Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 440.64 | 448.46 | 440.64 | 446.40 | 573 | +1.44(+0.32%) |
Mar 30, 2017 | 446.40 | 450.72 | 439.20 | 444.96 | 973 | -2.88(-0.64%) |
Mar 29, 2017 | 443.52 | 452.16 | 436.32 | 447.84 | 1,340 | +8.64(+1.97%) |
Mar 28, 2017 | 426.24 | 444.96 | 422.55 | 439.20 | 1,563 | +7.20(+1.67%) |
Mar 27, 2017 | 406.08 | 432.00 | 406.08 | 432.00 | 1,371 | +20.16(+4.90%) |
Mar 24, 2017 | 416.16 | 424.02 | 406.08 | 411.84 | 1,102 | +1.44(+0.35%) |
Mar 23, 2017 | 408.96 | 424.80 | 403.20 | 410.40 | 1,251 | +2.88(+0.71%) |
Mar 22, 2017 | 410.40 | 417.95 | 387.63 | 407.52 | 2,944 | -12.96(-3.08%) |
Mar 21, 2017 | 440.64 | 440.64 | 417.60 | 420.48 | 2,475 | -12.96(-2.99%) |
Mar 20, 2017 | 440.64 | 440.64 | 426.23 | 433.44 | 1,417 | -7.20(-1.63%) |
Mar 17, 2017 | 439.20 | 446.40 | 427.68 | 440.64 | 2,483 | +4.32(+0.99%) |
Mar 16, 2017 | 469.44 | 469.44 | 427.68 | 436.32 | 2,693 | -18.72(-4.11%) |
Mar 15, 2017 | 437.76 | 455.04 | 434.88 | 455.04 | 1,925 | +20.16(+4.64%) |
Mar 14, 2017 | 449.28 | 455.04 | 432.00 | 434.88 | 1,947 | -15.84(-3.51%) |
Mar 13, 2017 | 439.20 | 468.00 | 432.00 | 450.72 | 3,766 | +1.44(+0.32%) |
Mar 10, 2017 | 468.00 | 469.44 | 447.84 | 449.28 | 2,158 | -17.28(-3.70%) |
Mar 09, 2017 | 465.12 | 472.32 | 459.36 | 466.56 | 843 | -2.88(-0.61%) |
Mar 08, 2017 | 460.80 | 472.31 | 457.92 | 469.44 | 1,641 | +12.96(+2.84%) |
Mar 07, 2017 | 468.00 | 488.16 | 446.40 | 456.48 | 3,548 | -17.28(-3.65%) |
Mar 06, 2017 | 476.64 | 489.60 | 469.44 | 473.76 | 1,640 | -10.08(-2.08%) |
Mar 03, 2017 | 476.64 | 489.60 | 475.20 | 483.84 | 2,261 | +2.88(+0.60%) |
Mar 02, 2017 | 478.08 | 512.64 | 470.88 | 480.96 | 4,700 | -1.44(-0.30%) |
Mar 01, 2017 | 475.20 | 489.60 | 460.80 | 482.40 | 3,083 | +8.64(+1.82%) |
Feb 28, 2017 | 462.24 | 515.52 | 456.48 | 473.76 | 9,592 | +7.20(+1.54%) |
Feb 27, 2017 | 492.48 | 492.48 | 459.56 | 466.56 | 4,960 | +20.16(+4.52%) |
Feb 24, 2017 | 439.20 | 457.92 | 439.20 | 446.40 | 2,493 | -4.61(-1.02%) |
Feb 23, 2017 | 460.80 | 471.71 | 436.32 | 451.01 | 3,952 | -9.79(-2.13%) |
Feb 22, 2017 | 480.96 | 485.28 | 450.72 | 460.80 | 3,919 | -24.48(-5.04%) |
Feb 21, 2017 | 475.20 | 509.76 | 440.64 | 485.28 | 11,752 | -4.32(-0.88%) |
Feb 17, 2017 | 489.60 | 489.60 | 489.60 | 0 | +59.04(+13.71%) | |
Feb 16, 2017 | 468.00 | 473.76 | 417.60 | 430.56 | 21,760 | -59.04(-12.06%) |
Feb 15, 2017 | 576.00 | 655.20 | 486.72 | 489.60 | 145,382 | +113.76(+30.27%) |
Feb 14, 2017 | 372.96 | 387.36 | 368.64 | 375.84 | 745 | +0.00(+0.00%) |
Feb 13, 2017 | 394.56 | 394.56 | 374.40 | 375.84 | 1,588 | -14.40(-3.69%) |
Feb 10, 2017 | 377.28 | 417.60 | 374.54 | 390.24 | 3,580 | +15.84(+4.23%) |
Feb 09, 2017 | 377.28 | 383.04 | 368.64 | 374.40 | 744 | -2.88(-0.76%) |
Feb 08, 2017 | 381.60 | 381.60 | 368.64 | 377.28 | 733 | -2.88(-0.76%) |
Feb 07, 2017 | 357.12 | 381.60 | 351.36 | 380.16 | 2,704 | +20.16(+5.60%) |
Feb 06, 2017 | 375.84 | 390.24 | 355.68 | 360.00 | 2,307 | -25.92(-6.72%) |
Feb 03, 2017 | 406.08 | 406.08 | 381.60 | 385.92 | 1,725 | -5.76(-1.47%) |
Feb 02, 2017 | 403.20 | 404.28 | 388.80 | 391.68 | 1,487 | -12.96(-3.20%) |
Feb 01, 2017 | 401.76 | 419.90 | 381.60 | 404.64 | 2,454 | +0.00(+0.00%) |
Jan 31, 2017 | 417.60 | 453.60 | 391.68 | 404.64 | 11,463 | -5.76(-1.40%) |
Jan 30, 2017 | 362.46 | 421.92 | 332.64 | 410.40 | 9,888 | +53.28(+14.92%) |
Jan 27, 2017 | 352.80 | 370.08 | 348.48 | 357.12 | 2,581 | +4.32(+1.22%) |
Jan 26, 2017 | 341.28 | 354.24 | 338.40 | 352.80 | 1,040 | +12.96(+3.81%) |
Jan 25, 2017 | 331.20 | 344.16 | 328.32 | 339.84 | 1,096 | +8.64(+2.61%) |
Jan 24, 2017 | 331.20 | 338.40 | 324.00 | 331.20 | 708 | +0.00(+0.00%) |
Jan 23, 2017 | 328.32 | 335.52 | 321.12 | 331.20 | 757 | +2.59(+0.79%) |
Jan 20, 2017 | 331.20 | 338.40 | 326.88 | 328.61 | 633 | -2.59(-0.78%) |
Jan 19, 2017 | 336.96 | 348.48 | 328.32 | 331.20 | 1,144 | -8.64(-2.54%) |
Jan 18, 2017 | 344.16 | 351.00 | 335.52 | 339.84 | 1,322 | -4.32(-1.26%) |
Jan 17, 2017 | 335.52 | 352.80 | 331.20 | 344.16 | 1,131 | +5.76(+1.70%) |
Jan 13, 2017 | 338.40 | 338.40 | 338.40 | 0 | +11.52(+3.52%) | |
Jan 12, 2017 | 360.00 | 360.00 | 326.88 | 326.88 | 2,323 | -18.72(-5.42%) |
Jan 11, 2017 | 367.20 | 367.20 | 338.40 | 345.60 | 5,485 | -20.16(-5.51%) |
Jan 10, 2017 | 381.60 | 385.92 | 358.56 | 365.76 | 4,750 | -15.84(-4.15%) |
Jan 09, 2017 | 383.04 | 401.76 | 381.60 | 381.60 | 4,244 | -8.64(-2.21%) |
Jan 06, 2017 | 403.20 | 413.27 | 388.80 | 390.24 | 6,661 | -20.16(-4.91%) |
Jan 05, 2017 | 446.40 | 446.40 | 393.12 | 410.40 | 21,342 | +23.04(+5.95%) |
Jan 04, 2017 | 432.00 | 504.00 | 371.52 | 387.36 | 106,471 | +89.28(+29.95%) |