Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 176.28 | 178.75 | 175.00 | 178.75 | 507 | +4.75(+2.73%) |
Apr 27, 2017 | 174.00 | 175.25 | 171.25 | 174.00 | 668 | +0.25(+0.14%) |
Apr 26, 2017 | 174.87 | 175.50 | 170.50 | 173.75 | 666 | +1.25(+0.72%) |
Apr 25, 2017 | 180.25 | 180.25 | 171.88 | 172.50 | 931 | -2.50(-1.43%) |
Apr 24, 2017 | 175.75 | 183.74 | 172.95 | 175.00 | 875 | -1.00(-0.57%) |
Apr 21, 2017 | 169.75 | 178.25 | 167.75 | 176.00 | 1,496 | +3.50(+2.03%) |
Apr 20, 2017 | 177.25 | 183.17 | 171.00 | 172.50 | 679 | -4.75(-2.68%) |
Apr 19, 2017 | 181.25 | 181.25 | 169.25 | 177.25 | 2,816 | -3.25(-1.80%) |
Apr 18, 2017 | 189.25 | 189.50 | 178.75 | 180.50 | 671 | -8.00(-4.24%) |
Apr 17, 2017 | 187.50 | 193.50 | 186.25 | 188.50 | 957 | +2.50(+1.34%) |
Apr 13, 2017 | 181.50 | 187.25 | 175.25 | 186.00 | 847 | +6.25(+3.48%) |
Apr 12, 2017 | 174.50 | 180.88 | 172.95 | 179.75 | 1,056 | +7.25(+4.20%) |
Apr 11, 2017 | 179.25 | 180.00 | 171.50 | 172.50 | 675 | -5.50(-3.09%) |
Apr 10, 2017 | 181.50 | 188.80 | 163.44 | 178.00 | 1,081 | -3.25(-1.79%) |
Apr 07, 2017 | 173.50 | 181.25 | 163.84 | 181.25 | 912 | +5.00(+2.84%) |
Apr 06, 2017 | 178.25 | 182.75 | 164.00 | 176.25 | 3,124 | -3.50(-1.95%) |
Apr 05, 2017 | 182.50 | 182.50 | 168.25 | 179.75 | 1,551 | +0.00(+0.00%) |
Apr 04, 2017 | 180.62 | 184.50 | 177.75 | 179.75 | 735 | +0.00(+0.00%) |
Apr 03, 2017 | 187.50 | 190.50 | 174.25 | 179.75 | 1,672 | -6.50(-3.49%) |
Mar 31, 2017 | 179.50 | 191.25 | 178.25 | 186.25 | 1,127 | +2.75(+1.50%) |
Mar 30, 2017 | 182.46 | 190.03 | 173.25 | 183.50 | 2,112 | +2.75(+1.52%) |
Mar 29, 2017 | 175.28 | 184.60 | 175.28 | 180.75 | 1,311 | +1.25(+0.70%) |
Mar 28, 2017 | 182.25 | 184.00 | 176.75 | 179.50 | 1,512 | -2.75(-1.51%) |
Mar 27, 2017 | 176.50 | 186.00 | 169.00 | 182.25 | 1,490 | -2.00(-1.09%) |
Mar 24, 2017 | 183.00 | 186.75 | 177.50 | 184.25 | 6,111 | +1.25(+0.68%) |
Mar 23, 2017 | 195.25 | 195.25 | 175.88 | 183.00 | 3,320 | -9.75(-5.06%) |
Mar 22, 2017 | 186.75 | 193.75 | 178.38 | 192.75 | 1,204 | +4.75(+2.53%) |
Mar 21, 2017 | 202.25 | 202.25 | 171.50 | 188.00 | 4,430 | -12.75(-6.35%) |
Mar 20, 2017 | 192.25 | 203.50 | 181.55 | 200.75 | 3,561 | +7.25(+3.75%) |
Mar 17, 2017 | 179.75 | 199.75 | 172.75 | 193.50 | 4,676 | +13.75(+7.65%) |
Mar 16, 2017 | 182.50 | 190.00 | 176.50 | 179.75 | 2,701 | -3.00(-1.64%) |
Mar 15, 2017 | 175.66 | 190.25 | 161.81 | 182.75 | 8,324 | +7.75(+4.43%) |
Mar 14, 2017 | 173.10 | 176.25 | 169.25 | 175.00 | 3,265 | +2.00(+1.16%) |
Mar 13, 2017 | 162.00 | 174.25 | 160.75 | 173.00 | 5,411 | +9.75(+5.97%) |
Mar 10, 2017 | 163.75 | 169.50 | 146.96 | 163.25 | 8,397 | -0.50(-0.31%) |
Mar 09, 2017 | 156.82 | 169.50 | 156.82 | 163.75 | 3,371 | +5.75(+3.64%) |
Mar 08, 2017 | 149.50 | 171.90 | 148.00 | 158.00 | 12,405 | +9.50(+6.40%) |
Mar 07, 2017 | 152.50 | 155.25 | 142.00 | 148.50 | 5,797 | -3.75(-2.46%) |
Mar 06, 2017 | 154.50 | 155.25 | 150.00 | 152.25 | 707 | -1.00(-0.65%) |
Mar 03, 2017 | 154.50 | 156.75 | 146.00 | 153.25 | 2,263 | +0.00(+0.00%) |
Mar 02, 2017 | 156.00 | 159.72 | 145.03 | 153.25 | 5,937 | -0.75(-0.49%) |
Mar 01, 2017 | 155.75 | 158.11 | 144.50 | 154.00 | 3,494 | -1.00(-0.65%) |
Feb 28, 2017 | 150.00 | 160.97 | 145.21 | 155.00 | 5,766 | +6.50(+4.38%) |
Feb 27, 2017 | 149.00 | 150.00 | 141.25 | 148.50 | 4,659 | +2.75(+1.89%) |
Feb 24, 2017 | 145.00 | 154.25 | 142.00 | 145.75 | 4,820 | +0.75(+0.52%) |
Feb 23, 2017 | 153.00 | 157.07 | 137.50 | 145.00 | 6,999 | -5.00(-3.33%) |
Feb 22, 2017 | 141.25 | 154.62 | 133.93 | 150.00 | 8,240 | +10.00(+7.14%) |
Feb 21, 2017 | 130.50 | 141.75 | 129.00 | 140.00 | 4,537 | +9.50(+7.28%) |
Feb 17, 2017 | 130.50 | 130.50 | 130.50 | 0 | +3.00(+2.35%) | |
Feb 16, 2017 | 124.50 | 128.60 | 123.64 | 127.50 | 4,636 | +1.50(+1.19%) |
Feb 15, 2017 | 128.50 | 133.68 | 123.28 | 126.00 | 7,006 | -3.50(-2.70%) |
Feb 14, 2017 | 123.50 | 130.75 | 118.75 | 129.50 | 13,612 | +9.50(+7.92%) |
Feb 13, 2017 | 118.75 | 123.25 | 115.25 | 120.00 | 9,220 | +2.25(+1.91%) |
Feb 10, 2017 | 116.00 | 118.50 | 107.75 | 117.75 | 15,610 | +2.88(+2.50%) |
Feb 09, 2017 | 103.75 | 121.17 | 103.75 | 114.88 | 14,142 | +9.62(+9.14%) |
Feb 08, 2017 | 104.75 | 109.50 | 102.50 | 105.25 | 3,653 | +0.52(+0.50%) |
Feb 07, 2017 | 107.33 | 107.33 | 104.00 | 104.73 | 1,961 | -2.52(-2.35%) |
Feb 06, 2017 | 102.75 | 109.47 | 101.25 | 107.25 | 4,621 | +6.75(+6.72%) |
Feb 03, 2017 | 102.50 | 102.50 | 100.50 | 100.50 | 677 | -1.75(-1.71%) |
Feb 02, 2017 | 102.54 | 102.73 | 99.25 | 102.25 | 583 | +0.03(+0.03%) |