Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 157.00 | 157.00 | 145.00 | 147.00 | 2,858 | -8.00(-5.16%) |
Nov 29, 2016 | 165.00 | 167.00 | 153.00 | 155.00 | 3,696 | -5.00(-3.12%) |
Nov 28, 2016 | 173.00 | 175.00 | 152.00 | 160.00 | 5,991 | -5.00(-3.03%) |
Nov 25, 2016 | 149.00 | 168.00 | 149.00 | 165.00 | 9,715 | +16.00(+10.74%) |
Nov 23, 2016 | 149.00 | 149.00 | 149.00 | 0 | -67.00(-31.02%) | |
Nov 22, 2016 | 224.00 | 224.00 | 214.00 | 216.00 | 1,709 | -12.00(-5.26%) |
Nov 21, 2016 | 238.00 | 238.00 | 211.01 | 228.00 | 2,321 | -12.00(-5.00%) |
Nov 18, 2016 | 259.00 | 260.00 | 230.00 | 240.00 | 1,802 | -21.00(-8.05%) |
Nov 17, 2016 | 278.00 | 290.00 | 250.00 | 261.00 | 3,616 | -4.00(-1.51%) |
Nov 16, 2016 | 255.00 | 282.00 | 249.14 | 265.00 | 8,327 | +29.99(+12.76%) |
Nov 15, 2016 | 193.71 | 262.73 | 193.71 | 235.01 | 12,328 | +49.01(+26.35%) |
Nov 14, 2016 | 191.00 | 194.72 | 177.00 | 186.00 | 747 | -4.00(-2.11%) |
Nov 11, 2016 | 190.00 | 200.00 | 178.00 | 190.00 | 573 | +13.00(+7.34%) |
Nov 10, 2016 | 189.00 | 200.00 | 169.26 | 177.00 | 1,904 | -9.00(-4.84%) |
Nov 09, 2016 | 169.00 | 190.00 | 169.00 | 186.00 | 507 | +16.94(+10.02%) |
Nov 08, 2016 | 165.00 | 170.00 | 165.00 | 169.06 | 639 | +6.06(+3.72%) |
Nov 07, 2016 | 166.00 | 169.00 | 150.00 | 163.00 | 1,477 | -2.26(-1.37%) |
Nov 04, 2016 | 163.00 | 168.00 | 161.78 | 165.26 | 400 | +2.26(+1.39%) |
Nov 03, 2016 | 173.00 | 179.97 | 163.00 | 163.00 | 223 | -7.01(-4.12%) |
Nov 02, 2016 | 174.00 | 186.00 | 170.00 | 170.01 | 599 | -4.99(-2.85%) |
Nov 01, 2016 | 184.00 | 187.70 | 172.00 | 175.00 | 347 | -9.88(-5.34%) |
Oct 31, 2016 | 174.00 | 197.00 | 165.00 | 184.88 | 1,725 | +11.11(+6.39%) |
Oct 28, 2016 | 184.00 | 192.00 | 172.00 | 173.77 | 637 | -9.23(-5.04%) |
Oct 27, 2016 | 184.00 | 189.00 | 170.00 | 183.00 | 923 | +2.00(+1.10%) |
Oct 26, 2016 | 190.00 | 194.00 | 180.00 | 181.00 | 494 | -8.00(-4.23%) |
Oct 25, 2016 | 191.00 | 200.00 | 180.65 | 189.00 | 886 | +6.00(+3.28%) |
Oct 24, 2016 | 204.00 | 210.16 | 168.00 | 183.00 | 2,236 | -21.00(-10.29%) |
Oct 21, 2016 | 201.00 | 210.40 | 201.00 | 204.00 | 681 | -5.00(-2.39%) |
Oct 20, 2016 | 212.00 | 215.06 | 207.00 | 209.00 | 487 | -4.50(-2.11%) |
Oct 19, 2016 | 215.00 | 225.00 | 205.00 | 213.50 | 689 | -0.50(-0.23%) |
Oct 18, 2016 | 216.00 | 221.52 | 210.00 | 214.00 | 682 | +4.00(+1.90%) |
Oct 17, 2016 | 223.00 | 236.00 | 210.00 | 210.00 | 1,407 | -13.00(-5.83%) |
Oct 14, 2016 | 235.36 | 248.76 | 223.00 | 223.00 | 1,019 | -16.00(-6.69%) |
Oct 13, 2016 | 239.00 | 249.64 | 235.00 | 239.00 | 623 | +0.00(+0.00%) |
Oct 12, 2016 | 280.00 | 280.00 | 235.00 | 239.00 | 1,138 | -12.99(-5.15%) |
Oct 11, 2016 | 257.00 | 261.97 | 250.00 | 251.99 | 1,009 | -7.01(-2.71%) |
Oct 10, 2016 | 267.00 | 268.00 | 252.00 | 259.00 | 672 | -8.00(-3.00%) |
Oct 07, 2016 | 256.00 | 275.00 | 255.00 | 267.00 | 684 | +6.00(+2.30%) |
Oct 06, 2016 | 254.00 | 261.03 | 251.00 | 261.00 | 999 | -1.00(-0.38%) |
Oct 05, 2016 | 267.00 | 273.00 | 241.00 | 262.00 | 1,863 | -8.00(-2.96%) |
Oct 04, 2016 | 289.00 | 290.99 | 262.00 | 270.00 | 1,870 | -3.00(-1.10%) |
Oct 03, 2016 | 268.00 | 280.00 | 267.00 | 273.00 | 1,091 | +2.00(+0.74%) |
Sep 30, 2016 | 262.00 | 282.00 | 262.00 | 271.00 | 1,800 | +0.00(+0.00%) |
Sep 29, 2016 | 312.00 | 318.90 | 261.00 | 271.00 | 7,300 | -5.00(-1.81%) |
Sep 28, 2016 | 272.00 | 285.00 | 269.00 | 276.00 | 1,253 | +5.00(+1.85%) |
Sep 27, 2016 | 266.00 | 279.00 | 263.00 | 271.00 | 905 | +5.00(+1.88%) |
Sep 26, 2016 | 285.00 | 285.00 | 263.00 | 266.00 | 1,300 | -8.00(-2.92%) |
Sep 23, 2016 | 279.00 | 284.00 | 273.00 | 274.00 | 742 | -4.00(-1.44%) |
Sep 22, 2016 | 285.00 | 285.00 | 277.64 | 278.00 | 727 | +2.00(+0.72%) |
Sep 21, 2016 | 277.00 | 284.00 | 273.00 | 276.00 | 1,513 | +4.00(+1.47%) |
Sep 20, 2016 | 279.00 | 281.20 | 267.00 | 272.00 | 746 | -10.00(-3.55%) |
Sep 19, 2016 | 284.00 | 293.00 | 275.00 | 282.00 | 950 | -5.00(-1.74%) |
Sep 16, 2016 | 267.00 | 295.00 | 265.92 | 287.00 | 2,473 | +18.00(+6.69%) |
Sep 15, 2016 | 269.00 | 291.72 | 254.00 | 269.00 | 1,007 | -6.00(-2.18%) |
Sep 14, 2016 | 289.00 | 290.67 | 247.00 | 275.00 | 2,632 | -20.00(-6.78%) |
Sep 13, 2016 | 296.00 | 296.00 | 280.00 | 295.00 | 1,345 | -4.00(-1.34%) |
Sep 12, 2016 | 309.00 | 320.00 | 280.00 | 299.00 | 4,214 | -4.00(-1.32%) |
Sep 09, 2016 | 271.00 | 320.00 | 271.00 | 303.00 | 7,944 | +26.00(+9.39%) |
Sep 08, 2016 | 241.00 | 347.00 | 241.00 | 277.00 | 41,384 | +38.00(+15.90%) |
Sep 07, 2016 | 233.00 | 243.00 | 220.00 | 239.00 | 1,157 | +8.00(+3.46%) |
Sep 06, 2016 | 216.00 | 246.00 | 216.00 | 231.00 | 718 | +15.01(+6.95%) |
Sep 02, 2016 | 213.00 | 215.99 | 215.99 | 215.99 | 716 | +1.99(+0.93%) |