Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 270.00 | 270.00 | 270.00 | 0 | -9.00(-3.23%) | |
Dec 29, 2016 | 288.00 | 297.10 | 276.00 | 279.00 | 6,123 | -9.00(-3.12%) |
Dec 28, 2016 | 324.00 | 324.00 | 285.00 | 288.00 | 5,101 | -30.00(-9.43%) |
Dec 27, 2016 | 306.00 | 330.00 | 300.00 | 318.00 | 5,566 | +12.00(+3.92%) |
Dec 23, 2016 | 306.00 | 306.00 | 306.00 | 0 | +12.00(+4.08%) | |
Dec 22, 2016 | 282.00 | 300.00 | 282.00 | 294.00 | 2,115 | +6.00(+2.08%) |
Dec 21, 2016 | 282.00 | 297.00 | 282.00 | 288.00 | 4,177 | +12.00(+4.35%) |
Dec 20, 2016 | 288.00 | 318.00 | 276.00 | 276.00 | 6,638 | -18.00(-6.12%) |
Dec 19, 2016 | 300.00 | 306.00 | 288.00 | 294.00 | 7,345 | +6.00(+2.08%) |
Dec 16, 2016 | 288.00 | 300.00 | 276.00 | 288.00 | 22,940 | +18.00(+6.67%) |
Dec 15, 2016 | 282.00 | 294.00 | 270.00 | 270.00 | 4,665 | -18.00(-6.25%) |
Dec 14, 2016 | 288.00 | 291.00 | 276.00 | 288.00 | 2,830 | -6.00(-2.04%) |
Dec 13, 2016 | 288.00 | 300.00 | 276.00 | 294.00 | 3,774 | +6.00(+2.08%) |
Dec 12, 2016 | 294.00 | 294.00 | 276.00 | 288.00 | 4,252 | -12.00(-4.00%) |
Dec 09, 2016 | 318.00 | 323.40 | 282.00 | 300.00 | 5,826 | -12.00(-3.85%) |
Dec 08, 2016 | 312.00 | 318.00 | 300.00 | 312.00 | 2,994 | -6.00(-1.89%) |
Dec 07, 2016 | 306.00 | 324.00 | 291.00 | 318.00 | 3,133 | +0.00(+0.00%) |
Dec 06, 2016 | 354.00 | 361.20 | 300.00 | 318.00 | 4,588 | -24.00(-7.02%) |
Dec 05, 2016 | 300.00 | 342.00 | 285.00 | 342.00 | 6,082 | +42.00(+14.00%) |
Dec 02, 2016 | 282.00 | 300.00 | 278.88 | 300.00 | 2,733 | +12.00(+4.17%) |
Dec 01, 2016 | 300.00 | 306.00 | 264.00 | 288.00 | 5,610 | -6.00(-2.04%) |
Nov 30, 2016 | 306.00 | 318.00 | 294.00 | 294.00 | 4,576 | -12.00(-3.92%) |
Nov 29, 2016 | 306.00 | 318.00 | 294.00 | 306.00 | 2,769 | +0.00(+0.00%) |
Nov 28, 2016 | 336.00 | 336.00 | 306.00 | 306.00 | 3,597 | -18.00(-5.56%) |
Nov 25, 2016 | 372.00 | 372.00 | 324.00 | 324.00 | 2,477 | -30.00(-8.47%) |
Nov 23, 2016 | 354.00 | 354.00 | 354.00 | 0 | +60.00(+20.41%) | |
Nov 22, 2016 | 324.00 | 328.80 | 288.00 | 294.00 | 6,758 | -18.00(-5.77%) |
Nov 21, 2016 | 330.00 | 336.00 | 300.00 | 312.00 | 3,831 | -18.00(-5.45%) |
Nov 18, 2016 | 342.00 | 342.00 | 318.00 | 330.00 | 2,259 | -6.00(-1.79%) |
Nov 17, 2016 | 360.00 | 366.00 | 321.00 | 336.00 | 5,364 | -18.00(-5.08%) |
Nov 16, 2016 | 348.00 | 354.00 | 336.00 | 354.00 | 1,267 | +0.00(+0.00%) |
Nov 15, 2016 | 396.00 | 405.00 | 348.00 | 354.00 | 4,414 | -36.00(-9.23%) |
Nov 14, 2016 | 360.00 | 390.00 | 348.00 | 390.00 | 4,912 | +48.00(+14.04%) |
Nov 11, 2016 | 312.00 | 349.20 | 303.00 | 342.00 | 3,959 | +30.00(+9.62%) |
Nov 10, 2016 | 318.00 | 330.00 | 300.00 | 312.00 | 4,835 | +6.00(+1.96%) |
Nov 09, 2016 | 270.00 | 312.00 | 270.00 | 306.00 | 4,071 | +42.00(+15.91%) |
Nov 08, 2016 | 276.00 | 276.00 | 255.00 | 264.00 | 2,373 | -12.00(-4.35%) |
Nov 07, 2016 | 288.00 | 298.80 | 270.00 | 276.00 | 2,022 | -6.00(-2.13%) |
Nov 04, 2016 | 294.00 | 306.00 | 270.00 | 282.00 | 6,094 | -12.00(-4.08%) |
Nov 03, 2016 | 312.00 | 312.00 | 294.00 | 294.00 | 6,139 | -18.00(-5.77%) |
Nov 02, 2016 | 312.00 | 324.00 | 294.00 | 312.00 | 8,531 | -24.00(-7.14%) |
Nov 01, 2016 | 330.00 | 351.00 | 330.00 | 336.00 | 1,537 | +6.00(+1.82%) |
Oct 31, 2016 | 318.00 | 336.00 | 318.00 | 330.00 | 1,533 | +10.80(+3.38%) |
Oct 28, 2016 | 330.00 | 331.80 | 313.20 | 319.20 | 2,780 | -12.00(-3.62%) |
Oct 27, 2016 | 346.80 | 355.20 | 330.00 | 331.20 | 2,166 | -13.20(-3.83%) |
Oct 26, 2016 | 330.00 | 345.60 | 326.03 | 344.40 | 1,965 | +12.00(+3.61%) |
Oct 25, 2016 | 338.40 | 338.40 | 320.40 | 332.40 | 2,640 | -4.80(-1.42%) |
Oct 24, 2016 | 342.00 | 344.40 | 316.80 | 337.20 | 3,033 | -3.60(-1.06%) |
Oct 21, 2016 | 325.20 | 350.40 | 324.00 | 340.80 | 2,205 | +12.00(+3.65%) |
Oct 20, 2016 | 322.80 | 336.00 | 313.20 | 328.80 | 3,897 | +6.00(+1.86%) |
Oct 19, 2016 | 342.00 | 343.20 | 321.60 | 322.80 | 3,633 | -18.00(-5.28%) |
Oct 18, 2016 | 343.20 | 346.80 | 331.20 | 340.80 | 2,502 | +1.80(+0.53%) |
Oct 17, 2016 | 356.40 | 357.60 | 330.00 | 339.00 | 3,654 | -15.00(-4.24%) |
Oct 14, 2016 | 375.60 | 380.40 | 354.00 | 354.00 | 4,929 | -15.60(-4.22%) |
Oct 13, 2016 | 369.60 | 391.20 | 363.72 | 369.60 | 3,442 | -4.80(-1.28%) |
Oct 12, 2016 | 394.80 | 399.59 | 369.60 | 374.40 | 2,969 | -21.60(-5.45%) |
Oct 11, 2016 | 414.00 | 414.00 | 386.40 | 396.00 | 4,250 | -20.40(-4.90%) |
Oct 10, 2016 | 396.00 | 423.60 | 396.00 | 416.40 | 2,333 | +26.40(+6.77%) |
Oct 07, 2016 | 404.40 | 410.40 | 386.40 | 390.00 | 2,139 | -13.20(-3.27%) |
Oct 06, 2016 | 416.40 | 418.68 | 397.20 | 403.20 | 3,661 | -19.20(-4.55%) |
Oct 05, 2016 | 393.60 | 438.00 | 391.21 | 422.40 | 6,431 | +33.60(+8.64%) |
Oct 04, 2016 | 394.80 | 404.40 | 387.60 | 388.80 | 1,620 | -7.20(-1.82%) |