Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 196.50 | 207.00 | 192.00 | 201.00 | 18,646 | +4.50(+2.29%) |
Jan 30, 2017 | 202.50 | 205.50 | 196.50 | 196.50 | 9,399 | -6.00(-2.96%) |
Jan 27, 2017 | 216.00 | 219.00 | 199.50 | 202.50 | 23,695 | -12.00(-5.59%) |
Jan 26, 2017 | 211.50 | 223.50 | 211.50 | 214.50 | 12,969 | +3.00(+1.42%) |
Jan 25, 2017 | 211.50 | 226.50 | 211.50 | 211.50 | 19,291 | +0.00(+0.00%) |
Jan 24, 2017 | 196.50 | 213.00 | 192.00 | 211.50 | 22,517 | +13.50(+6.82%) |
Jan 23, 2017 | 208.50 | 210.63 | 195.00 | 198.00 | 20,096 | -9.00(-4.35%) |
Jan 20, 2017 | 210.00 | 211.50 | 204.00 | 207.00 | 18,478 | -3.00(-1.43%) |
Jan 19, 2017 | 217.50 | 220.50 | 204.00 | 210.00 | 29,287 | -7.50(-3.45%) |
Jan 18, 2017 | 220.50 | 223.50 | 214.50 | 217.50 | 12,967 | -3.00(-1.36%) |
Jan 17, 2017 | 228.00 | 230.99 | 219.00 | 220.50 | 16,111 | -4.50(-2.00%) |
Jan 13, 2017 | 225.00 | 225.00 | 225.00 | 0 | -4.50(-1.96%) | |
Jan 12, 2017 | 241.50 | 243.00 | 217.50 | 229.50 | 35,703 | -12.00(-4.97%) |
Jan 11, 2017 | 255.00 | 255.00 | 241.50 | 241.50 | 22,664 | -13.50(-5.29%) |
Jan 10, 2017 | 250.50 | 255.00 | 246.00 | 255.00 | 15,773 | +6.00(+2.41%) |
Jan 09, 2017 | 250.50 | 252.00 | 246.00 | 249.00 | 8,569 | +0.00(+0.00%) |
Jan 06, 2017 | 249.00 | 253.50 | 246.00 | 249.00 | 22,817 | +0.00(+0.00%) |
Jan 05, 2017 | 252.00 | 252.75 | 246.00 | 249.00 | 16,311 | -4.50(-1.78%) |
Jan 04, 2017 | 255.00 | 258.00 | 252.00 | 253.50 | 14,889 | +0.00(+0.00%) |
Jan 03, 2017 | 258.00 | 262.50 | 247.50 | 253.50 | 11,677 | +0.00(+0.00%) |
Dec 30, 2016 | 253.50 | 253.50 | 253.50 | 0 | -4.50(-1.74%) | |
Dec 29, 2016 | 270.00 | 270.00 | 256.50 | 258.00 | 15,533 | -7.50(-2.82%) |
Dec 28, 2016 | 268.50 | 270.00 | 259.50 | 265.50 | 12,341 | +0.00(+0.00%) |
Dec 27, 2016 | 258.00 | 275.36 | 256.50 | 265.50 | 23,286 | +9.00(+3.51%) |
Dec 23, 2016 | 256.50 | 256.50 | 256.50 | 0 | +6.00(+2.40%) | |
Dec 22, 2016 | 253.50 | 255.00 | 247.50 | 250.50 | 9,789 | -3.00(-1.18%) |
Dec 21, 2016 | 264.00 | 268.50 | 253.50 | 253.50 | 10,920 | -10.50(-3.98%) |
Dec 20, 2016 | 259.50 | 267.74 | 256.50 | 264.00 | 16,360 | +4.50(+1.73%) |
Dec 19, 2016 | 246.00 | 261.00 | 246.00 | 259.50 | 21,006 | +13.50(+5.49%) |
Dec 16, 2016 | 262.50 | 267.00 | 244.50 | 246.00 | 32,270 | -16.50(-6.29%) |
Dec 15, 2016 | 262.50 | 265.50 | 255.00 | 262.50 | 24,906 | +4.50(+1.74%) |
Dec 14, 2016 | 244.50 | 265.50 | 243.00 | 258.00 | 39,585 | +13.50(+5.52%) |
Dec 13, 2016 | 234.00 | 246.00 | 232.50 | 244.50 | 23,510 | +10.50(+4.49%) |
Dec 12, 2016 | 234.00 | 235.50 | 229.50 | 234.00 | 11,298 | +0.00(+0.00%) |
Dec 09, 2016 | 237.00 | 238.50 | 229.50 | 234.00 | 8,119 | -1.50(-0.64%) |
Dec 08, 2016 | 234.00 | 237.00 | 226.50 | 235.50 | 11,427 | +3.00(+1.29%) |
Dec 07, 2016 | 238.50 | 238.50 | 226.50 | 232.50 | 12,787 | -3.00(-1.27%) |
Dec 06, 2016 | 226.50 | 237.00 | 219.00 | 235.50 | 17,628 | +13.50(+6.08%) |
Dec 05, 2016 | 219.00 | 228.00 | 217.50 | 222.00 | 10,227 | +6.00(+2.78%) |
Dec 02, 2016 | 216.00 | 223.50 | 213.00 | 216.00 | 26,399 | -3.00(-1.37%) |
Dec 01, 2016 | 234.00 | 234.00 | 217.50 | 219.00 | 22,456 | -9.00(-3.95%) |
Nov 30, 2016 | 237.00 | 243.00 | 225.00 | 228.00 | 29,558 | -12.00(-5.00%) |
Nov 29, 2016 | 247.50 | 250.15 | 235.50 | 240.00 | 20,740 | -7.50(-3.03%) |
Nov 28, 2016 | 234.00 | 255.00 | 217.50 | 247.50 | 46,208 | +13.50(+5.77%) |
Nov 25, 2016 | 234.00 | 240.00 | 231.00 | 234.00 | 22,223 | -6.00(-2.50%) |
Nov 23, 2016 | 240.00 | 240.00 | 240.00 | 0 | +1.50(+0.63%) | |
Nov 22, 2016 | 240.00 | 244.50 | 219.00 | 238.50 | 86,909 | +3.00(+1.27%) |
Nov 21, 2016 | 204.00 | 249.00 | 204.00 | 235.50 | 62,092 | +27.00(+12.95%) |
Nov 18, 2016 | 211.50 | 216.00 | 204.10 | 208.50 | 27,496 | -1.50(-0.71%) |
Nov 17, 2016 | 231.00 | 237.00 | 202.50 | 210.00 | 57,479 | -24.00(-10.26%) |
Nov 16, 2016 | 247.50 | 261.00 | 223.50 | 234.00 | 43,924 | -10.50(-4.29%) |
Nov 15, 2016 | 240.00 | 277.50 | 229.50 | 244.50 | 77,438 | -21.00(-7.91%) |
Nov 14, 2016 | 295.50 | 309.00 | 231.00 | 265.50 | 423,732 | +90.00(+51.28%) |
Nov 11, 2016 | 175.50 | 192.00 | 159.00 | 175.50 | 24,817 | -6.00(-3.31%) |
Nov 10, 2016 | 198.00 | 202.50 | 181.50 | 181.50 | 29,609 | -12.00(-6.20%) |
Nov 09, 2016 | 174.00 | 205.50 | 171.00 | 193.50 | 39,084 | +22.50(+13.16%) |
Nov 08, 2016 | 165.00 | 172.50 | 163.50 | 171.00 | 24,863 | +7.50(+4.59%) |
Nov 07, 2016 | 150.00 | 168.00 | 148.95 | 163.50 | 39,946 | +19.50(+13.54%) |
Nov 04, 2016 | 145.50 | 151.50 | 142.50 | 144.00 | 20,634 | +0.00(+0.00%) |
Nov 03, 2016 | 150.00 | 157.50 | 142.50 | 144.00 | 28,314 | -7.50(-4.95%) |
Nov 02, 2016 | 160.50 | 164.76 | 142.50 | 151.50 | 29,939 | -6.75(-4.27%) |