Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 283.25 | 289.99 | 279.00 | 279.12 | 3,169 | -20.88(-6.96%) |
Feb 27, 2017 | 307.12 | 307.12 | 287.62 | 300.00 | 4,299 | -16.99(-5.36%) |
Feb 24, 2017 | 316.99 | 316.99 | 316.99 | 316.99 | 359 | -2.51(-0.79%) |
Feb 23, 2017 | 320.01 | 320.05 | 316.00 | 319.50 | 2,851 | -0.50(-0.16%) |
Feb 22, 2017 | 305.02 | 320.00 | 303.30 | 320.00 | 1,860 | -2.00(-0.62%) |
Feb 21, 2017 | 315.00 | 325.00 | 315.00 | 322.00 | 3,662 | +7.00(+2.22%) |
Feb 17, 2017 | 315.00 | 315.00 | 315.00 | 0 | +11.00(+3.62%) | |
Feb 16, 2017 | 330.02 | 330.02 | 300.00 | 304.00 | 3,972 | -28.45(-8.56%) |
Feb 15, 2017 | 332.45 | 332.45 | 332.45 | 332.45 | 1,313 | +14.65(+4.61%) |
Feb 14, 2017 | 320.00 | 334.00 | 310.00 | 317.80 | 3,242 | -6.20(-1.91%) |
Feb 13, 2017 | 291.00 | 359.95 | 291.00 | 324.00 | 7,326 | +27.00(+9.09%) |
Feb 10, 2017 | 356.18 | 359.50 | 297.00 | 297.00 | 7,703 | -87.90(-22.84%) |
Feb 09, 2017 | 430.00 | 430.00 | 338.40 | 384.90 | 10,634 | -67.10(-14.85%) |
Feb 08, 2017 | 384.99 | 452.33 | 381.08 | 452.00 | 10,161 | +85.01(+23.16%) |
Feb 07, 2017 | 324.12 | 366.99 | 324.12 | 366.99 | 1,739 | +57.00(+18.39%) |
Feb 06, 2017 | 338.04 | 338.04 | 296.40 | 309.99 | 4,236 | -27.40(-8.12%) |
Feb 03, 2017 | 345.49 | 355.10 | 312.08 | 337.39 | 4,009 | -7.61(-2.21%) |
Feb 02, 2017 | 301.04 | 465.00 | 301.04 | 345.00 | 15,962 | +54.25(+18.66%) |
Feb 01, 2017 | 255.00 | 290.75 | 251.32 | 290.75 | 2,528 | +48.57(+20.06%) |
Jan 31, 2017 | 217.15 | 242.18 | 217.15 | 242.18 | 8,294 | +19.98(+8.99%) |
Jan 30, 2017 | 215.20 | 222.50 | 215.20 | 222.20 | 2,570 | -3.80(-1.68%) |
Jan 27, 2017 | 244.01 | 244.01 | 226.00 | 226.00 | 3,373 | -19.94(-8.11%) |
Jan 26, 2017 | 241.00 | 246.00 | 238.40 | 245.94 | 2,926 | +8.08(+3.40%) |
Jan 25, 2017 | 230.01 | 241.00 | 224.00 | 237.86 | 2,659 | +7.87(+3.42%) |
Jan 24, 2017 | 217.99 | 230.00 | 217.99 | 229.99 | 3,076 | +11.31(+5.17%) |
Jan 23, 2017 | 210.01 | 236.45 | 202.10 | 218.68 | 3,010 | -2.32(-1.05%) |
Jan 20, 2017 | 236.00 | 236.00 | 212.37 | 221.00 | 1,766 | -6.05(-2.66%) |
Jan 19, 2017 | 224.41 | 227.05 | 224.41 | 227.05 | 1,087 | +0.49(+0.22%) |
Jan 18, 2017 | 234.31 | 234.31 | 225.00 | 226.56 | 2,916 | -8.34(-3.55%) |
Jan 17, 2017 | 228.00 | 246.00 | 226.05 | 234.90 | 4,737 | +1.50(+0.64%) |
Jan 13, 2017 | 233.40 | 233.40 | 233.40 | 0 | -19.11(-7.57%) | |
Jan 12, 2017 | 260.60 | 294.00 | 252.45 | 252.51 | 9,737 | +6.02(+2.44%) |
Jan 11, 2017 | 205.99 | 250.00 | 205.99 | 246.49 | 5,267 | +38.49(+18.50%) |
Jan 10, 2017 | 200.93 | 208.00 | 199.95 | 208.00 | 4,850 | +7.00(+3.48%) |
Jan 09, 2017 | 188.50 | 202.18 | 188.50 | 201.00 | 2,866 | +7.44(+3.84%) |
Jan 06, 2017 | 180.00 | 195.01 | 180.00 | 193.56 | 3,413 | -8.59(-4.25%) |
Jan 05, 2017 | 195.74 | 209.90 | 195.74 | 202.15 | 1,383 | +7.15(+3.67%) |
Jan 04, 2017 | 195.00 | 196.90 | 184.00 | 195.00 | 2,907 | +0.15(+0.08%) |
Jan 03, 2017 | 174.60 | 194.85 | 174.60 | 194.85 | 2,931 | +14.85(+8.25%) |
Dec 30, 2016 | 180.00 | 180.00 | 180.00 | 0 | -26.02(-12.63%) | |
Dec 29, 2016 | 190.00 | 206.02 | 190.00 | 206.02 | 5,704 | +17.97(+9.56%) |
Dec 28, 2016 | 182.00 | 189.50 | 176.60 | 188.05 | 3,469 | +6.06(+3.33%) |
Dec 27, 2016 | 168.08 | 184.90 | 168.08 | 181.99 | 4,910 | +1.09(+0.60%) |
Dec 23, 2016 | 180.90 | 180.90 | 180.90 | 0 | +4.36(+2.47%) | |
Dec 22, 2016 | 177.00 | 189.00 | 170.00 | 176.54 | 7,562 | +5.55(+3.25%) |
Dec 21, 2016 | 161.98 | 173.90 | 158.50 | 170.99 | 4,247 | -3.01(-1.73%) |
Dec 20, 2016 | 176.00 | 192.15 | 157.01 | 174.00 | 7,692 | +14.00(+8.75%) |
Dec 19, 2016 | 146.01 | 164.00 | 131.03 | 160.00 | 7,771 | -2.64(-1.62%) |
Dec 16, 2016 | 112.61 | 162.64 | 90.51 | 162.64 | 15,190 | +50.04(+44.44%) |
Dec 15, 2016 | 108.00 | 124.10 | 105.00 | 112.60 | 9,470 | +10.61(+10.40%) |
Dec 14, 2016 | 87.81 | 101.99 | 79.21 | 101.99 | 7,841 | +9.49(+10.26%) |
Dec 13, 2016 | 117.05 | 129.00 | 92.50 | 92.50 | 10,676 | -18.12(-16.38%) |
Dec 12, 2016 | 134.17 | 134.17 | 102.00 | 110.62 | 9,850 | -27.38(-19.84%) |
Dec 09, 2016 | 146.00 | 155.00 | 106.00 | 138.00 | 11,695 | -34.51(-20.00%) |
Dec 08, 2016 | 184.99 | 185.66 | 160.15 | 172.51 | 6,296 | -15.47(-8.23%) |
Dec 07, 2016 | 193.01 | 204.00 | 187.05 | 187.98 | 5,816 | -2.26(-1.19%) |
Dec 06, 2016 | 182.64 | 193.05 | 182.64 | 190.24 | 7,081 | +7.61(+4.17%) |
Dec 05, 2016 | 160.13 | 205.00 | 160.13 | 182.63 | 9,481 | +7.68(+4.39%) |
Dec 02, 2016 | 147.00 | 180.00 | 147.00 | 174.95 | 6,354 | +24.45(+16.25%) |