Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 237.00 | 243.00 | 225.00 | 228.00 | 29,558 | -12.00(-5.00%) |
Nov 29, 2016 | 247.50 | 250.15 | 235.50 | 240.00 | 20,740 | -7.50(-3.03%) |
Nov 28, 2016 | 234.00 | 255.00 | 217.50 | 247.50 | 46,208 | +13.50(+5.77%) |
Nov 25, 2016 | 234.00 | 240.00 | 231.00 | 234.00 | 22,223 | -6.00(-2.50%) |
Nov 23, 2016 | 240.00 | 240.00 | 240.00 | 0 | +1.50(+0.63%) | |
Nov 22, 2016 | 240.00 | 244.50 | 219.00 | 238.50 | 86,909 | +3.00(+1.27%) |
Nov 21, 2016 | 204.00 | 249.00 | 204.00 | 235.50 | 62,092 | +27.00(+12.95%) |
Nov 18, 2016 | 211.50 | 216.00 | 204.10 | 208.50 | 27,496 | -1.50(-0.71%) |
Nov 17, 2016 | 231.00 | 237.00 | 202.50 | 210.00 | 57,479 | -24.00(-10.26%) |
Nov 16, 2016 | 247.50 | 261.00 | 223.50 | 234.00 | 43,924 | -10.50(-4.29%) |
Nov 15, 2016 | 240.00 | 277.50 | 229.50 | 244.50 | 77,438 | -21.00(-7.91%) |
Nov 14, 2016 | 295.50 | 309.00 | 231.00 | 265.50 | 423,732 | +90.00(+51.28%) |
Nov 11, 2016 | 175.50 | 192.00 | 159.00 | 175.50 | 24,817 | -6.00(-3.31%) |
Nov 10, 2016 | 198.00 | 202.50 | 181.50 | 181.50 | 29,609 | -12.00(-6.20%) |
Nov 09, 2016 | 174.00 | 205.50 | 171.00 | 193.50 | 39,084 | +22.50(+13.16%) |
Nov 08, 2016 | 165.00 | 172.50 | 163.50 | 171.00 | 24,863 | +7.50(+4.59%) |
Nov 07, 2016 | 150.00 | 168.00 | 148.95 | 163.50 | 39,946 | +19.50(+13.54%) |
Nov 04, 2016 | 145.50 | 151.50 | 142.50 | 144.00 | 20,634 | +0.00(+0.00%) |
Nov 03, 2016 | 150.00 | 157.50 | 142.50 | 144.00 | 28,314 | -7.50(-4.95%) |
Nov 02, 2016 | 160.50 | 164.76 | 142.50 | 151.50 | 29,939 | -6.75(-4.27%) |
Nov 01, 2016 | 171.00 | 171.00 | 157.50 | 158.25 | 19,840 | -9.75(-5.80%) |
Oct 31, 2016 | 153.00 | 174.00 | 139.50 | 168.00 | 84,451 | +10.50(+6.67%) |
Oct 28, 2016 | 177.00 | 183.00 | 152.25 | 157.50 | 61,399 | -19.50(-11.02%) |
Oct 27, 2016 | 192.00 | 201.00 | 172.50 | 177.00 | 66,403 | -16.50(-8.53%) |
Oct 26, 2016 | 217.50 | 222.00 | 183.75 | 193.50 | 51,812 | -24.00(-11.03%) |
Oct 25, 2016 | 207.00 | 225.00 | 180.00 | 217.50 | 171,701 | -49.50(-18.54%) |
Oct 24, 2016 | 273.00 | 282.00 | 255.00 | 267.00 | 62,560 | -1.50(-0.56%) |
Oct 21, 2016 | 222.00 | 270.00 | 217.38 | 268.50 | 71,778 | +49.50(+22.60%) |
Oct 20, 2016 | 237.00 | 237.00 | 210.00 | 219.00 | 59,643 | -13.50(-5.81%) |
Oct 19, 2016 | 210.00 | 240.00 | 198.00 | 232.50 | 100,381 | +24.00(+11.51%) |
Oct 18, 2016 | 213.00 | 223.50 | 204.00 | 208.50 | 61,599 | +0.00(+0.00%) |
Oct 17, 2016 | 265.50 | 270.00 | 205.50 | 208.50 | 73,008 | -59.40(-22.17%) |
Oct 14, 2016 | 280.80 | 285.00 | 246.33 | 267.90 | 52,687 | -12.30(-4.39%) |
Oct 13, 2016 | 298.80 | 300.00 | 263.13 | 280.20 | 45,738 | -4.80(-1.68%) |
Oct 12, 2016 | 290.40 | 304.50 | 281.66 | 285.00 | 39,836 | -5.40(-1.86%) |
Oct 11, 2016 | 283.50 | 303.60 | 280.20 | 290.40 | 50,531 | +3.30(+1.15%) |
Oct 10, 2016 | 298.50 | 323.40 | 279.00 | 287.10 | 116,417 | -6.60(-2.25%) |
Oct 07, 2016 | 267.00 | 298.50 | 258.30 | 293.70 | 73,457 | +32.40(+12.40%) |
Oct 06, 2016 | 260.10 | 291.90 | 251.10 | 261.30 | 114,954 | -4.80(-1.80%) |
Oct 05, 2016 | 230.70 | 293.40 | 225.00 | 266.10 | 447,654 | +55.50(+26.35%) |
Oct 04, 2016 | 210.00 | 210.90 | 202.80 | 210.60 | 17,905 | +4.50(+2.18%) |
Oct 03, 2016 | 202.50 | 207.30 | 197.10 | 206.10 | 13,325 | +2.40(+1.18%) |
Sep 30, 2016 | 195.60 | 204.00 | 192.30 | 203.70 | 14,139 | +8.10(+4.14%) |
Sep 29, 2016 | 207.60 | 215.40 | 191.40 | 195.60 | 24,775 | -10.20(-4.96%) |
Sep 28, 2016 | 203.70 | 208.50 | 191.70 | 205.80 | 37,902 | +9.90(+5.05%) |
Sep 27, 2016 | 192.60 | 196.80 | 177.00 | 195.90 | 37,673 | +4.80(+2.51%) |
Sep 26, 2016 | 186.00 | 201.00 | 186.00 | 191.10 | 22,198 | +3.60(+1.92%) |
Sep 23, 2016 | 207.60 | 208.80 | 186.34 | 187.50 | 45,751 | -21.90(-10.46%) |
Sep 22, 2016 | 224.70 | 230.70 | 202.50 | 209.40 | 44,582 | -13.20(-5.93%) |
Sep 21, 2016 | 208.50 | 223.20 | 205.20 | 222.60 | 41,223 | +13.50(+6.46%) |
Sep 20, 2016 | 222.00 | 235.50 | 203.40 | 209.10 | 65,480 | -18.00(-7.93%) |
Sep 19, 2016 | 216.60 | 231.60 | 201.90 | 227.10 | 71,974 | +12.90(+6.02%) |
Sep 16, 2016 | 213.00 | 236.40 | 203.10 | 214.20 | 141,946 | +3.60(+1.71%) |
Sep 15, 2016 | 194.40 | 211.20 | 182.40 | 210.60 | 96,196 | +16.20(+8.33%) |
Sep 14, 2016 | 182.70 | 211.20 | 181.54 | 194.40 | 119,253 | +15.90(+8.91%) |
Sep 13, 2016 | 162.60 | 191.70 | 159.00 | 178.50 | 63,808 | +16.50(+10.19%) |
Sep 12, 2016 | 157.50 | 163.80 | 150.90 | 162.00 | 22,171 | +6.00(+3.85%) |
Sep 09, 2016 | 156.00 | 165.00 | 153.33 | 156.00 | 25,100 | +0.00(+0.00%) |
Sep 08, 2016 | 149.70 | 164.70 | 145.80 | 156.00 | 26,858 | +7.80(+5.26%) |
Sep 07, 2016 | 142.50 | 157.50 | 141.30 | 148.20 | 46,158 | +5.70(+4.00%) |
Sep 06, 2016 | 127.50 | 144.60 | 127.50 | 142.50 | 20,294 | +14.40(+11.24%) |
Sep 02, 2016 | 126.30 | 128.10 | 128.10 | 128.10 | 7,190 | +2.10(+1.67%) |