Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 428.00 | 439.00 | 421.00 | 434.00 | 67,933 | +1.00(+0.23%) |
Feb 27, 2017 | 422.00 | 436.00 | 419.00 | 433.00 | 36,513 | +13.00(+3.10%) |
Feb 24, 2017 | 417.00 | 420.00 | 413.00 | 420.00 | 53,731 | -5.00(-1.18%) |
Feb 23, 2017 | 427.00 | 427.00 | 412.00 | 425.00 | 68,780 | +8.00(+1.92%) |
Feb 22, 2017 | 411.00 | 418.00 | 407.00 | 417.00 | 53,738 | -1.00(-0.24%) |
Feb 21, 2017 | 410.00 | 418.00 | 406.00 | 418.00 | 39,482 | +16.00(+3.98%) |
Feb 17, 2017 | 402.00 | 402.00 | 402.00 | 0 | -15.00(-3.60%) | |
Feb 16, 2017 | 417.00 | 426.00 | 412.00 | 417.00 | 64,054 | +2.00(+0.48%) |
Feb 15, 2017 | 420.00 | 425.00 | 414.00 | 415.00 | 90,180 | -9.00(-2.12%) |
Feb 14, 2017 | 424.00 | 429.00 | 414.00 | 424.00 | 99,320 | +0.00(+0.00%) |
Feb 13, 2017 | 435.00 | 438.00 | 416.50 | 424.00 | 142,467 | -15.00(-3.42%) |
Feb 10, 2017 | 525.00 | 525.00 | 437.00 | 439.00 | 233,032 | -47.00(-9.67%) |
Feb 09, 2017 | 475.00 | 489.00 | 470.00 | 486.00 | 77,819 | +16.00(+3.40%) |
Feb 08, 2017 | 467.00 | 470.00 | 451.00 | 470.00 | 66,334 | -1.00(-0.21%) |
Feb 07, 2017 | 458.00 | 478.00 | 458.00 | 471.00 | 105,280 | +14.00(+3.06%) |
Feb 06, 2017 | 460.00 | 462.00 | 453.00 | 457.00 | 67,726 | -3.00(-0.65%) |
Feb 03, 2017 | 444.00 | 462.00 | 439.00 | 460.00 | 39,585 | +18.00(+4.07%) |
Feb 02, 2017 | 444.00 | 444.00 | 432.00 | 442.00 | 50,890 | +2.00(+0.45%) |
Feb 01, 2017 | 440.00 | 445.10 | 432.00 | 440.00 | 49,365 | +6.00(+1.38%) |
Jan 31, 2017 | 433.00 | 438.00 | 427.00 | 434.00 | 35,060 | +4.00(+0.93%) |
Jan 30, 2017 | 435.00 | 435.00 | 414.00 | 430.00 | 48,760 | -6.00(-1.38%) |
Jan 27, 2017 | 441.00 | 444.00 | 429.00 | 436.00 | 19,435 | -10.00(-2.24%) |
Jan 26, 2017 | 460.00 | 460.00 | 446.00 | 446.00 | 20,454 | -11.00(-2.41%) |
Jan 25, 2017 | 445.00 | 458.00 | 445.00 | 457.00 | 21,620 | +11.00(+2.47%) |
Jan 24, 2017 | 454.00 | 454.00 | 440.00 | 446.00 | 35,548 | -1.00(-0.22%) |
Jan 23, 2017 | 457.00 | 463.00 | 442.00 | 447.00 | 42,474 | -15.00(-3.25%) |
Jan 20, 2017 | 463.00 | 470.00 | 458.00 | 462.00 | 25,805 | +7.00(+1.54%) |
Jan 19, 2017 | 464.00 | 468.00 | 454.00 | 455.00 | 50,052 | -5.00(-1.09%) |
Jan 18, 2017 | 462.00 | 468.00 | 457.50 | 460.00 | 25,457 | -7.00(-1.50%) |
Jan 17, 2017 | 474.00 | 479.00 | 453.00 | 467.00 | 43,811 | +0.00(+0.00%) |
Jan 13, 2017 | 467.00 | 467.00 | 467.00 | 0 | -2.00(-0.43%) | |
Jan 12, 2017 | 490.00 | 490.00 | 456.00 | 469.00 | 70,875 | -16.00(-3.30%) |
Jan 11, 2017 | 480.00 | 494.00 | 473.00 | 485.00 | 33,190 | +9.00(+1.89%) |
Jan 10, 2017 | 469.00 | 480.00 | 465.00 | 476.00 | 41,641 | +12.00(+2.59%) |
Jan 09, 2017 | 465.00 | 474.00 | 457.00 | 464.00 | 34,334 | -6.00(-1.28%) |
Jan 06, 2017 | 478.00 | 478.00 | 464.00 | 470.00 | 38,571 | -6.00(-1.26%) |
Jan 05, 2017 | 480.00 | 484.50 | 473.00 | 476.00 | 30,665 | -3.00(-0.63%) |
Jan 04, 2017 | 450.00 | 480.00 | 448.00 | 479.00 | 50,676 | +26.00(+5.74%) |
Jan 03, 2017 | 452.00 | 468.00 | 445.00 | 453.00 | 36,913 | +13.00(+2.95%) |
Dec 30, 2016 | 440.00 | 440.00 | 440.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 445.00 | 450.50 | 438.00 | 440.00 | 32,798 | -7.00(-1.57%) |
Dec 28, 2016 | 466.00 | 466.00 | 446.00 | 447.00 | 26,012 | -15.60(-3.37%) |
Dec 27, 2016 | 450.00 | 467.00 | 450.00 | 462.60 | 29,674 | +15.80(+3.54%) |
Dec 23, 2016 | 446.80 | 446.80 | 446.80 | 0 | -2.20(-0.49%) | |
Dec 22, 2016 | 461.00 | 465.00 | 446.00 | 449.00 | 38,699 | -11.00(-2.39%) |
Dec 21, 2016 | 463.00 | 467.00 | 454.00 | 460.00 | 37,709 | -1.00(-0.22%) |
Dec 20, 2016 | 456.00 | 468.00 | 455.00 | 461.00 | 38,490 | +11.00(+2.44%) |
Dec 19, 2016 | 447.00 | 461.00 | 446.00 | 450.00 | 57,381 | +1.00(+0.22%) |
Dec 16, 2016 | 457.00 | 457.00 | 443.50 | 449.00 | 51,993 | -4.00(-0.88%) |
Dec 15, 2016 | 430.00 | 453.00 | 427.00 | 453.00 | 46,799 | +11.00(+2.49%) |
Dec 14, 2016 | 464.00 | 469.00 | 441.00 | 442.00 | 28,102 | -29.00(-6.16%) |
Dec 13, 2016 | 477.00 | 480.01 | 464.00 | 471.00 | 52,252 | +0.00(+0.00%) |
Dec 12, 2016 | 476.00 | 491.00 | 467.00 | 471.00 | 81,877 | +12.00(+2.61%) |
Dec 09, 2016 | 465.00 | 480.00 | 458.00 | 459.00 | 60,041 | +0.00(+0.00%) |
Dec 08, 2016 | 445.00 | 463.00 | 440.00 | 459.00 | 77,381 | +20.00(+4.56%) |
Dec 07, 2016 | 448.00 | 452.00 | 430.00 | 439.00 | 94,274 | -12.00(-2.66%) |
Dec 06, 2016 | 442.00 | 460.00 | 435.00 | 451.00 | 278,619 | -13.00(-2.80%) |
Dec 05, 2016 | 444.00 | 472.00 | 444.00 | 464.00 | 41,158 | +23.00(+5.22%) |
Dec 02, 2016 | 432.00 | 447.00 | 431.00 | 441.00 | 32,225 | +5.00(+1.15%) |