Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 163.75 | 167.50 | 155.00 | 162.50 | 25,239 | -1.25(-0.76%) |
Oct 31, 2016 | 175.00 | 176.25 | 162.50 | 163.75 | 30,601 | -12.50(-7.09%) |
Oct 28, 2016 | 182.50 | 182.50 | 173.75 | 176.25 | 14,893 | -5.00(-2.76%) |
Oct 27, 2016 | 185.00 | 186.25 | 178.12 | 181.25 | 54,313 | -5.00(-2.68%) |
Oct 26, 2016 | 197.50 | 197.50 | 180.00 | 186.25 | 18,107 | -13.75(-6.88%) |
Oct 25, 2016 | 213.75 | 216.25 | 197.50 | 200.00 | 26,676 | -5.00(-2.44%) |
Oct 24, 2016 | 207.50 | 220.00 | 201.25 | 205.00 | 12,025 | -3.50(-1.68%) |
Oct 21, 2016 | 219.25 | 221.57 | 200.00 | 208.50 | 33,018 | -9.00(-4.14%) |
Oct 20, 2016 | 194.25 | 236.00 | 194.00 | 217.50 | 141,965 | +23.50(+12.11%) |
Oct 19, 2016 | 197.00 | 200.00 | 187.50 | 194.00 | 30,863 | -4.75(-2.39%) |
Oct 18, 2016 | 171.50 | 202.50 | 168.75 | 198.75 | 106,029 | +28.75(+16.91%) |
Oct 17, 2016 | 167.50 | 170.25 | 160.00 | 170.00 | 13,661 | +1.50(+0.89%) |
Oct 14, 2016 | 169.50 | 178.00 | 167.75 | 168.50 | 16,922 | +0.75(+0.45%) |
Oct 13, 2016 | 162.50 | 168.62 | 156.25 | 167.75 | 6,342 | +4.25(+2.60%) |
Oct 12, 2016 | 164.00 | 168.75 | 161.50 | 163.50 | 6,776 | -1.25(-0.76%) |
Oct 11, 2016 | 170.25 | 171.75 | 162.00 | 164.75 | 7,077 | -6.75(-3.94%) |
Oct 10, 2016 | 172.75 | 178.50 | 168.50 | 171.50 | 19,331 | +1.75(+1.03%) |
Oct 07, 2016 | 163.25 | 179.75 | 160.25 | 169.75 | 28,332 | +5.75(+3.51%) |
Oct 06, 2016 | 167.00 | 168.00 | 157.50 | 164.00 | 15,551 | -3.25(-1.94%) |
Oct 05, 2016 | 147.50 | 175.00 | 147.50 | 167.25 | 27,653 | +17.00(+11.31%) |
Oct 04, 2016 | 155.00 | 155.23 | 148.25 | 150.25 | 7,716 | -3.50(-2.28%) |
Oct 03, 2016 | 150.00 | 157.50 | 150.00 | 153.75 | 5,448 | +3.75(+2.50%) |
Sep 30, 2016 | 149.25 | 150.00 | 145.50 | 150.00 | 6,555 | +2.25(+1.52%) |
Sep 29, 2016 | 153.75 | 153.75 | 147.50 | 147.75 | 11,950 | +4.25(+2.96%) |
Sep 28, 2016 | 141.25 | 145.75 | 140.25 | 143.50 | 13,882 | +3.25(+2.32%) |
Sep 27, 2016 | 154.50 | 154.50 | 136.50 | 140.25 | 23,115 | -12.50(-8.18%) |
Sep 26, 2016 | 157.50 | 159.25 | 151.00 | 152.75 | 10,205 | -4.50(-2.86%) |
Sep 23, 2016 | 159.50 | 160.50 | 153.75 | 157.25 | 10,015 | -2.50(-1.56%) |
Sep 22, 2016 | 167.00 | 170.00 | 151.25 | 159.75 | 32,696 | -4.50(-2.74%) |
Sep 21, 2016 | 150.25 | 168.50 | 142.25 | 164.25 | 54,453 | +19.75(+13.67%) |
Sep 20, 2016 | 128.50 | 146.25 | 127.75 | 144.50 | 24,982 | +16.75(+13.11%) |
Sep 19, 2016 | 121.50 | 128.50 | 121.00 | 127.75 | 9,807 | +6.25(+5.14%) |
Sep 16, 2016 | 124.25 | 125.75 | 121.00 | 121.50 | 11,802 | -2.75(-2.21%) |
Sep 15, 2016 | 125.00 | 128.50 | 123.00 | 124.25 | 9,521 | -0.50(-0.40%) |
Sep 14, 2016 | 123.25 | 125.71 | 121.50 | 124.75 | 5,113 | +1.75(+1.42%) |
Sep 13, 2016 | 126.00 | 126.25 | 121.06 | 123.00 | 4,594 | -2.75(-2.19%) |
Sep 12, 2016 | 120.00 | 127.25 | 120.00 | 125.75 | 7,029 | +4.25(+3.50%) |
Sep 09, 2016 | 128.00 | 129.25 | 119.25 | 121.50 | 10,853 | -7.00(-5.45%) |
Sep 08, 2016 | 128.00 | 130.00 | 122.75 | 128.50 | 15,792 | +8.75(+7.31%) |
Sep 07, 2016 | 118.25 | 121.25 | 113.50 | 119.75 | 5,506 | +2.50(+2.13%) |
Sep 06, 2016 | 112.50 | 119.50 | 111.25 | 117.25 | 9,306 | +5.50(+4.92%) |
Sep 02, 2016 | 108.25 | 111.75 | 111.75 | 111.75 | 3,096 | +4.50(+4.20%) |