Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 140.00 | 143.12 | 135.00 | 141.25 | 8,519 | +1.25(+0.89%) |
Apr 27, 2017 | 146.25 | 148.75 | 137.50 | 140.00 | 5,573 | -5.00(-3.45%) |
Apr 26, 2017 | 135.00 | 145.00 | 135.00 | 145.00 | 10,996 | +8.75(+6.42%) |
Apr 25, 2017 | 131.25 | 140.00 | 131.00 | 136.25 | 11,633 | +5.00(+3.81%) |
Apr 24, 2017 | 131.25 | 131.25 | 127.50 | 131.25 | 6,415 | +1.25(+0.96%) |
Apr 21, 2017 | 131.25 | 131.25 | 127.50 | 130.00 | 4,982 | +0.00(+0.00%) |
Apr 20, 2017 | 126.25 | 131.25 | 126.25 | 130.00 | 9,703 | +3.75(+2.97%) |
Apr 19, 2017 | 121.25 | 130.00 | 120.00 | 126.25 | 11,553 | +5.00(+4.12%) |
Apr 18, 2017 | 121.25 | 122.50 | 118.75 | 121.25 | 5,665 | -2.50(-2.02%) |
Apr 17, 2017 | 123.75 | 123.75 | 120.00 | 123.75 | 5,375 | +2.50(+2.06%) |
Apr 13, 2017 | 122.50 | 126.25 | 120.00 | 121.25 | 5,132 | -1.25(-1.02%) |
Apr 12, 2017 | 121.25 | 125.00 | 118.75 | 122.50 | 5,504 | +1.25(+1.03%) |
Apr 11, 2017 | 125.00 | 126.25 | 120.00 | 121.25 | 6,202 | -3.75(-3.00%) |
Apr 10, 2017 | 128.75 | 128.75 | 122.50 | 125.00 | 8,612 | -1.25(-0.99%) |
Apr 07, 2017 | 127.50 | 128.75 | 122.50 | 126.25 | 15,650 | -2.50(-1.94%) |
Apr 06, 2017 | 130.00 | 130.00 | 125.62 | 128.75 | 10,154 | +0.00(+0.00%) |
Apr 05, 2017 | 127.50 | 130.00 | 125.00 | 128.75 | 8,753 | +1.25(+0.98%) |
Apr 04, 2017 | 126.25 | 130.00 | 126.25 | 127.50 | 6,049 | +0.00(+0.00%) |
Apr 03, 2017 | 123.75 | 131.25 | 122.50 | 127.50 | 15,859 | +2.50(+2.00%) |
Mar 31, 2017 | 121.25 | 127.50 | 117.50 | 125.00 | 12,648 | +0.00(+0.00%) |
Mar 30, 2017 | 126.25 | 127.50 | 122.50 | 125.00 | 10,347 | -1.25(-0.99%) |
Mar 29, 2017 | 122.50 | 126.25 | 121.88 | 126.25 | 7,075 | +5.00(+4.12%) |
Mar 28, 2017 | 120.00 | 122.50 | 118.50 | 121.25 | 5,967 | +0.00(+0.00%) |
Mar 27, 2017 | 120.00 | 124.00 | 117.50 | 121.25 | 10,806 | +1.25(+1.04%) |
Mar 24, 2017 | 118.75 | 123.75 | 116.25 | 120.00 | 7,245 | +2.50(+2.13%) |
Mar 23, 2017 | 115.00 | 123.75 | 114.42 | 117.50 | 9,374 | -1.25(-1.05%) |
Mar 22, 2017 | 122.50 | 113.75 | 118.75 | 12,997 | -2.50(-2.06%) | |
Mar 21, 2017 | 125.00 | 128.75 | 119.75 | 121.25 | 14,068 | -5.00(-3.96%) |
Mar 20, 2017 | 126.25 | 128.75 | 125.00 | 126.25 | 7,600 | +0.00(+0.00%) |
Mar 17, 2017 | 127.50 | 130.00 | 126.25 | 126.25 | 6,016 | -1.25(-0.98%) |
Mar 16, 2017 | 128.75 | 131.25 | 126.25 | 127.50 | 6,538 | -2.50(-1.92%) |
Mar 15, 2017 | 130.00 | 137.38 | 126.25 | 130.00 | 7,140 | -1.25(-0.95%) |
Mar 14, 2017 | 141.25 | 143.75 | 128.75 | 131.25 | 8,756 | -7.50(-5.41%) |
Mar 13, 2017 | 127.50 | 140.00 | 126.25 | 138.75 | 9,958 | +11.25(+8.82%) |
Mar 10, 2017 | 130.00 | 130.00 | 125.00 | 127.50 | 6,847 | -3.75(-2.86%) |
Mar 09, 2017 | 125.00 | 132.25 | 122.50 | 131.25 | 8,293 | +6.25(+5.00%) |
Mar 08, 2017 | 132.50 | 132.50 | 122.50 | 125.00 | 9,438 | -1.25(-0.99%) |
Mar 07, 2017 | 123.75 | 132.50 | 122.50 | 126.25 | 8,456 | +2.50(+2.02%) |
Mar 06, 2017 | 126.25 | 126.25 | 121.25 | 123.75 | 4,785 | -1.25(-1.00%) |
Mar 03, 2017 | 126.25 | 132.50 | 121.25 | 125.00 | 11,787 | -1.25(-0.99%) |
Mar 02, 2017 | 136.25 | 138.75 | 123.75 | 126.25 | 10,107 | -10.00(-7.34%) |
Mar 01, 2017 | 136.25 | 142.50 | 133.75 | 136.25 | 7,604 | +1.25(+0.93%) |
Feb 28, 2017 | 137.50 | 139.88 | 131.25 | 135.00 | 6,627 | -3.75(-2.70%) |
Feb 27, 2017 | 136.25 | 138.75 | 130.00 | 138.75 | 10,960 | +7.50(+5.71%) |
Feb 24, 2017 | 125.00 | 131.25 | 122.50 | 131.25 | 11,578 | +6.25(+5.00%) |
Feb 23, 2017 | 127.50 | 127.50 | 121.25 | 125.00 | 7,997 | -2.50(-1.96%) |
Feb 22, 2017 | 132.50 | 133.75 | 125.00 | 127.50 | 14,863 | -3.75(-2.86%) |
Feb 21, 2017 | 150.00 | 152.50 | 130.00 | 131.25 | 20,684 | -18.75(-12.50%) |
Feb 17, 2017 | 150.00 | 150.00 | 150.00 | 0 | -3.75(-2.44%) | |
Feb 16, 2017 | 150.00 | 156.25 | 143.75 | 153.75 | 19,560 | +6.25(+4.24%) |
Feb 15, 2017 | 140.00 | 160.00 | 138.75 | 147.50 | 34,993 | +10.00(+7.27%) |
Feb 14, 2017 | 131.25 | 141.88 | 130.00 | 137.50 | 28,677 | +7.50(+5.77%) |
Feb 13, 2017 | 130.00 | 132.50 | 128.75 | 130.00 | 8,097 | +2.50(+1.96%) |
Feb 10, 2017 | 128.75 | 131.25 | 125.00 | 127.50 | 7,682 | +1.25(+0.99%) |
Feb 09, 2017 | 128.75 | 132.50 | 126.25 | 126.25 | 6,404 | -1.25(-0.98%) |
Feb 08, 2017 | 133.75 | 136.25 | 125.00 | 127.50 | 16,148 | -6.25(-4.67%) |
Feb 07, 2017 | 123.75 | 135.00 | 123.75 | 133.75 | 11,066 | +8.75(+7.00%) |
Feb 06, 2017 | 122.50 | 129.00 | 122.25 | 125.00 | 6,099 | +3.75(+3.09%) |
Feb 03, 2017 | 123.75 | 127.50 | 118.75 | 121.25 | 6,829 | -1.25(-1.02%) |
Feb 02, 2017 | 117.50 | 125.62 | 117.50 | 122.50 | 10,970 | +6.25(+5.38%) |