Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 418.40 | 418.40 | 418.40 | 0 | +2.40(+0.58%) | |
Dec 29, 2016 | 414.80 | 429.20 | 412.40 | 416.00 | 1,581 | +3.20(+0.78%) |
Dec 28, 2016 | 412.00 | 414.00 | 408.80 | 412.80 | 2,535 | +2.80(+0.68%) |
Dec 27, 2016 | 414.00 | 414.00 | 408.00 | 410.00 | 3,295 | +2.00(+0.49%) |
Dec 23, 2016 | 408.00 | 408.00 | 408.00 | 0 | +22.00(+5.70%) | |
Dec 22, 2016 | 392.40 | 394.40 | 382.40 | 386.00 | 6,323 | -1.60(-0.41%) |
Dec 21, 2016 | 380.00 | 394.40 | 380.00 | 387.60 | 13,419 | -44.40(-10.28%) |
Dec 20, 2016 | 434.00 | 446.80 | 426.80 | 432.00 | 1,071 | +3.60(+0.84%) |
Dec 19, 2016 | 443.60 | 461.60 | 428.00 | 428.40 | 757 | -19.60(-4.38%) |
Dec 16, 2016 | 449.20 | 460.00 | 442.00 | 448.00 | 2,199 | -3.60(-0.80%) |
Dec 15, 2016 | 450.00 | 456.00 | 443.19 | 451.60 | 317 | -0.40(-0.09%) |
Dec 14, 2016 | 464.00 | 479.60 | 452.00 | 452.00 | 658 | -1.20(-0.26%) |
Dec 13, 2016 | 456.00 | 465.60 | 452.40 | 453.20 | 774 | -4.00(-0.87%) |
Dec 12, 2016 | 472.00 | 474.06 | 446.00 | 457.20 | 713 | +4.00(+0.88%) |
Dec 09, 2016 | 444.40 | 466.80 | 441.90 | 453.20 | 304 | +1.60(+0.35%) |
Dec 08, 2016 | 457.60 | 462.00 | 434.40 | 451.60 | 675 | +0.40(+0.09%) |
Dec 07, 2016 | 458.00 | 460.00 | 426.04 | 451.20 | 750 | -3.20(-0.70%) |
Dec 06, 2016 | 450.40 | 457.60 | 423.80 | 454.40 | 1,159 | +7.20(+1.61%) |
Dec 05, 2016 | 443.60 | 453.20 | 432.80 | 447.20 | 791 | +0.80(+0.18%) |
Dec 02, 2016 | 441.60 | 446.80 | 440.40 | 446.40 | 233 | +2.80(+0.63%) |
Dec 01, 2016 | 439.20 | 483.60 | 420.00 | 443.60 | 2,961 | +7.20(+1.65%) |
Nov 30, 2016 | 451.60 | 453.63 | 430.40 | 436.40 | 2,587 | -13.60(-3.02%) |
Nov 29, 2016 | 458.00 | 460.00 | 450.00 | 450.00 | 442 | -4.40(-0.97%) |
Nov 28, 2016 | 455.60 | 459.60 | 454.40 | 454.40 | 170 | -7.60(-1.65%) |
Nov 25, 2016 | 463.20 | 470.00 | 450.49 | 462.00 | 1,225 | +4.40(+0.96%) |
Nov 23, 2016 | 457.60 | 457.60 | 457.60 | 0 | +7.20(+1.60%) | |
Nov 22, 2016 | 456.00 | 456.40 | 450.00 | 450.40 | 402 | -6.00(-1.31%) |
Nov 21, 2016 | 456.24 | 464.00 | 454.40 | 456.40 | 436 | -1.60(-0.35%) |
Nov 18, 2016 | 462.00 | 471.60 | 458.00 | 458.00 | 392 | +0.80(+0.17%) |
Nov 17, 2016 | 461.20 | 471.60 | 454.40 | 457.20 | 846 | +2.80(+0.62%) |
Nov 16, 2016 | 457.20 | 479.20 | 450.80 | 454.40 | 1,296 | -6.00(-1.30%) |
Nov 15, 2016 | 456.80 | 480.00 | 452.80 | 460.40 | 1,428 | +8.00(+1.77%) |
Nov 14, 2016 | 472.00 | 472.80 | 452.40 | 452.40 | 761 | -27.20(-5.67%) |
Nov 11, 2016 | 475.20 | 489.20 | 469.20 | 479.60 | 996 | +0.00(+0.00%) |
Nov 10, 2016 | 487.60 | 506.09 | 478.00 | 479.60 | 768 | -8.00(-1.64%) |
Nov 09, 2016 | 469.20 | 501.20 | 469.20 | 487.60 | 2,882 | +14.00(+2.96%) |
Nov 08, 2016 | 462.80 | 475.20 | 459.20 | 473.60 | 705 | +3.20(+0.68%) |
Nov 07, 2016 | 466.00 | 473.60 | 454.00 | 470.40 | 783 | +17.60(+3.89%) |
Nov 04, 2016 | 464.40 | 503.20 | 420.40 | 452.80 | 1,726 | -9.60(-2.08%) |
Nov 03, 2016 | 487.20 | 501.60 | 460.40 | 462.40 | 1,481 | -17.20(-3.59%) |
Nov 02, 2016 | 467.20 | 489.20 | 467.20 | 479.60 | 5,427 | +12.00(+2.57%) |
Nov 01, 2016 | 480.00 | 480.00 | 451.20 | 467.60 | 1,621 | -9.20(-1.93%) |
Oct 31, 2016 | 491.60 | 492.00 | 461.00 | 476.80 | 794 | -8.00(-1.65%) |
Oct 28, 2016 | 503.20 | 503.20 | 470.00 | 484.80 | 1,026 | -15.20(-3.04%) |
Oct 27, 2016 | 521.60 | 522.80 | 500.00 | 500.00 | 715 | -21.20(-4.07%) |
Oct 26, 2016 | 532.00 | 532.00 | 512.80 | 521.20 | 1,001 | -18.40(-3.41%) |
Oct 25, 2016 | 550.80 | 568.80 | 525.20 | 539.60 | 1,933 | -7.60(-1.39%) |
Oct 24, 2016 | 544.00 | 550.00 | 544.00 | 547.20 | 319 | -3.20(-0.58%) |
Oct 21, 2016 | 549.20 | 550.40 | 542.00 | 550.40 | 336 | +2.00(+0.36%) |
Oct 20, 2016 | 551.20 | 551.20 | 544.49 | 548.40 | 120 | -2.80(-0.51%) |
Oct 19, 2016 | 548.00 | 552.80 | 544.36 | 551.20 | 287 | +2.40(+0.44%) |
Oct 18, 2016 | 548.00 | 553.60 | 544.80 | 548.80 | 439 | +4.40(+0.81%) |
Oct 17, 2016 | 550.00 | 550.00 | 540.40 | 544.40 | 469 | +3.20(+0.59%) |
Oct 14, 2016 | 562.40 | 567.60 | 540.00 | 541.20 | 1,321 | -20.40(-3.63%) |
Oct 13, 2016 | 562.00 | 570.40 | 558.78 | 561.60 | 684 | -9.24(-1.62%) |
Oct 12, 2016 | 561.20 | 580.00 | 556.40 | 570.84 | 348 | +9.64(+1.72%) |
Oct 11, 2016 | 579.20 | 585.96 | 555.20 | 561.20 | 712 | -17.60(-3.04%) |
Oct 10, 2016 | 574.40 | 589.60 | 562.40 | 578.80 | 1,355 | +27.20(+4.93%) |
Oct 07, 2016 | 560.00 | 568.00 | 540.80 | 551.60 | 913 | +0.00(+0.00%) |
Oct 06, 2016 | 546.00 | 563.60 | 546.00 | 551.60 | 1,880 | +19.20(+3.61%) |
Oct 05, 2016 | 559.20 | 562.97 | 532.00 | 532.40 | 1,509 | -26.80(-4.79%) |
Oct 04, 2016 | 559.20 | 564.94 | 558.00 | 559.20 | 322 | -3.60(-0.64%) |