Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 146.12 | 147.01 | 146.12 | 146.78 | 1,017 | +8.23(+5.94%) |
Apr 27, 2017 | 138.59 | 138.73 | 138.55 | 138.55 | 1,404 | +2.01(+1.47%) |
Apr 26, 2017 | 136.89 | 136.89 | 136.54 | 136.54 | 850 | -0.90(-0.65%) |
Apr 25, 2017 | 137.13 | 137.96 | 137.13 | 137.44 | 889 | +0.84(+0.62%) |
Apr 24, 2017 | 136.33 | 136.70 | 136.33 | 136.59 | 2,557 | +0.77(+0.57%) |
Apr 21, 2017 | 135.82 | 135.82 | 135.82 | 135.82 | 2,138 | +4.05(+3.08%) |
Apr 20, 2017 | 131.77 | 131.77 | 131.77 | 131.77 | 820 | +9.42(+7.70%) |
Apr 18, 2017 | 122.35 | 122.35 | 122.35 | 573 | +0.24(+0.20%) | |
Apr 17, 2017 | 122.33 | 122.60 | 122.11 | 122.11 | 2,198 | -0.29(-0.24%) |
Apr 13, 2017 | 122.50 | 122.50 | 122.40 | 122.40 | 934 | +1.02(+0.84%) |
Apr 12, 2017 | 121.35 | 121.38 | 121.27 | 121.38 | 1,508 | +4.21(+3.59%) |
Apr 07, 2017 | 117.17 | 117.17 | 117.17 | 675 | +0.12(+0.11%) | |
Apr 06, 2017 | 116.21 | 117.38 | 116.21 | 117.05 | 1,630 | -0.71(-0.60%) |
Apr 05, 2017 | 118.44 | 118.44 | 117.75 | 117.76 | 1,704 | -1.56(-1.31%) |
Apr 04, 2017 | 118.80 | 119.35 | 118.80 | 119.33 | 2,053 | -0.02(-0.02%) |
Apr 03, 2017 | 119.35 | 119.35 | 118.99 | 119.35 | 2,197 | +2.63(+2.25%) |
Mar 31, 2017 | 117.50 | 117.73 | 116.72 | 116.72 | 1,886 | -4.58(-3.78%) |
Mar 30, 2017 | 120.94 | 121.30 | 120.94 | 121.30 | 1,061 | +1.09(+0.91%) |
Mar 29, 2017 | 118.40 | 120.21 | 118.40 | 120.21 | 1,092 | -1.47(-1.21%) |
Mar 28, 2017 | 122.73 | 122.73 | 121.68 | 121.68 | 948 | -1.76(-1.43%) |
Mar 27, 2017 | 123.44 | 123.44 | 123.44 | 123.44 | 598 | -1.60(-1.28%) |
Mar 24, 2017 | 125.61 | 125.61 | 124.67 | 125.04 | 1,897 | +2.54(+2.07%) |
Mar 23, 2017 | 121.20 | 122.50 | 121.20 | 122.50 | 8,538 | +10.94(+9.80%) |
Mar 22, 2017 | 109.84 | 111.91 | 109.84 | 111.56 | 5,280 | +2.38(+2.18%) |
Mar 21, 2017 | 109.78 | 110.40 | 109.18 | 109.18 | 16,075 | -0.02(-0.02%) |
Mar 20, 2017 | 109.57 | 109.57 | 108.25 | 109.20 | 108,055 | -1.64(-1.48%) |
Mar 17, 2017 | 111.63 | 111.63 | 109.75 | 110.84 | 6,375 | +1.00(+0.91%) |
Mar 16, 2017 | 110.80 | 110.80 | 109.52 | 109.84 | 43,454 | +1.86(+1.72%) |
Mar 15, 2017 | 106.93 | 108.60 | 106.93 | 107.98 | 108,208 | +0.93(+0.87%) |
Mar 14, 2017 | 107.07 | 108.71 | 106.93 | 107.05 | 5,491 | -1.95(-1.79%) |
Mar 13, 2017 | 108.85 | 109.35 | 108.85 | 109.00 | 30,339 | +3.19(+3.02%) |
Mar 10, 2017 | 105.81 | 105.81 | 105.81 | 105.81 | 969 | +0.56(+0.53%) |
Mar 09, 2017 | 105.64 | 106.29 | 105.01 | 105.25 | 3,003 | +0.36(+0.34%) |
Mar 08, 2017 | 104.14 | 107.12 | 104.14 | 104.89 | 4,367 | -2.28(-2.12%) |
Mar 07, 2017 | 107.28 | 107.28 | 107.17 | 107.17 | 1,769 | -1.94(-1.78%) |
Mar 06, 2017 | 109.47 | 110.21 | 109.11 | 109.11 | 3,732 | +3.03(+2.86%) |
Mar 03, 2017 | 106.78 | 106.78 | 106.08 | 106.08 | 3,463 | -0.34(-0.31%) |
Mar 02, 2017 | 107.28 | 107.28 | 106.09 | 106.42 | 4,700 | -0.78(-0.73%) |
Mar 01, 2017 | 105.70 | 107.20 | 105.70 | 107.20 | 10,907 | +2.30(+2.19%) |
Feb 28, 2017 | 104.92 | 105.85 | 104.90 | 104.90 | 1,782 | -2.80(-2.60%) |
Feb 27, 2017 | 108.81 | 109.18 | 107.70 | 107.70 | 1,585 | +1.75(+1.65%) |
Feb 24, 2017 | 106.85 | 106.85 | 105.95 | 105.95 | 1,740 | -6.11(-5.45%) |
Feb 23, 2017 | 110.47 | 113.64 | 110.47 | 112.06 | 1,771 | -1.94(-1.71%) |
Feb 22, 2017 | 112.92 | 114.00 | 112.92 | 114.00 | 1,308 | -0.07(-0.06%) |
Feb 21, 2017 | 114.13 | 114.13 | 113.80 | 114.07 | 3,587 | +2.92(+2.63%) |
Feb 17, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.63(-1.45%) | |
Feb 16, 2017 | 112.35 | 112.78 | 111.92 | 112.78 | 1,601 | -2.04(-1.78%) |
Feb 15, 2017 | 114.25 | 114.82 | 114.25 | 114.82 | 1,818 | +3.46(+3.11%) |
Feb 14, 2017 | 110.84 | 111.66 | 110.14 | 111.36 | 1,516 | +1.15(+1.04%) |
Feb 13, 2017 | 108.34 | 110.84 | 108.34 | 110.20 | 1,354 | +2.70(+2.52%) |
Feb 10, 2017 | 107.50 | 107.50 | 107.50 | 107.50 | 960 | -0.67(-0.62%) |
Feb 09, 2017 | 105.81 | 108.17 | 105.81 | 108.17 | 2,661 | +0.73(+0.68%) |
Feb 08, 2017 | 107.96 | 107.96 | 106.33 | 107.44 | 1,363 | +1.53(+1.45%) |
Feb 07, 2017 | 106.72 | 106.72 | 105.07 | 105.91 | 1,398 | +3.56(+3.48%) |
Feb 06, 2017 | 101.75 | 102.34 | 101.75 | 102.34 | 1,689 | +1.14(+1.12%) |
Feb 03, 2017 | 101.89 | 101.89 | 101.20 | 101.20 | 1,206 | -0.28(-0.28%) |
Feb 02, 2017 | 101.79 | 101.83 | 101.41 | 101.49 | 1,525 | +0.68(+0.67%) |