Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 140.00 | 141.25 | 129.38 | 133.75 | 9,798 | -6.25(-4.46%) |
May 30, 2017 | 142.50 | 143.75 | 131.88 | 140.00 | 11,045 | +1.25(+0.90%) |
May 26, 2017 | 143.75 | 143.75 | 136.25 | 138.75 | 5,702 | -3.75(-2.63%) |
May 25, 2017 | 151.25 | 153.29 | 142.50 | 142.50 | 5,027 | -5.00(-3.39%) |
May 24, 2017 | 147.50 | 148.75 | 146.25 | 147.50 | 2,707 | +0.00(+0.00%) |
May 23, 2017 | 147.50 | 151.38 | 146.25 | 147.50 | 2,687 | -1.25(-0.84%) |
May 22, 2017 | 152.50 | 152.60 | 146.25 | 148.75 | 4,807 | -5.00(-3.25%) |
May 19, 2017 | 148.75 | 155.00 | 143.75 | 153.75 | 8,369 | +3.75(+2.50%) |
May 18, 2017 | 151.25 | 161.25 | 147.50 | 150.00 | 17,720 | +1.25(+0.84%) |
May 17, 2017 | 153.75 | 153.75 | 143.75 | 148.75 | 15,880 | -5.00(-3.25%) |
May 16, 2017 | 156.25 | 158.75 | 152.50 | 153.75 | 11,674 | -1.25(-0.81%) |
May 15, 2017 | 157.50 | 160.00 | 151.25 | 155.00 | 13,582 | -1.25(-0.80%) |
May 12, 2017 | 160.00 | 163.50 | 150.00 | 156.25 | 34,401 | +3.75(+2.46%) |
May 11, 2017 | 146.25 | 158.75 | 143.75 | 152.50 | 32,796 | +5.00(+3.39%) |
May 10, 2017 | 145.00 | 148.75 | 140.00 | 147.50 | 4,884 | +2.50(+1.72%) |
May 09, 2017 | 141.25 | 147.50 | 141.25 | 145.00 | 5,316 | +3.75(+2.65%) |
May 08, 2017 | 138.75 | 142.50 | 138.75 | 141.25 | 6,076 | +2.50(+1.80%) |
May 05, 2017 | 140.00 | 141.25 | 136.88 | 138.75 | 6,923 | -2.50(-1.77%) |
May 04, 2017 | 132.50 | 141.25 | 132.50 | 141.25 | 4,663 | +7.50(+5.61%) |
May 03, 2017 | 143.75 | 145.00 | 132.50 | 133.75 | 7,088 | -10.00(-6.96%) |
May 02, 2017 | 142.50 | 150.62 | 141.25 | 143.75 | 8,432 | +2.50(+1.77%) |
May 01, 2017 | 142.50 | 142.50 | 136.25 | 141.25 | 5,152 | +0.00(+0.00%) |
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%) |