Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 115.00 | 117.50 | 113.12 | 115.00 | 5,330 | +0.00(+0.00%) |
Jan 30, 2017 | 120.00 | 120.00 | 112.50 | 115.00 | 8,077 | -5.00(-4.17%) |
Jan 27, 2017 | 123.75 | 123.75 | 116.25 | 120.00 | 3,186 | -2.50(-2.04%) |
Jan 26, 2017 | 121.25 | 123.75 | 120.00 | 122.50 | 2,773 | +1.25(+1.03%) |
Jan 25, 2017 | 120.00 | 125.00 | 116.25 | 121.25 | 3,854 | +1.25(+1.04%) |
Jan 24, 2017 | 122.50 | 123.75 | 116.25 | 120.00 | 5,317 | -2.50(-2.04%) |
Jan 23, 2017 | 123.75 | 126.25 | 116.25 | 122.50 | 7,418 | -2.50(-2.00%) |
Jan 20, 2017 | 125.00 | 126.25 | 121.25 | 125.00 | 5,944 | +0.00(+0.00%) |
Jan 19, 2017 | 133.75 | 136.00 | 123.75 | 125.00 | 13,751 | -2.50(-1.96%) |
Jan 18, 2017 | 128.75 | 131.25 | 126.25 | 127.50 | 7,766 | -2.50(-1.92%) |
Jan 17, 2017 | 131.25 | 135.00 | 128.75 | 130.00 | 9,892 | -2.50(-1.89%) |
Jan 13, 2017 | 132.50 | 132.50 | 132.50 | 0 | -1.25(-0.93%) | |
Jan 12, 2017 | 133.75 | 135.00 | 126.25 | 133.75 | 9,145 | +0.00(+0.00%) |
Jan 11, 2017 | 143.75 | 144.75 | 129.00 | 133.75 | 17,270 | -11.25(-7.76%) |
Jan 10, 2017 | 153.75 | 153.75 | 141.25 | 145.00 | 13,577 | -6.25(-4.13%) |
Jan 09, 2017 | 152.50 | 157.50 | 136.50 | 151.25 | 23,769 | -1.25(-0.82%) |
Jan 06, 2017 | 147.50 | 158.75 | 142.50 | 152.50 | 25,855 | +12.50(+8.93%) |
Jan 05, 2017 | 133.75 | 140.00 | 128.75 | 140.00 | 9,708 | +6.25(+4.67%) |
Jan 04, 2017 | 123.75 | 133.75 | 123.75 | 133.75 | 7,465 | +8.75(+7.00%) |
Jan 03, 2017 | 127.50 | 130.00 | 120.00 | 125.00 | 7,365 | +3.75(+3.09%) |
Dec 30, 2016 | 121.25 | 121.25 | 121.25 | 0 | -1.25(-1.02%) | |
Dec 29, 2016 | 126.25 | 128.75 | 120.00 | 122.50 | 8,665 | -5.00(-3.92%) |
Dec 28, 2016 | 132.50 | 136.00 | 122.50 | 127.50 | 9,779 | -2.50(-1.92%) |
Dec 27, 2016 | 118.75 | 133.75 | 118.75 | 130.00 | 13,139 | +10.00(+8.33%) |
Dec 23, 2016 | 120.00 | 120.00 | 120.00 | 0 | +3.75(+3.23%) | |
Dec 22, 2016 | 107.50 | 123.75 | 106.25 | 116.25 | 16,987 | +10.00(+9.41%) |
Dec 21, 2016 | 110.00 | 110.62 | 101.25 | 106.25 | 15,018 | -5.00(-4.49%) |
Dec 20, 2016 | 113.75 | 115.00 | 107.50 | 111.25 | 12,492 | -5.00(-4.30%) |
Dec 19, 2016 | 111.25 | 118.75 | 111.25 | 116.25 | 10,872 | +3.75(+3.33%) |
Dec 16, 2016 | 118.75 | 123.75 | 111.25 | 112.50 | 11,092 | -5.00(-4.26%) |
Dec 15, 2016 | 122.50 | 124.56 | 115.00 | 117.50 | 11,855 | -3.75(-3.09%) |
Dec 14, 2016 | 121.25 | 128.75 | 116.25 | 121.25 | 19,150 | -1.25(-1.02%) |
Dec 13, 2016 | 106.25 | 122.50 | 105.62 | 122.50 | 33,924 | +11.25(+10.11%) |
Dec 12, 2016 | 126.25 | 126.25 | 106.25 | 111.25 | 89,309 | -17.50(-13.59%) |
Dec 09, 2016 | 146.25 | 148.75 | 127.50 | 128.75 | 22,945 | -16.25(-11.21%) |
Dec 08, 2016 | 146.25 | 148.75 | 142.50 | 145.00 | 10,097 | -3.75(-2.52%) |
Dec 07, 2016 | 146.25 | 152.50 | 141.25 | 148.75 | 8,387 | +1.25(+0.85%) |
Dec 06, 2016 | 148.75 | 160.00 | 138.75 | 147.50 | 15,228 | +0.00(+0.00%) |
Dec 05, 2016 | 153.75 | 156.25 | 143.75 | 147.50 | 12,972 | -7.50(-4.84%) |
Dec 02, 2016 | 156.25 | 160.00 | 152.50 | 155.00 | 10,755 | +0.00(+0.00%) |
Dec 01, 2016 | 155.00 | 160.00 | 152.50 | 155.00 | 11,681 | -1.25(-0.80%) |
Nov 30, 2016 | 165.00 | 169.58 | 148.75 | 156.25 | 16,344 | -7.50(-4.58%) |
Nov 29, 2016 | 172.50 | 172.50 | 160.00 | 163.75 | 13,151 | -8.75(-5.07%) |
Nov 28, 2016 | 178.75 | 179.57 | 171.25 | 172.50 | 7,659 | -3.75(-2.13%) |
Nov 25, 2016 | 177.50 | 180.00 | 173.75 | 176.25 | 3,063 | +1.25(+0.71%) |
Nov 23, 2016 | 175.00 | 175.00 | 175.00 | 0 | +1.25(+0.72%) | |
Nov 22, 2016 | 180.00 | 181.00 | 172.50 | 173.75 | 9,601 | -7.50(-4.14%) |
Nov 21, 2016 | 182.50 | 185.00 | 178.75 | 181.25 | 7,127 | +0.00(+0.00%) |
Nov 18, 2016 | 182.50 | 183.62 | 176.25 | 181.25 | 10,698 | +0.00(+0.00%) |
Nov 17, 2016 | 175.00 | 182.50 | 172.50 | 181.25 | 13,212 | +6.25(+3.57%) |
Nov 16, 2016 | 176.25 | 182.50 | 172.50 | 175.00 | 14,107 | -5.00(-2.78%) |
Nov 15, 2016 | 187.50 | 191.25 | 167.50 | 180.00 | 26,692 | -5.00(-2.70%) |
Nov 14, 2016 | 163.75 | 185.00 | 162.50 | 185.00 | 40,024 | +23.75(+14.73%) |
Nov 11, 2016 | 152.50 | 173.62 | 148.75 | 161.25 | 35,876 | +11.25(+7.50%) |
Nov 10, 2016 | 153.75 | 153.75 | 147.50 | 150.00 | 16,410 | -2.50(-1.64%) |
Nov 09, 2016 | 133.75 | 156.25 | 133.75 | 152.50 | 27,716 | +20.00(+15.09%) |
Nov 08, 2016 | 137.50 | 147.50 | 131.25 | 132.50 | 13,922 | -6.25(-4.50%) |
Nov 07, 2016 | 142.50 | 148.35 | 136.25 | 138.75 | 15,645 | +0.00(+0.00%) |
Nov 04, 2016 | 142.50 | 145.00 | 138.75 | 138.75 | 21,112 | -3.75(-2.63%) |
Nov 03, 2016 | 158.75 | 160.00 | 138.75 | 142.50 | 28,599 | -16.25(-10.24%) |
Nov 02, 2016 | 161.25 | 163.12 | 153.75 | 158.75 | 24,161 | -3.75(-2.31%) |