Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.00 | 140.88 | 138.25 | 140.88 | 306 | +0.88(+0.62%) |
Nov 29, 2016 | 141.75 | 143.50 | 140.00 | 140.00 | 1,144 | -1.75(-1.23%) |
Nov 28, 2016 | 143.50 | 144.69 | 141.75 | 141.75 | 376 | -3.92(-2.69%) |
Nov 25, 2016 | 141.75 | 145.67 | 141.75 | 145.67 | 204 | +2.17(+1.51%) |
Nov 23, 2016 | 143.50 | 143.50 | 143.50 | 0 | -5.25(-3.53%) | |
Nov 22, 2016 | 143.50 | 148.75 | 140.00 | 148.75 | 484 | +7.00(+4.94%) |
Nov 21, 2016 | 141.75 | 147.00 | 141.75 | 141.75 | 221 | -0.88(-0.61%) |
Nov 18, 2016 | 147.00 | 147.00 | 140.00 | 142.62 | 1,467 | -2.62(-1.81%) |
Nov 17, 2016 | 148.75 | 148.75 | 140.00 | 145.25 | 1,354 | -3.50(-2.35%) |
Nov 16, 2016 | 152.25 | 155.75 | 143.85 | 148.75 | 566 | +1.75(+1.19%) |
Nov 15, 2016 | 152.25 | 152.25 | 145.25 | 147.00 | 643 | -10.50(-6.67%) |
Nov 14, 2016 | 148.75 | 158.66 | 145.25 | 157.50 | 1,243 | +14.00(+9.76%) |
Nov 11, 2016 | 171.50 | 171.50 | 143.50 | 143.50 | 2,508 | -31.50(-18.00%) |
Nov 10, 2016 | 157.50 | 177.98 | 155.75 | 175.00 | 2,014 | +10.85(+6.61%) |
Nov 09, 2016 | 154.00 | 164.50 | 152.25 | 164.15 | 1,589 | +10.15(+6.59%) |
Nov 08, 2016 | 154.00 | 161.35 | 152.25 | 154.00 | 905 | +1.75(+1.15%) |
Nov 07, 2016 | 152.25 | 161.00 | 151.90 | 152.25 | 1,144 | +7.00(+4.82%) |
Nov 04, 2016 | 143.50 | 148.75 | 140.00 | 145.25 | 668 | +5.25(+3.75%) |
Nov 03, 2016 | 144.90 | 144.90 | 140.00 | 140.00 | 204 | +0.00(+0.00%) |
Nov 02, 2016 | 141.75 | 145.25 | 136.50 | 140.00 | 1,060 | +0.02(+0.01%) |
Nov 01, 2016 | 138.25 | 141.75 | 138.25 | 139.98 | 314 | -0.02(-0.01%) |
Oct 31, 2016 | 136.50 | 143.50 | 134.75 | 140.00 | 470 | +2.45(+1.78%) |
Oct 28, 2016 | 137.20 | 139.65 | 137.20 | 137.55 | 309 | -4.20(-2.96%) |
Oct 27, 2016 | 140.00 | 143.61 | 133.35 | 141.75 | 379 | +1.75(+1.25%) |
Oct 26, 2016 | 134.05 | 140.00 | 134.05 | 140.00 | 120 | +5.25(+3.90%) |
Oct 25, 2016 | 135.06 | 136.18 | 131.25 | 134.75 | 1,605 | -3.50(-2.53%) |
Oct 24, 2016 | 138.25 | 138.25 | 134.75 | 138.25 | 153 | +1.05(+0.76%) |
Oct 21, 2016 | 133.70 | 137.20 | 133.70 | 137.20 | 723 | +2.45(+1.82%) |
Oct 20, 2016 | 138.25 | 140.20 | 134.75 | 134.75 | 1,066 | -5.25(-3.75%) |
Oct 19, 2016 | 141.75 | 141.75 | 133.00 | 140.00 | 1,256 | +3.50(+2.56%) |
Oct 18, 2016 | 137.20 | 141.40 | 136.50 | 136.50 | 1,044 | -0.35(-0.25%) |
Oct 17, 2016 | 135.10 | 137.55 | 131.25 | 136.85 | 434 | -0.35(-0.26%) |
Oct 14, 2016 | 145.95 | 146.30 | 134.75 | 137.20 | 3,211 | -8.40(-5.77%) |
Oct 13, 2016 | 143.50 | 150.15 | 140.70 | 145.60 | 1,964 | -1.75(-1.19%) |
Oct 12, 2016 | 149.80 | 151.55 | 144.38 | 147.35 | 954 | -3.85(-2.55%) |
Oct 11, 2016 | 158.90 | 166.77 | 147.46 | 151.20 | 2,175 | -8.40(-5.26%) |
Oct 10, 2016 | 155.75 | 159.60 | 144.90 | 159.60 | 1,282 | +8.05(+5.31%) |
Oct 07, 2016 | 152.25 | 156.45 | 147.00 | 151.55 | 2,217 | -2.10(-1.37%) |
Oct 06, 2016 | 165.20 | 167.69 | 148.75 | 153.65 | 3,601 | -9.45(-5.79%) |
Oct 05, 2016 | 147.00 | 169.05 | 147.00 | 163.10 | 11,381 | +16.80(+11.48%) |
Oct 04, 2016 | 138.25 | 149.45 | 135.45 | 146.30 | 2,106 | +6.65(+4.76%) |
Oct 03, 2016 | 144.55 | 154.70 | 135.10 | 139.65 | 6,594 | -3.85(-2.68%) |
Sep 30, 2016 | 137.20 | 145.25 | 134.75 | 143.50 | 5,316 | +5.95(+4.33%) |
Sep 29, 2016 | 133.00 | 138.88 | 133.00 | 137.55 | 2,298 | +2.80(+2.08%) |
Sep 28, 2016 | 130.55 | 134.75 | 130.20 | 134.75 | 1,430 | +3.85(+2.94%) |
Sep 27, 2016 | 124.95 | 131.25 | 124.95 | 130.90 | 926 | +4.55(+3.60%) |
Sep 26, 2016 | 125.65 | 129.32 | 124.60 | 126.35 | 397 | +1.05(+0.84%) |
Sep 23, 2016 | 127.75 | 130.97 | 124.95 | 125.30 | 912 | -4.90(-3.76%) |
Sep 22, 2016 | 132.65 | 132.65 | 128.80 | 130.20 | 814 | -0.70(-0.53%) |
Sep 21, 2016 | 126.00 | 131.25 | 126.00 | 130.90 | 937 | +4.55(+3.60%) |
Sep 20, 2016 | 132.65 | 132.65 | 122.50 | 126.35 | 758 | -6.30(-4.75%) |
Sep 19, 2016 | 140.70 | 140.70 | 125.30 | 132.65 | 5,449 | +10.85(+8.91%) |
Sep 16, 2016 | 114.45 | 121.80 | 111.65 | 121.80 | 2,981 | +8.40(+7.41%) |
Sep 15, 2016 | 109.20 | 118.45 | 109.20 | 113.40 | 1,010 | +2.10(+1.89%) |
Sep 14, 2016 | 108.50 | 113.75 | 108.50 | 111.30 | 937 | +3.85(+3.58%) |
Sep 13, 2016 | 108.15 | 108.43 | 103.25 | 107.45 | 339 | +2.45(+2.33%) |
Sep 12, 2016 | 106.05 | 108.50 | 101.50 | 105.00 | 839 | -1.40(-1.32%) |
Sep 09, 2016 | 107.10 | 107.58 | 101.89 | 106.40 | 534 | -1.75(-1.62%) |
Sep 08, 2016 | 111.65 | 111.65 | 98.35 | 108.15 | 4,026 | -3.50(-3.13%) |
Sep 07, 2016 | 114.45 | 121.77 | 110.25 | 111.65 | 1,077 | -4.55(-3.92%) |
Sep 06, 2016 | 116.55 | 118.79 | 114.45 | 116.20 | 378 | -0.70(-0.60%) |
Sep 02, 2016 | 120.05 | 116.90 | 116.90 | 116.90 | 497 | -3.50(-2.91%) |