Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 229.00 | 232.10 | 225.00 | 227.00 | 1,084 | -5.00(-2.16%) |
Mar 30, 2017 | 235.00 | 240.00 | 221.00 | 232.00 | 3,244 | +2.00(+0.87%) |
Mar 29, 2017 | 229.00 | 237.22 | 225.00 | 230.00 | 1,364 | +2.00(+0.88%) |
Mar 28, 2017 | 240.00 | 240.00 | 225.56 | 228.00 | 2,934 | -12.00(-5.00%) |
Mar 27, 2017 | 226.00 | 240.00 | 224.00 | 240.00 | 2,452 | +7.00(+3.00%) |
Mar 24, 2017 | 226.00 | 234.00 | 211.00 | 233.00 | 4,139 | +6.00(+2.64%) |
Mar 23, 2017 | 230.00 | 230.00 | 220.00 | 227.00 | 3,483 | -5.00(-2.16%) |
Mar 22, 2017 | 240.00 | 240.00 | 225.00 | 232.00 | 2,756 | -6.00(-2.52%) |
Mar 21, 2017 | 255.00 | 259.00 | 228.00 | 238.00 | 4,271 | +0.00(+0.00%) |
Mar 20, 2017 | 234.00 | 243.00 | 218.00 | 238.00 | 6,476 | +3.00(+1.28%) |
Mar 17, 2017 | 234.00 | 243.96 | 227.00 | 235.00 | 3,862 | -4.00(-1.67%) |
Mar 16, 2017 | 261.00 | 270.00 | 222.00 | 239.00 | 10,951 | -18.00(-7.00%) |
Mar 15, 2017 | 268.00 | 268.00 | 250.00 | 257.00 | 5,901 | -4.00(-1.53%) |
Mar 14, 2017 | 273.00 | 307.00 | 251.00 | 261.00 | 16,939 | -5.00(-1.88%) |
Mar 13, 2017 | 264.00 | 268.00 | 256.00 | 266.00 | 3,245 | +1.00(+0.38%) |
Mar 10, 2017 | 262.00 | 265.00 | 252.00 | 265.00 | 3,451 | +4.00(+1.53%) |
Mar 09, 2017 | 265.00 | 267.99 | 251.00 | 261.00 | 3,343 | -1.00(-0.38%) |
Mar 08, 2017 | 250.00 | 264.00 | 243.21 | 262.00 | 7,429 | +18.00(+7.38%) |
Mar 07, 2017 | 240.00 | 250.00 | 225.10 | 244.00 | 5,594 | +6.00(+2.52%) |
Mar 06, 2017 | 215.00 | 238.00 | 215.00 | 238.00 | 4,290 | +16.00(+7.21%) |
Mar 03, 2017 | 217.00 | 226.00 | 215.00 | 222.00 | 2,500 | +4.00(+1.83%) |
Mar 02, 2017 | 223.00 | 233.22 | 215.37 | 218.00 | 2,887 | -7.00(-3.11%) |
Mar 01, 2017 | 218.00 | 235.00 | 215.00 | 225.00 | 2,916 | +6.00(+2.74%) |
Feb 28, 2017 | 221.00 | 226.45 | 210.00 | 219.00 | 4,075 | -3.00(-1.35%) |
Feb 27, 2017 | 262.00 | 265.00 | 220.00 | 222.00 | 28,572 | +8.00(+3.74%) |
Feb 24, 2017 | 212.00 | 217.00 | 204.11 | 214.00 | 2,818 | -6.00(-2.73%) |
Feb 23, 2017 | 241.00 | 248.99 | 199.00 | 220.00 | 8,553 | -25.00(-10.20%) |
Feb 22, 2017 | 270.00 | 273.00 | 240.00 | 245.00 | 6,905 | -14.00(-5.41%) |
Feb 21, 2017 | 252.00 | 265.00 | 242.00 | 259.00 | 9,303 | +17.00(+7.02%) |
Feb 17, 2017 | 242.00 | 242.00 | 242.00 | 0 | +1.00(+0.41%) | |
Feb 16, 2017 | 259.00 | 265.00 | 225.00 | 241.00 | 18,854 | -8.00(-3.21%) |
Feb 15, 2017 | 234.00 | 257.23 | 230.72 | 249.00 | 16,697 | +15.00(+6.41%) |
Feb 14, 2017 | 205.00 | 237.00 | 198.00 | 234.00 | 13,517 | +25.00(+11.96%) |
Feb 13, 2017 | 215.00 | 222.00 | 195.00 | 209.00 | 14,531 | -4.00(-1.88%) |
Feb 10, 2017 | 205.00 | 219.00 | 200.00 | 213.00 | 12,177 | +5.00(+2.40%) |
Feb 09, 2017 | 187.00 | 209.00 | 176.00 | 208.00 | 23,447 | +25.00(+13.66%) |
Feb 08, 2017 | 169.00 | 191.00 | 165.00 | 183.00 | 15,828 | +16.00(+9.58%) |
Feb 07, 2017 | 162.00 | 169.00 | 155.00 | 167.00 | 7,496 | +4.00(+2.45%) |
Feb 06, 2017 | 167.00 | 167.00 | 162.00 | 163.00 | 2,290 | -4.00(-2.40%) |
Feb 03, 2017 | 169.00 | 170.00 | 160.00 | 167.00 | 4,617 | -1.00(-0.60%) |
Feb 02, 2017 | 165.00 | 169.00 | 157.00 | 168.00 | 4,066 | +1.00(+0.60%) |
Feb 01, 2017 | 167.00 | 170.00 | 157.00 | 167.00 | 4,424 | +4.00(+2.45%) |
Jan 31, 2017 | 160.00 | 170.00 | 154.00 | 163.00 | 5,982 | +5.00(+3.16%) |
Jan 30, 2017 | 168.00 | 168.00 | 155.00 | 158.00 | 4,716 | -7.00(-4.24%) |
Jan 27, 2017 | 153.00 | 168.80 | 149.00 | 165.00 | 13,141 | +11.00(+7.14%) |
Jan 26, 2017 | 155.00 | 155.00 | 147.00 | 154.00 | 3,674 | +1.00(+0.65%) |
Jan 25, 2017 | 157.00 | 157.55 | 145.00 | 153.00 | 12,200 | -2.00(-1.29%) |
Jan 24, 2017 | 165.00 | 195.00 | 153.00 | 155.00 | 176,079 | +17.00(+12.32%) |
Jan 23, 2017 | 128.00 | 140.00 | 128.00 | 138.00 | 14,192 | +10.00(+7.81%) |
Jan 20, 2017 | 128.00 | 128.90 | 123.00 | 128.00 | 2,213 | +2.00(+1.59%) |
Jan 19, 2017 | 125.00 | 129.00 | 121.00 | 126.00 | 2,514 | +2.00(+1.61%) |
Jan 18, 2017 | 130.00 | 130.00 | 123.00 | 124.00 | 2,121 | -4.00(-3.12%) |
Jan 17, 2017 | 131.00 | 132.00 | 125.00 | 128.00 | 1,824 | +0.00(+0.00%) |
Jan 13, 2017 | 128.00 | 128.00 | 128.00 | 0 | -4.00(-3.03%) | |
Jan 12, 2017 | 134.00 | 136.00 | 126.00 | 132.00 | 3,836 | -2.00(-1.49%) |
Jan 11, 2017 | 142.00 | 146.70 | 130.00 | 134.00 | 6,859 | -4.50(-3.25%) |
Jan 10, 2017 | 153.00 | 160.00 | 135.00 | 138.50 | 11,857 | +7.50(+5.73%) |
Jan 09, 2017 | 127.00 | 138.00 | 127.00 | 131.00 | 4,455 | +6.00(+4.80%) |
Jan 06, 2017 | 130.00 | 131.00 | 125.00 | 125.00 | 1,404 | -4.00(-3.10%) |
Jan 05, 2017 | 132.00 | 141.99 | 123.00 | 129.00 | 6,596 | -4.00(-3.01%) |
Jan 04, 2017 | 127.00 | 138.00 | 126.00 | 133.00 | 4,607 | +5.00(+3.91%) |