Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 406.00 | 451.00 | 405.00 | 435.00 | 91,654 | +53.00(+13.87%) |
Nov 29, 2016 | 378.00 | 387.00 | 371.00 | 382.00 | 42,251 | -9.00(-2.30%) |
Nov 28, 2016 | 420.00 | 420.00 | 390.50 | 391.00 | 34,743 | -26.00(-6.24%) |
Nov 25, 2016 | 419.00 | 420.00 | 410.00 | 417.00 | 14,228 | -7.00(-1.65%) |
Nov 23, 2016 | 424.00 | 424.00 | 424.00 | 0 | +8.00(+1.92%) | |
Nov 22, 2016 | 418.00 | 420.00 | 408.00 | 416.00 | 36,519 | +0.00(+0.00%) |
Nov 21, 2016 | 408.00 | 416.00 | 401.50 | 416.00 | 37,585 | +21.00(+5.32%) |
Nov 18, 2016 | 401.00 | 409.00 | 392.50 | 395.00 | 25,906 | -3.00(-0.75%) |
Nov 17, 2016 | 408.00 | 415.00 | 394.00 | 398.00 | 38,046 | -5.00(-1.24%) |
Nov 16, 2016 | 406.00 | 408.00 | 398.00 | 403.00 | 38,883 | -5.00(-1.23%) |
Nov 15, 2016 | 395.00 | 411.00 | 395.00 | 408.00 | 42,545 | +19.00(+4.88%) |
Nov 14, 2016 | 381.00 | 392.00 | 377.00 | 389.00 | 39,587 | +8.00(+2.10%) |
Nov 11, 2016 | 369.00 | 382.00 | 366.00 | 381.00 | 56,556 | +7.00(+1.87%) |
Nov 10, 2016 | 372.00 | 382.00 | 372.00 | 374.00 | 68,126 | -1.00(-0.27%) |
Nov 09, 2016 | 345.00 | 378.00 | 345.00 | 375.00 | 65,533 | +27.00(+7.76%) |
Nov 08, 2016 | 344.00 | 351.00 | 342.00 | 348.00 | 45,688 | +2.00(+0.58%) |
Nov 07, 2016 | 344.00 | 351.00 | 338.50 | 346.00 | 57,964 | +4.00(+1.17%) |
Nov 04, 2016 | 344.00 | 350.00 | 340.00 | 342.00 | 85,142 | -6.00(-1.72%) |
Nov 03, 2016 | 353.00 | 359.00 | 348.00 | 348.00 | 38,573 | -4.00(-1.14%) |
Nov 02, 2016 | 354.00 | 357.00 | 348.00 | 352.00 | 32,703 | -11.00(-3.03%) |
Nov 01, 2016 | 363.00 | 365.00 | 353.00 | 363.00 | 58,413 | +3.00(+0.83%) |
Oct 31, 2016 | 371.00 | 372.00 | 357.00 | 360.00 | 78,388 | -9.00(-2.44%) |
Oct 28, 2016 | 387.00 | 398.00 | 357.00 | 369.00 | 115,093 | -18.00(-4.65%) |
Oct 27, 2016 | 401.00 | 403.00 | 386.00 | 387.00 | 67,919 | -9.00(-2.27%) |
Oct 26, 2016 | 402.00 | 404.00 | 391.00 | 396.00 | 62,004 | -13.00(-3.18%) |
Oct 25, 2016 | 421.00 | 423.00 | 404.00 | 409.00 | 60,297 | -11.00(-2.62%) |
Oct 24, 2016 | 426.00 | 431.00 | 415.00 | 420.00 | 28,333 | -4.00(-0.94%) |
Oct 21, 2016 | 422.00 | 436.00 | 420.00 | 424.00 | 40,920 | -5.80(-1.35%) |
Oct 20, 2016 | 427.00 | 431.00 | 420.50 | 429.80 | 39,168 | -3.20(-0.74%) |
Oct 19, 2016 | 427.00 | 439.00 | 427.00 | 433.00 | 31,194 | +11.00(+2.61%) |
Oct 18, 2016 | 428.00 | 430.00 | 419.00 | 422.00 | 34,034 | +2.00(+0.48%) |
Oct 17, 2016 | 427.00 | 431.00 | 413.50 | 420.00 | 55,790 | -7.00(-1.64%) |
Oct 14, 2016 | 435.00 | 440.00 | 426.00 | 427.00 | 39,293 | -6.00(-1.39%) |
Oct 13, 2016 | 437.00 | 448.00 | 432.00 | 433.00 | 58,221 | -10.00(-2.26%) |
Oct 12, 2016 | 438.00 | 449.00 | 435.00 | 443.00 | 43,585 | +2.00(+0.45%) |
Oct 11, 2016 | 443.00 | 443.00 | 431.00 | 441.00 | 49,909 | -6.00(-1.34%) |
Oct 10, 2016 | 432.00 | 457.00 | 432.00 | 447.00 | 59,475 | +22.00(+5.18%) |
Oct 07, 2016 | 432.00 | 433.00 | 419.52 | 425.00 | 45,824 | -7.00(-1.62%) |
Oct 06, 2016 | 423.00 | 434.00 | 416.00 | 432.00 | 50,094 | +13.00(+3.10%) |
Oct 05, 2016 | 406.00 | 428.00 | 405.00 | 419.00 | 35,924 | +18.00(+4.49%) |
Oct 04, 2016 | 400.00 | 410.00 | 396.40 | 401.00 | 54,191 | +2.00(+0.50%) |
Oct 03, 2016 | 398.00 | 411.00 | 395.00 | 399.00 | 50,143 | +1.80(+0.45%) |
Sep 30, 2016 | 401.20 | 405.80 | 396.80 | 397.20 | 83,381 | +1.20(+0.30%) |
Sep 29, 2016 | 389.00 | 402.80 | 384.20 | 396.00 | 44,986 | +11.60(+3.02%) |
Sep 28, 2016 | 362.60 | 386.80 | 354.20 | 384.40 | 44,447 | +24.80(+6.90%) |
Sep 27, 2016 | 358.60 | 362.60 | 356.60 | 359.60 | 22,230 | -6.00(-1.64%) |
Sep 26, 2016 | 366.40 | 372.00 | 364.00 | 365.60 | 18,661 | +1.40(+0.38%) |
Sep 23, 2016 | 377.80 | 379.00 | 363.20 | 364.20 | 42,580 | -5.20(-1.41%) |
Sep 22, 2016 | 372.60 | 384.20 | 363.80 | 369.40 | 26,358 | +4.60(+1.26%) |
Sep 21, 2016 | 350.20 | 365.60 | 349.20 | 364.80 | 30,375 | +20.60(+5.98%) |
Sep 20, 2016 | 343.60 | 348.80 | 338.80 | 344.20 | 32,831 | +2.40(+0.70%) |
Sep 19, 2016 | 346.00 | 349.18 | 340.20 | 341.80 | 31,735 | -0.20(-0.06%) |
Sep 16, 2016 | 340.00 | 346.00 | 336.20 | 342.00 | 63,776 | -3.20(-0.93%) |
Sep 15, 2016 | 342.40 | 350.40 | 339.20 | 345.20 | 40,864 | +0.00(+0.00%) |
Sep 14, 2016 | 349.40 | 354.60 | 340.40 | 345.20 | 37,922 | -5.80(-1.65%) |
Sep 13, 2016 | 361.40 | 362.80 | 349.80 | 351.00 | 45,940 | -18.20(-4.93%) |
Sep 12, 2016 | 355.00 | 371.00 | 352.40 | 369.20 | 29,481 | +9.80(+2.73%) |
Sep 09, 2016 | 370.40 | 374.20 | 359.40 | 359.40 | 23,032 | -18.20(-4.82%) |
Sep 08, 2016 | 367.60 | 381.40 | 367.60 | 377.60 | 45,605 | +13.20(+3.62%) |
Sep 07, 2016 | 367.20 | 367.40 | 360.00 | 364.40 | 21,306 | -2.60(-0.71%) |
Sep 06, 2016 | 360.00 | 367.20 | 354.80 | 367.00 | 29,500 | +8.40(+2.34%) |
Sep 02, 2016 | 360.00 | 358.60 | 358.60 | 358.60 | 25,680 | +5.80(+1.64%) |