Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |