Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 396.00 | 400.80 | 386.40 | 396.00 | 2,636 | +0.00(+0.00%) |
Sep 30, 2016 | 398.40 | 403.20 | 392.40 | 396.00 | 2,861 | +1.20(+0.30%) |
Sep 29, 2016 | 410.40 | 417.60 | 390.00 | 394.80 | 3,476 | -19.20(-4.64%) |
Sep 28, 2016 | 423.60 | 428.40 | 399.60 | 414.00 | 3,620 | -7.20(-1.71%) |
Sep 27, 2016 | 410.40 | 422.40 | 405.60 | 421.20 | 3,494 | +10.80(+2.63%) |
Sep 26, 2016 | 409.20 | 412.80 | 402.00 | 410.40 | 2,379 | -3.60(-0.87%) |
Sep 23, 2016 | 405.60 | 416.40 | 400.80 | 414.00 | 2,983 | +3.60(+0.88%) |
Sep 22, 2016 | 414.00 | 417.60 | 403.20 | 410.40 | 3,125 | +1.20(+0.29%) |
Sep 21, 2016 | 417.60 | 421.19 | 388.80 | 409.20 | 3,086 | -3.60(-0.87%) |
Sep 20, 2016 | 404.40 | 428.40 | 399.60 | 412.80 | 4,434 | +19.20(+4.88%) |
Sep 19, 2016 | 392.40 | 417.60 | 392.40 | 393.60 | 4,474 | +6.00(+1.55%) |
Sep 16, 2016 | 399.60 | 402.00 | 385.20 | 387.60 | 5,760 | -13.20(-3.29%) |
Sep 15, 2016 | 394.80 | 406.80 | 388.80 | 400.80 | 1,528 | +5.40(+1.37%) |
Sep 14, 2016 | 394.80 | 406.80 | 388.80 | 395.40 | 2,426 | +4.20(+1.07%) |
Sep 13, 2016 | 405.60 | 410.40 | 384.00 | 391.20 | 2,153 | -20.40(-4.96%) |
Sep 12, 2016 | 378.00 | 415.20 | 374.83 | 411.60 | 3,487 | +30.00(+7.86%) |
Sep 09, 2016 | 400.80 | 410.40 | 381.60 | 381.60 | 3,428 | -28.80(-7.02%) |
Sep 08, 2016 | 406.80 | 414.00 | 396.00 | 410.40 | 1,754 | +1.20(+0.29%) |
Sep 07, 2016 | 393.60 | 411.00 | 391.20 | 409.20 | 2,702 | +18.00(+4.60%) |
Sep 06, 2016 | 385.20 | 399.60 | 385.20 | 391.20 | 3,113 | +9.60(+2.52%) |
Sep 02, 2016 | 381.60 | 381.60 | 381.60 | 381.60 | 2,857 | +2.40(+0.63%) |