Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 217.00 | 217.00 | 210.00 | 217.00 | 4,256 | +0.00(+0.00%) |
Jan 30, 2017 | 220.50 | 220.50 | 213.50 | 217.00 | 3,102 | -3.50(-1.59%) |
Jan 27, 2017 | 224.00 | 224.00 | 217.00 | 220.50 | 1,100 | -3.50(-1.56%) |
Jan 26, 2017 | 224.00 | 227.50 | 220.50 | 224.00 | 2,144 | +1.75(+0.79%) |
Jan 25, 2017 | 213.50 | 224.00 | 210.00 | 222.25 | 2,368 | +8.75(+4.10%) |
Jan 24, 2017 | 220.50 | 224.00 | 210.00 | 213.50 | 2,727 | -3.50(-1.61%) |
Jan 23, 2017 | 217.00 | 218.74 | 210.00 | 217.00 | 1,718 | -3.50(-1.59%) |
Jan 20, 2017 | 217.00 | 220.50 | 206.50 | 220.50 | 4,106 | +7.00(+3.28%) |
Jan 19, 2017 | 227.50 | 236.96 | 196.00 | 213.50 | 14,057 | +3.50(+1.67%) |
Jan 18, 2017 | 213.50 | 217.00 | 206.50 | 210.00 | 2,817 | -5.25(-2.44%) |
Jan 17, 2017 | 224.00 | 224.00 | 206.85 | 215.25 | 3,325 | -8.75(-3.91%) |
Jan 13, 2017 | 224.00 | 224.00 | 224.00 | 0 | -3.50(-1.54%) | |
Jan 12, 2017 | 238.00 | 241.50 | 224.00 | 227.50 | 5,003 | -10.50(-4.41%) |
Jan 11, 2017 | 241.50 | 248.50 | 234.50 | 238.00 | 6,487 | -3.50(-1.45%) |
Jan 10, 2017 | 231.00 | 241.50 | 227.50 | 241.50 | 5,742 | +10.50(+4.55%) |
Jan 09, 2017 | 231.00 | 232.75 | 220.50 | 231.00 | 4,597 | +0.00(+0.00%) |
Jan 06, 2017 | 224.00 | 233.21 | 221.38 | 231.00 | 5,418 | +7.00(+3.12%) |
Jan 05, 2017 | 227.50 | 227.50 | 224.00 | 224.00 | 1,969 | +0.00(+0.00%) |
Jan 04, 2017 | 227.50 | 227.50 | 224.00 | 224.00 | 3,350 | -3.50(-1.54%) |
Jan 03, 2017 | 220.50 | 227.50 | 211.75 | 227.50 | 5,582 | +7.00(+3.17%) |
Dec 30, 2016 | 220.50 | 220.50 | 220.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 220.50 | 224.78 | 217.00 | 220.50 | 2,498 | +3.50(+1.61%) |
Dec 28, 2016 | 213.50 | 224.00 | 199.50 | 217.00 | 4,342 | +0.00(+0.00%) |
Dec 27, 2016 | 203.00 | 220.50 | 203.00 | 217.00 | 5,103 | +17.50(+8.77%) |
Dec 23, 2016 | 199.50 | 199.50 | 199.50 | 0 | +10.50(+5.56%) | |
Dec 22, 2016 | 189.00 | 199.50 | 182.00 | 189.00 | 2,973 | +3.50(+1.89%) |
Dec 21, 2016 | 196.00 | 206.50 | 178.50 | 185.50 | 8,288 | -10.50(-5.36%) |
Dec 20, 2016 | 210.00 | 210.00 | 192.50 | 196.00 | 2,695 | -3.50(-1.75%) |
Dec 19, 2016 | 210.00 | 220.50 | 199.50 | 199.50 | 3,547 | -14.00(-6.56%) |
Dec 16, 2016 | 224.00 | 231.00 | 210.00 | 213.50 | 4,226 | -7.00(-3.17%) |
Dec 15, 2016 | 210.00 | 220.50 | 203.00 | 220.50 | 5,052 | +7.00(+3.28%) |
Dec 14, 2016 | 231.00 | 234.50 | 213.50 | 213.50 | 7,165 | -10.50(-4.69%) |
Dec 13, 2016 | 206.50 | 234.50 | 206.50 | 224.00 | 14,094 | +17.50(+8.47%) |
Dec 12, 2016 | 199.50 | 206.50 | 199.50 | 206.50 | 1,514 | +7.00(+3.51%) |
Dec 09, 2016 | 192.50 | 203.00 | 189.00 | 199.50 | 3,905 | +7.00(+3.64%) |
Dec 08, 2016 | 196.00 | 202.65 | 192.50 | 192.50 | 2,274 | -7.00(-3.51%) |
Dec 07, 2016 | 203.00 | 204.75 | 199.50 | 199.50 | 981 | -7.00(-3.39%) |
Dec 06, 2016 | 203.00 | 210.00 | 196.00 | 206.50 | 1,534 | +3.50(+1.72%) |
Dec 05, 2016 | 192.50 | 203.00 | 192.50 | 203.00 | 1,713 | +7.00(+3.57%) |
Dec 02, 2016 | 199.50 | 206.50 | 196.00 | 196.00 | 904 | -3.50(-1.75%) |
Dec 01, 2016 | 196.00 | 203.00 | 195.65 | 199.50 | 1,416 | +3.50(+1.79%) |
Nov 30, 2016 | 199.50 | 206.50 | 196.00 | 196.00 | 1,086 | -3.50(-1.75%) |
Nov 29, 2016 | 199.50 | 206.50 | 199.50 | 199.50 | 1,504 | +0.00(+0.00%) |
Nov 28, 2016 | 203.00 | 210.00 | 199.50 | 199.50 | 1,188 | -7.00(-3.39%) |
Nov 25, 2016 | 210.00 | 210.00 | 203.00 | 206.50 | 698 | +3.50(+1.72%) |
Nov 23, 2016 | 203.00 | 203.00 | 203.00 | 0 | -3.50(-1.69%) | |
Nov 22, 2016 | 210.00 | 210.00 | 203.00 | 206.50 | 1,875 | +0.00(+0.00%) |
Nov 21, 2016 | 203.00 | 213.50 | 203.00 | 206.50 | 1,870 | +5.25(+2.61%) |
Nov 18, 2016 | 196.00 | 206.15 | 192.50 | 201.25 | 1,527 | +8.75(+4.55%) |
Nov 17, 2016 | 196.00 | 196.00 | 192.50 | 192.50 | 1,390 | +0.00(+0.00%) |
Nov 16, 2016 | 192.50 | 201.22 | 192.50 | 192.50 | 1,527 | -3.50(-1.79%) |
Nov 15, 2016 | 196.00 | 203.70 | 189.00 | 196.00 | 5,197 | -7.00(-3.45%) |
Nov 14, 2016 | 196.00 | 206.50 | 196.00 | 203.00 | 2,218 | +7.00(+3.57%) |
Nov 11, 2016 | 192.50 | 199.50 | 189.35 | 196.00 | 1,085 | +3.50(+1.82%) |
Nov 10, 2016 | 203.00 | 203.00 | 189.00 | 192.50 | 1,913 | -3.50(-1.79%) |
Nov 09, 2016 | 189.00 | 189.35 | 185.50 | 196.00 | 2,728 | +3.50(+1.82%) |
Nov 08, 2016 | 178.50 | 192.50 | 178.50 | 192.50 | 1,098 | +14.00(+7.84%) |
Nov 07, 2016 | 182.00 | 196.00 | 178.50 | 178.50 | 2,336 | +0.00(+0.00%) |
Nov 04, 2016 | 175.00 | 189.00 | 175.00 | 178.50 | 1,124 | +3.50(+2.00%) |
Nov 03, 2016 | 178.50 | 182.00 | 175.00 | 175.00 | 1,513 | +0.00(+0.00%) |
Nov 02, 2016 | 175.00 | 182.00 | 175.00 | 175.00 | 1,192 | -1.76(-1.00%) |