Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 108.36 | 0 | -2.00(-1.82%) | |||
Apr 24, 2017 | 110.36 | 0 | -2.20(-1.95%) | |||
Apr 20, 2017 | 112.56 | 4 | -1.52(-1.33%) | |||
Apr 19, 2017 | 114.96 | 114.96 | 114.08 | 114.08 | 90 | -0.88(-0.77%) |
Apr 17, 2017 | 114.96 | 114.96 | 114.96 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 114.96 | 4 | +0.11(+0.09%) | |||
Apr 06, 2017 | 114.85 | 114.85 | 114.85 | 0 | +0.40(+0.35%) | |
Apr 05, 2017 | 115.26 | 115.26 | 114.46 | 114.46 | 121 | -1.09(-0.95%) |
Mar 30, 2017 | 115.55 | 4 | -0.93(-0.80%) | |||
Mar 29, 2017 | 116.48 | 116.48 | 116.48 | 116.48 | 90 | -3.15(-2.64%) |
Mar 24, 2017 | 119.64 | 119.64 | 119.64 | 0 | -0.15(-0.12%) | |
Mar 23, 2017 | 119.78 | 119.78 | 119.78 | 119.78 | 56 | +0.49(+0.41%) |
Mar 22, 2017 | 119.29 | 119.29 | 119.29 | 119.29 | 145 | +0.30(+0.25%) |
Mar 21, 2017 | 118.56 | 118.99 | 118.56 | 118.99 | 134 | +1.84(+1.57%) |
Mar 20, 2017 | 117.15 | 117.15 | 117.15 | 117.15 | 4 | +0.00(+0.00%) |
Mar 17, 2017 | 117.15 | 117.15 | 117.15 | 117.15 | 62 | -0.06(-0.05%) |
Mar 15, 2017 | 117.21 | 117.21 | 117.21 | 0 | -1.61(-1.36%) | |
Mar 14, 2017 | 118.74 | 118.82 | 118.53 | 118.82 | 382 | +1.17(+0.99%) |
Mar 13, 2017 | 117.45 | 117.65 | 117.45 | 117.65 | 81 | -0.74(-0.63%) |
Mar 10, 2017 | 118.60 | 118.60 | 118.39 | 118.39 | 81 | -0.65(-0.55%) |
Mar 09, 2017 | 118.58 | 119.04 | 118.58 | 119.04 | 80 | +0.08(+0.07%) |
Mar 08, 2017 | 118.30 | 118.96 | 118.30 | 118.96 | 107 | +0.62(+0.53%) |
Mar 07, 2017 | 118.00 | 118.34 | 118.00 | 118.34 | 79 | +1.63(+1.39%) |
Mar 02, 2017 | 116.71 | 6 | -0.81(-0.69%) | |||
Feb 27, 2017 | 117.52 | 19 | -0.67(-0.57%) | |||
Feb 23, 2017 | 118.19 | 15 | +1.93(+1.66%) | |||
Feb 21, 2017 | 116.25 | 1 | -3.95(-3.29%) | |||
Feb 13, 2017 | 120.20 | 120.20 | 120.20 | 0 | -5.44(-4.33%) | |
Feb 07, 2017 | 125.64 | 125.64 | 125.64 | 0 | +0.45(+0.36%) | |
Feb 06, 2017 | 125.20 | 125.20 | 125.20 | 125.20 | 26 | +1.99(+1.61%) |
Feb 01, 2017 | 123.21 | 123.21 | 123.21 | 0 | -1.06(-0.85%) | |
Jan 30, 2017 | 124.27 | 0 | +1.04(+0.84%) | |||
Jan 27, 2017 | 123.23 | 123.23 | 123.23 | 123.23 | 40 | -1.30(-1.04%) |
Jan 24, 2017 | 124.53 | 5 | -0.51(-0.41%) | |||
Jan 19, 2017 | 125.04 | 2 | -1.09(-0.86%) | |||
Jan 10, 2017 | 126.13 | 126.13 | 126.13 | 0 | -0.52(-0.41%) | |
Jan 06, 2017 | 126.65 | 126.65 | 126.65 | 0 | -4.56(-3.48%) | |
Dec 30, 2016 | 131.21 | 19 | +1.40(+1.08%) | |||
Dec 29, 2016 | 128.76 | 129.81 | 128.76 | 129.81 | 453 | +3.16(+2.49%) |
Dec 27, 2016 | 126.66 | 0 | -1.15(-0.90%) | |||
Dec 22, 2016 | 127.81 | 127.81 | 127.81 | 0 | +2.49(+1.98%) | |
Dec 20, 2016 | 125.33 | 125.33 | 125.33 | 0 | +0.02(+0.01%) | |
Dec 15, 2016 | 125.31 | 8 | -2.78(-2.17%) | |||
Dec 12, 2016 | 128.09 | 0 | +1.96(+1.56%) | |||
Dec 09, 2016 | 126.13 | 126.13 | 126.13 | 126.13 | 26 | +0.00(+0.00%) |
Dec 08, 2016 | 125.61 | 126.13 | 125.61 | 126.13 | 112 | -5.19(-3.96%) |
Dec 06, 2016 | 131.32 | 0 | +0.03(+0.03%) | |||
Dec 05, 2016 | 131.29 | 131.29 | 131.29 | 131.29 | 54 | +1.17(+0.90%) |
Nov 25, 2016 | 130.12 | 130.12 | 130.12 | 0 | -3.96(-2.95%) | |
Nov 21, 2016 | 134.07 | 134.07 | 134.07 | 0 | -0.77(-0.57%) | |
Nov 17, 2016 | 134.84 | 0 | -5.56(-3.96%) | |||
Nov 14, 2016 | 140.41 | 1 | -5.08(-3.49%) | |||
Nov 09, 2016 | 145.49 | 2 | -5.48(-3.63%) | |||
Nov 04, 2016 | 150.97 | 1 | +2.77(+1.87%) | |||
Nov 03, 2016 | 148.20 | 148.20 | 148.20 | 148.20 | 26 | -1.95(-1.30%) |
Nov 02, 2016 | 150.15 | 150.15 | 150.15 | 150.15 | 81 | +3.62(+2.47%) |
Oct 31, 2016 | 146.53 | 0 | -1.79(-1.21%) | |||
Oct 28, 2016 | 148.39 | 148.61 | 147.53 | 148.33 | 226 | +3.50(+2.42%) |
Oct 26, 2016 | 144.82 | 9 | +3.12(+2.20%) | |||
Oct 25, 2016 | 141.71 | 141.71 | 141.71 | 141.71 | 65 | -1.41(-0.98%) |
Oct 24, 2016 | 143.19 | 143.19 | 143.12 | 143.12 | 122 | -1.67(-1.15%) |
Oct 20, 2016 | 144.79 | 144.79 | 144.79 | 144.79 | 26 | +0.22(+0.15%) |
Oct 19, 2016 | 145.56 | 145.56 | 144.57 | 144.57 | 168 | -0.70(-0.48%) |
Oct 18, 2016 | 145.61 | 145.61 | 145.27 | 145.27 | 60 | -2.31(-1.56%) |
Oct 13, 2016 | 147.57 | 147.57 | 147.57 | 147.57 | 0 | +3.12(+2.16%) |
Oct 11, 2016 | 144.45 | 144.45 | 144.45 | 144.46 | 0 | -1.93(-1.32%) |
Oct 10, 2016 | 146.38 | 146.38 | 146.38 | 146.38 | 27 | +5.31(+3.76%) |
Oct 04, 2016 | 141.08 | 141.08 | 141.08 | 141.08 | 26 | +0.66(+0.47%) |
Oct 03, 2016 | 140.41 | 140.41 | 140.41 | 140.41 | 16 | +0.00(+0.00%) |
Sep 30, 2016 | 140.41 | 140.41 | 140.41 | 140.41 | 107 | -1.13(-0.80%) |
Sep 29, 2016 | 141.54 | 141.54 | 141.54 | 141.54 | 47 | -2.03(-1.42%) |
Sep 28, 2016 | 143.58 | 143.58 | 143.58 | 143.58 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 143.58 | 143.58 | 143.58 | 143.58 | 26 | -2.36(-1.62%) |
Sep 26, 2016 | 145.01 | 145.94 | 144.67 | 145.94 | 490 | +3.49(+2.45%) |
Sep 23, 2016 | 142.49 | 142.49 | 142.45 | 142.45 | 63 | +1.78(+1.27%) |
Sep 22, 2016 | 142.67 | 142.67 | 140.67 | 140.67 | 938 | -5.86(-4.00%) |
Sep 21, 2016 | 146.53 | 146.53 | 146.53 | 146.53 | 29 | -0.44(-0.30%) |
Sep 19, 2016 | 145.97 | 146.97 | 145.53 | 146.97 | 7 | +0.33(+0.23%) |
Sep 16, 2016 | 146.93 | 146.93 | 145.69 | 146.64 | 112 | +0.63(+0.43%) |
Sep 15, 2016 | 148.31 | 148.31 | 145.40 | 146.01 | 274 | -1.89(-1.28%) |
Sep 14, 2016 | 150.91 | 150.91 | 146.88 | 147.90 | 742 | +0.82(+0.55%) |
Sep 13, 2016 | 147.09 | 147.09 | 147.09 | 147.09 | 93 | +3.25(+2.26%) |
Sep 12, 2016 | 148.79 | 148.90 | 143.84 | 143.84 | 997 | +0.65(+0.45%) |
Sep 09, 2016 | 143.19 | 143.19 | 143.19 | 143.19 | 73 | +2.45(+1.74%) |
Sep 07, 2016 | 140.74 | 140.74 | 140.74 | 140.74 | 2,210 | -0.07(-0.05%) |
Sep 06, 2016 | 140.82 | 140.82 | 140.82 | 140.82 | 26 | -0.08(-0.06%) |
Aug 29, 2016 | 140.89 | 140.90 | 140.90 | 140.90 | 80 | -0.22(-0.15%) |
Aug 26, 2016 | 141.11 | 141.11 | 141.11 | 141.11 | 42 | +4.66(+3.41%) |
Aug 16, 2016 | 136.44 | 136.44 | 136.44 | 136.46 | 3 | +1.47(+1.09%) |
Aug 15, 2016 | 134.84 | 134.99 | 134.84 | 134.99 | 283 | -2.71(-1.97%) |
Aug 11, 2016 | 137.55 | 137.70 | 137.70 | 137.70 | 269 | -1.02(-0.73%) |
Aug 01, 2016 | 137.63 | 138.70 | 136.81 | 138.72 | 1 | +0.51(+0.37%) |
Jul 12, 2016 | 142.71 | 138.21 | 138.21 | 138.21 | 323 | -10.06(-6.79%) |
Jul 07, 2016 | 148.24 | 148.27 | 148.24 | 148.27 | 19 | -8.38(-5.35%) |
Jul 06, 2016 | 156.66 | 156.66 | 156.66 | 156.66 | 98 | +8.53(+5.76%) |
Jul 05, 2016 | 149.53 | 149.53 | 148.12 | 148.12 | 401 | -8.68(-5.54%) |
Jun 30, 2016 | 156.81 | 156.81 | 156.81 | 156.81 | 404 | -3.08(-1.93%) |
Jun 28, 2016 | 159.51 | 159.88 | 159.51 | 159.88 | 18 | -5.01(-3.04%) |
Jun 27, 2016 | 164.89 | 164.89 | 163.15 | 164.89 | 1,038 | +12.80(+8.41%) |
Jun 23, 2016 | 152.09 | 152.09 | 152.09 | 152.09 | 11 | +0.00(+0.00%) |
Jun 15, 2016 | 150.39 | 152.09 | 150.39 | 152.09 | 0 | +0.43(+0.28%) |
Jun 13, 2016 | 149.16 | 151.69 | 149.16 | 151.67 | 24 | +6.10(+4.19%) |
Jun 07, 2016 | 146.38 | 146.38 | 145.56 | 145.56 | 11 | -1.85(-1.26%) |
Jun 06, 2016 | 147.79 | 148.01 | 146.53 | 147.42 | 1,650 | -1.22(-0.82%) |
Jun 03, 2016 | 148.53 | 148.64 | 148.53 | 148.64 | 161 | +1.37(+0.93%) |
Jun 02, 2016 | 146.72 | 147.27 | 146.72 | 147.27 | 1,717 | -4.40(-2.90%) |
May 25, 2016 | 151.69 | 151.69 | 151.69 | 151.67 | 0 | -0.87(-0.57%) |
May 24, 2016 | 160.22 | 160.22 | 152.54 | 152.54 | 507 | -2.62(-1.69%) |
May 23, 2016 | 155.16 | 155.16 | 155.16 | 155.16 | 92 | +0.10(+0.07%) |
May 20, 2016 | 154.50 | 155.13 | 154.39 | 155.06 | 1,967 | -1.85(-1.18%) |
May 19, 2016 | 156.92 | 156.92 | 156.92 | 156.92 | 141 | +0.11(+0.07%) |
May 18, 2016 | 156.81 | 156.81 | 156.81 | 156.81 | 45 | +4.90(+3.22%) |
May 17, 2016 | 152.54 | 153.39 | 151.72 | 151.91 | 4,103 | -0.26(-0.17%) |
May 16, 2016 | 151.72 | 152.47 | 151.46 | 152.17 | 1,565 | -2.41(-1.56%) |
May 13, 2016 | 152.02 | 154.58 | 151.72 | 154.58 | 370 | +5.30(+3.55%) |
May 11, 2016 | 149.27 | 149.27 | 149.27 | 149.27 | 2 | +4.41(+3.05%) |
May 10, 2016 | 146.31 | 146.34 | 144.50 | 144.86 | 705 | -7.53(-4.94%) |