | 540.00 | 481.21 | 486.00 | 214 | -62.40(-11.38%) |
Apr 03, 2017 | 543.60 | 577.20 | 540.00 | 548.40 | 126 | +2.40(+0.44%) |
Mar 31, 2017 | 708.00 | 708.00 | 541.20 | 546.00 | 1,214 | -106.80(-16.36%) |
Mar 30, 2017 | 468.00 | 673.20 | 464.40 | 652.80 | 1,506 | +200.04(+44.18%) |
Mar 29, 2017 | 441.60 | 466.80 | 433.20 | 452.76 | 176 | +11.16(+2.53%) |
Mar 28, 2017 | 450.00 | 450.00 | 408.00 | 441.60 | 171 | -8.40(-1.87%) |
Mar 27, 2017 | 450.00 | 450.00 | 439.44 | 450.00 | 23 | -17.03(-3.65%) |
Mar 24, 2017 | 467.03 | 467.03 | 467.03 | 467.03 | 2 | +16.55(+3.67%) |
Mar 23, 2017 | 430.24 | 450.48 | 426.00 | 450.48 | 10 | -10.50(-2.28%) |
Mar 22, 2017 | 420.00 | 462.00 | 420.00 | 460.98 | 12 | +16.98(+3.82%) |
Mar 21, 2017 | 466.80 | 466.80 | 420.00 | 444.00 | 20 | -24.00(-5.13%) |
Mar 17, 2017 | 468.00 | 468.00 | 468.00 | 1 | -5.40(-1.14%) | |
Mar 16, 2017 | 472.80 | 492.00 | 470.40 | 473.40 | 25 | -22.56(-4.55%) |
Mar 15, 2017 | 502.80 | 502.80 | 430.80 | 495.96 | 27 | +51.96(+11.70%) |
Mar 14, 2017 | 427.20 | 445.20 | 399.60 | 444.00 | 6 | -24.00(-5.13%) |
Mar 13, 2017 | 486.22 | 490.80 | 405.60 | 468.00 | 60 | +14.40(+3.17%) |
Mar 10, 2017 | 480.00 | 480.00 | 446.28 | 453.60 | 66 | -38.40(-7.80%) |
Mar 09, 2017 | 508.94 | 508.94 | 458.40 | 492.00 | 6 | +0.00(+0.00%) |
Mar 08, 2017 | 471.60 | 492.00 | 471.60 | 492.00 | 10 | +18.00(+3.80%) |
Mar 07, 2017 | 474.00 | 474.00 | 456.00 | 474.00 | 14 | -9.00(-1.86%) |
Mar 06, 2017 | 511.20 | 511.20 | 450.00 | 483.00 | 65 | -41.22(-7.86%) |
Mar 02, 2017 | 524.22 | 524.22 | 524.22 | 0 | +29.34(+5.93%) | |
Mar 01, 2017 | 490.80 | 505.01 | 490.80 | 494.88 | 41 | -5.76(-1.15%) |
Feb 28, 2017 | 526.79 | 526.79 | 490.80 | 500.64 | 140 | +2.64(+0.53%) |
Feb 27, 2017 | 526.56 | 526.56 | 461.88 | 498.00 | 191 | -45.84(-8.43%) |
Feb 23, 2017 | 543.84 | 543.84 | 543.84 | 0 | +16.08(+3.05%) | |
Feb 21, 2017 | 527.76 | 527.76 | 527.76 | 0 | -11.03(-2.05%) | |
Feb 17, 2017 | 538.79 | 538.79 | 538.79 | 0 | -5.00(-0.92%) | |
Feb 16, 2017 | 544.20 | 544.80 | 540.66 | 543.79 | 49 | +2.95(+0.55%) |
Feb 15, 2017 | 540.00 | 540.84 | 525.60 | 540.84 | 47 | -4.00(-0.73%) |
Feb 14, 2017 | 582.78 | 582.78 | 544.84 | 544.84 | 66 | -7.16(-1.30%) |
Feb 13, 2017 | 572.86 | 572.98 | 552.00 | 552.00 | 21 | -32.04(-5.49%) |
Feb 10, 2017 | 587.58 | 588.00 | 582.00 | 584.04 | 22 | +8.04(+1.40%) |
Feb 09, 2017 | 576.00 | 590.40 | 576.00 | 576.00 | 15 | +18.00(+3.23%) |
Feb 07, 2017 | 558.00 | 558.00 | 558.00 | 0 | +11.50(+2.10%) | |
Feb 06, 2017 | 596.40 | 596.40 | 546.50 | 546.50 | 16 | -5.50(-1.00%) |
Feb 03, 2017 | 545.59 | 552.00 | 545.59 | 552.00 | 35 | -18.96(-3.32%) |
Feb 02, 2017 | 560.40 | 570.96 | 558.00 | 570.96 | 11 | -19.44(-3.29%) |
Feb 01, 2017 | 544.80 | 597.12 | 522.00 | 590.40 | 16 | -1.20(-0.20%) |
Jan 31, 2017 | 552.01 | 595.20 | 546.00 | 591.60 | 18 | +30.00(+5.34%) |
Jan 30, 2017 | 561.60 | 561.60 | 561.60 | 561.60 | 2 | -2.82(-0.50%) |
Jan 26, 2017 | 564.42 | 564.42 | 564.42 | 1 | -0.78(-0.14%) | |
Jan 25, 2017 | 578.40 | 593.46 | 560.41 | 565.20 | 5 | -25.88(-4.38%) |
Jan 24, 2017 | 559.20 | 591.08 | 558.00 | 591.08 | 14 | +20.98(+3.68%) |
Jan 23, 2017 | 582.00 | 598.99 | 570.11 | 570.11 | 23 | -13.09(-2.24%) |
Jan 20, 2017 | 558.01 | 583.20 | 558.01 | 583.20 | 13 | -3.59(-0.61%) |
Jan 19, 2017 | 564.00 | 592.79 | 552.01 | 586.79 | 22 | +14.54(+2.54%) |
Jan 18, 2017 | 541.20 | 572.24 | 541.20 | 572.24 | 31 | +32.84(+6.09%) |
Jan 17, 2017 | 528.00 | 543.59 | 528.00 | 539.40 | 83 | +0.19(+0.04%) |
Jan 13, 2017 | 539.21 | 539.21 | 539.21 | 0 | -0.79(-0.15%) | |
Jan 12, 2017 | 518.76 | 556.79 | 517.20 | 540.00 | 49 | +0.00(+0.00%) |
Jan 11, 2017 | 558.00 | 558.00 | 523.56 | 540.00 | 101 | -12.00(-2.17%) |
Jan 10, 2017 | 548.76 | 562.80 | 528.00 | 552.00 | 184 | -15.84(-2.79%) |
Jan 09, 2017 | 598.80 | 598.80 | 528.00 | 567.84 | 283 | -4.75(-0.83%) |
Jan 06, 2017 | 609.60 | 635.99 | 546.00 | 572.59 | 387 | +19.39(+3.51%) |
Jan 05, 2017 | 572.40 | 600.00 | 547.73 | 553.20 | 470 | -30.71(-5.26%) |
Jan 04, 2017 | 668.40 | 690.00 | 522.00 | 583.91 | 592 | -63.96(-9.87%) |
Jan 03, 2017 | 540.00 | 662.40 | 516.00 | 647.87 | 646 | +131.87(+25.56%) |
Dec 30, 2016 | 516.00 | 516.00 | 516.00 | 0 | +60.00(+13.16%) | |
Dec 29, 2016 | 449.99 | 456.00 | 440.40 | 456.00 | 90 | +6.00(+1.33%) |
Dec 28, 2016 | 438.00 | 467.40 | 424.80 | 450.00 | 47 | +12.00(+2.74%) |
Dec 27, 2016 | 438.00 | 438.00 | 422.40 | 438.00 | 58 | +0.00(+0.00%) |
Dec 23, 2016 | 438.00 | 438.00 | 438.00 | 0 | +10.81(+2.53%) | |
Dec 22, 2016 | 432.00 | 432.00 | 420.00 | 427.19 | 85 | +0.43(+0.10%) |
Dec 21, 2016 | 438.00 | 438.00 | 420.00 | 426.76 | 241 | -1.16(-0.27%) |
Dec 20, 2016 | 438.00 | 438.00 | 415.92 | 427.92 | 229 | +8.12(+1.94%) |
Dec 19, 2016 | 426.00 | 438.00 | 405.00 | 419.80 | 55 | +3.40(+0.82%) |
Dec 16, 2016 | 441.59 | 441.60 | 416.40 | 416.40 | 115 | -25.20(-5.71%) |
Dec 15, 2016 | 441.60 | 441.60 | 420.00 | 441.60 | 112 | +0.00(+0.00%) |
Dec 14, 2016 | 420.00 | 441.60 | 420.00 | 441.60 | 145 | +0.00(+0.00%) |
Dec 13, 2016 | 421.64 | 441.60 | 407.53 | 441.60 | 132 | -3.60(-0.81%) |
Dec 12, 2016 | 445.20 | 445.20 | 445.20 | 445.20 | 0 | +36.36(+8.89%) |
Dec 09, 2016 | 408.84 | 408.84 | 408.84 | 408.84 | 3 | -11.16(-2.66%) |
Dec 08, 2016 | 420.00 | 420.00 | 419.92 | 420.00 | 34 | +12.60(+3.09%) |
Dec 07, 2016 | 408.00 | 408.00 | 406.80 | 407.40 | 10 | -0.59(-0.14%) |
Dec 06, 2016 | 408.00 | 408.00 | 405.60 | 407.99 | 29 | -10.82(-2.58%) |
Dec 05, 2016 | 418.81 | 418.81 | 418.81 | 418.81 | 1 | +9.97(+2.44%) |
Dec 02, 2016 | 420.00 | 420.00 | 408.84 | 408.84 | 7 | +0.85(+0.21%) |
Dec 01, 2016 | 446.40 | 446.40 | 407.99 | 407.99 | 165 | -38.41(-8.60%) |
Nov 30, 2016 | 426.00 | 446.40 | 426.00 | 446.40 | 48 | +38.40(+9.41%) |
Nov 29, 2016 | 408.00 | 408.00 | 408.00 | 408.00 | 1 | -11.99(-2.85%) |
Nov 28, 2016 | 432.00 | 432.00 | 419.99 | 419.99 | 4 | -0.01(-0.00%) |
Nov 25, 2016 | 420.00 | 422.40 | 415.93 | 420.00 | 90 | -30.00(-6.67%) |
Nov 23, 2016 | 450.00 | 450.00 | 450.00 | 0 | +40.34(+9.85%) | |
Nov 22, 2016 | 420.00 | 420.00 | 409.66 | 409.66 | 9 | -8.60(-2.06%) |
Nov 21, 2016 | 450.00 | 450.00 | 398.40 | 418.26 | 19 | -1.74(-0.41%) |
Nov 18, 2016 | 450.00 | 450.00 | 420.00 | 420.00 | 29 | +10.15(+2.48%) |
Nov 17, 2016 | 397.21 | 419.99 | 397.21 | 409.85 | 16 | +1.88(+0.46%) |
Nov 15, 2016 | 407.96 | 407.96 | 407.96 | 0 | -8.68(-2.08%) | |
Nov 11, 2016 | 416.64 | 416.64 | 416.64 | 8 | -2.46(-0.59%) | |
Nov 10, 2016 | 480.00 | 418.80 | 419.10 | 157 | -60.90(-12.69%) | |
Nov 09, 2016 | 480.00 | 480.00 | 480.00 | 480.00 | 0 | -18.00(-3.61%) |