Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 325.00 | 327.95 | 307.00 | 316.00 | 2,880 | -8.00(-2.47%) |
Oct 28, 2016 | 320.00 | 333.50 | 317.50 | 324.00 | 1,175 | +3.00(+0.93%) |
Oct 27, 2016 | 328.50 | 330.00 | 316.25 | 321.00 | 1,867 | -8.00(-2.43%) |
Oct 26, 2016 | 339.50 | 345.65 | 328.00 | 329.00 | 1,010 | -11.00(-3.24%) |
Oct 25, 2016 | 347.00 | 349.50 | 335.50 | 340.00 | 858 | -9.50(-2.72%) |
Oct 24, 2016 | 350.00 | 359.25 | 347.00 | 349.50 | 1,915 | +0.00(+0.00%) |
Oct 21, 2016 | 350.00 | 357.50 | 348.00 | 349.50 | 925 | -4.50(-1.27%) |
Oct 20, 2016 | 352.00 | 361.00 | 345.00 | 354.00 | 1,859 | +0.50(+0.14%) |
Oct 19, 2016 | 360.50 | 360.50 | 342.00 | 353.50 | 1,756 | +0.00(+0.00%) |
Oct 18, 2016 | 341.50 | 363.00 | 334.50 | 353.50 | 1,128 | +17.00(+5.05%) |
Oct 17, 2016 | 338.50 | 338.50 | 325.50 | 336.50 | 864 | +1.00(+0.30%) |
Oct 14, 2016 | 325.50 | 339.50 | 323.00 | 335.50 | 865 | +13.50(+4.19%) |
Oct 13, 2016 | 321.50 | 337.62 | 317.50 | 322.00 | 956 | +0.50(+0.16%) |
Oct 12, 2016 | 336.50 | 336.50 | 317.50 | 321.50 | 1,135 | -13.50(-4.03%) |
Oct 11, 2016 | 351.00 | 351.50 | 333.50 | 335.00 | 1,743 | -19.00(-5.37%) |
Oct 10, 2016 | 353.50 | 361.00 | 345.00 | 354.00 | 1,821 | +0.00(+0.00%) |
Oct 07, 2016 | 361.50 | 361.50 | 354.00 | 354.00 | 2,023 | -6.00(-1.67%) |
Oct 06, 2016 | 361.00 | 367.50 | 350.50 | 360.00 | 780 | -3.50(-0.96%) |
Oct 05, 2016 | 362.00 | 372.78 | 356.00 | 363.50 | 4,681 | +2.50(+0.69%) |
Oct 04, 2016 | 359.50 | 362.50 | 358.50 | 361.00 | 1,259 | -1.50(-0.41%) |
Oct 03, 2016 | 362.50 | 364.50 | 355.00 | 362.50 | 1,046 | +0.50(+0.14%) |
Sep 30, 2016 | 368.50 | 368.50 | 359.00 | 362.00 | 2,558 | +1.00(+0.28%) |
Sep 29, 2016 | 362.50 | 369.33 | 355.00 | 361.00 | 2,592 | -3.50(-0.96%) |
Sep 28, 2016 | 368.00 | 377.00 | 363.50 | 364.50 | 4,975 | -5.50(-1.49%) |
Sep 27, 2016 | 385.00 | 385.00 | 366.50 | 370.00 | 1,802 | -11.00(-2.89%) |
Sep 26, 2016 | 389.50 | 392.50 | 357.00 | 381.00 | 3,897 | -14.00(-3.54%) |
Sep 23, 2016 | 400.00 | 402.00 | 372.00 | 395.00 | 7,058 | +22.00(+5.90%) |
Sep 22, 2016 | 336.00 | 383.80 | 332.17 | 373.00 | 12,227 | +48.00(+14.77%) |
Sep 21, 2016 | 330.50 | 330.50 | 321.00 | 325.00 | 1,465 | -3.00(-0.91%) |
Sep 20, 2016 | 328.50 | 331.50 | 309.50 | 328.00 | 1,558 | +3.00(+0.92%) |
Sep 19, 2016 | 331.50 | 331.50 | 321.00 | 325.00 | 706 | -3.50(-1.07%) |
Sep 16, 2016 | 331.50 | 336.00 | 327.12 | 328.50 | 2,025 | -1.00(-0.30%) |
Sep 15, 2016 | 338.50 | 340.50 | 326.00 | 329.50 | 970 | -6.50(-1.93%) |
Sep 14, 2016 | 337.38 | 343.50 | 332.00 | 336.00 | 2,629 | +3.00(+0.90%) |
Sep 13, 2016 | 344.00 | 345.00 | 329.00 | 333.00 | 1,611 | -6.50(-1.91%) |
Sep 12, 2016 | 327.50 | 340.50 | 325.00 | 339.50 | 1,145 | +11.00(+3.35%) |
Sep 09, 2016 | 350.00 | 355.00 | 328.50 | 328.50 | 1,839 | -23.00(-6.54%) |
Sep 08, 2016 | 344.00 | 353.00 | 344.00 | 351.50 | 1,588 | +7.00(+2.03%) |
Sep 07, 2016 | 342.50 | 347.00 | 340.50 | 344.50 | 905 | +2.50(+0.73%) |
Sep 06, 2016 | 339.00 | 350.00 | 336.00 | 342.00 | 1,525 | +6.00(+1.79%) |
Sep 02, 2016 | 335.50 | 336.00 | 336.00 | 336.00 | 936 | +0.50(+0.15%) |
Sep 01, 2016 | 332.50 | 338.75 | 328.75 | 335.50 | 1,035 | +3.50(+1.05%) |
Aug 31, 2016 | 331.50 | 335.00 | 330.00 | 332.00 | 1,380 | -2.50(-0.75%) |
Aug 30, 2016 | 332.00 | 342.00 | 332.00 | 334.50 | 1,114 | +0.50(+0.15%) |
Aug 29, 2016 | 336.50 | 339.00 | 329.00 | 334.00 | 1,362 | +0.00(+0.00%) |
Aug 26, 2016 | 338.00 | 348.25 | 327.00 | 334.00 | 2,322 | -4.50(-1.33%) |
Aug 25, 2016 | 338.00 | 352.00 | 335.50 | 338.50 | 3,571 | -2.50(-0.73%) |
Aug 24, 2016 | 368.00 | 375.50 | 339.50 | 341.00 | 3,344 | -26.50(-7.21%) |
Aug 23, 2016 | 351.50 | 368.00 | 351.50 | 367.50 | 2,531 | +18.50(+5.30%) |
Aug 22, 2016 | 345.00 | 352.50 | 341.50 | 349.00 | 967 | +4.50(+1.31%) |
Aug 19, 2016 | 352.50 | 353.50 | 341.00 | 344.50 | 1,543 | -7.50(-2.13%) |
Aug 18, 2016 | 347.50 | 353.50 | 340.00 | 352.00 | 1,573 | +6.50(+1.88%) |
Aug 17, 2016 | 347.50 | 353.75 | 340.50 | 345.50 | 1,592 | -2.00(-0.58%) |
Aug 16, 2016 | 360.00 | 360.00 | 347.50 | 347.50 | 2,257 | -13.00(-3.61%) |
Aug 15, 2016 | 361.00 | 367.00 | 361.00 | 360.50 | 1,275 | +1.50(+0.42%) |
Aug 12, 2016 | 352.50 | 361.00 | 349.08 | 359.00 | 2,161 | +7.00(+1.99%) |
Aug 11, 2016 | 334.50 | 358.50 | 334.00 | 352.00 | 1,704 | +18.00(+5.39%) |
Aug 10, 2016 | 352.00 | 352.00 | 327.50 | 334.00 | 2,551 | -17.00(-4.84%) |
Aug 09, 2016 | 356.50 | 361.45 | 348.50 | 351.00 | 2,125 | -4.00(-1.13%) |
Aug 08, 2016 | 376.00 | 380.40 | 351.00 | 355.00 | 4,077 | -19.00(-5.08%) |
Aug 05, 2016 | 341.00 | 406.00 | 338.00 | 374.00 | 10,091 | +34.50(+10.16%) |
Aug 04, 2016 | 309.50 | 342.00 | 308.50 | 339.50 | 4,018 | +32.50(+10.59%) |
Aug 03, 2016 | 308.50 | 316.50 | 301.50 | 307.00 | 3,244 | +1.50(+0.49%) |
Aug 02, 2016 | 318.00 | 324.80 | 292.50 | 305.50 | 14,407 | -46.50(-13.21%) |