Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 107.50 | 108.25 | 102.50 | 107.25 | 4,330 | +5.75(+5.67%) |
Aug 31, 2016 | 101.00 | 103.25 | 98.75 | 101.50 | 4,981 | -1.00(-0.98%) |
Aug 30, 2016 | 101.75 | 104.50 | 97.50 | 102.50 | 7,897 | -2.50(-2.38%) |
Aug 29, 2016 | 106.00 | 106.50 | 104.00 | 105.00 | 3,440 | -2.75(-2.55%) |
Aug 26, 2016 | 108.25 | 109.25 | 104.00 | 107.75 | 1,586 | +0.75(+0.70%) |
Aug 25, 2016 | 108.25 | 108.50 | 104.00 | 107.00 | 2,653 | -1.50(-1.38%) |
Aug 24, 2016 | 107.33 | 109.00 | 105.25 | 108.50 | 3,061 | +1.50(+1.40%) |
Aug 23, 2016 | 102.50 | 108.50 | 102.50 | 107.00 | 1,625 | +3.00(+2.88%) |
Aug 22, 2016 | 103.50 | 105.00 | 101.17 | 104.00 | 2,644 | +0.50(+0.48%) |
Aug 19, 2016 | 110.00 | 110.00 | 102.50 | 103.50 | 4,791 | -5.70(-5.22%) |
Aug 18, 2016 | 102.25 | 109.75 | 101.22 | 109.20 | 3,362 | +7.20(+7.06%) |
Aug 17, 2016 | 99.50 | 106.25 | 99.50 | 102.00 | 3,216 | +3.75(+3.81%) |
Aug 16, 2016 | 98.50 | 102.22 | 95.00 | 98.25 | 2,325 | +0.50(+0.51%) |
Aug 15, 2016 | 90.50 | 98.75 | 89.75 | 97.75 | 2,889 | +8.25(+9.22%) |
Aug 12, 2016 | 88.75 | 90.75 | 88.00 | 89.50 | 1,649 | -0.75(-0.83%) |
Aug 11, 2016 | 95.25 | 95.25 | 89.72 | 90.25 | 2,196 | -3.75(-3.99%) |
Aug 10, 2016 | 96.25 | 97.46 | 93.00 | 94.00 | 2,239 | -1.50(-1.57%) |
Aug 09, 2016 | 93.75 | 98.09 | 87.50 | 95.50 | 3,782 | +3.75(+4.09%) |
Aug 08, 2016 | 86.25 | 94.25 | 86.25 | 91.75 | 5,193 | +5.00(+5.76%) |
Aug 05, 2016 | 90.75 | 91.00 | 85.75 | 86.75 | 7,139 | -4.00(-4.41%) |
Aug 04, 2016 | 84.50 | 95.25 | 84.50 | 90.75 | 22,987 | +9.00(+11.01%) |
Aug 03, 2016 | 74.97 | 84.00 | 74.50 | 81.75 | 11,304 | +7.25(+9.73%) |
Aug 02, 2016 | 71.75 | 75.00 | 70.00 | 74.50 | 6,426 | +4.00(+5.67%) |