Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 175.00 | 175.00 | 175.00 | 175.00 | 200 | +4.00(+2.34%) |
Apr 27, 2017 | 177.26 | 177.26 | 171.00 | 171.00 | 1,260 | -5.26(-2.98%) |
Apr 26, 2017 | 176.26 | 176.26 | 176.26 | 176.26 | 162 | -0.71(-0.40%) |
Apr 25, 2017 | 177.40 | 177.40 | 176.97 | 176.97 | 264 | +1.33(+0.76%) |
Apr 24, 2017 | 175.77 | 175.77 | 175.64 | 175.64 | 492 | +0.12(+0.07%) |
Apr 21, 2017 | 175.52 | 175.52 | 175.52 | 175.52 | 100 | +0.44(+0.25%) |
Apr 20, 2017 | 175.08 | 175.08 | 175.08 | 175.08 | 100 | +1.08(+0.62%) |
Apr 19, 2017 | 177.00 | 177.00 | 174.00 | 174.00 | 2,100 | -4.50(-2.52%) |
Apr 18, 2017 | 179.00 | 179.00 | 178.35 | 178.50 | 1,062 | -0.50(-0.28%) |
Apr 13, 2017 | 179.00 | 179.00 | 179.00 | 0 | +0.50(+0.28%) | |
Apr 11, 2017 | 178.50 | 178.50 | 178.50 | 0 | +1.70(+0.96%) | |
Apr 10, 2017 | 176.00 | 176.80 | 176.00 | 176.80 | 352 | +1.80(+1.03%) |
Apr 07, 2017 | 174.99 | 175.00 | 174.99 | 175.00 | 200 | +0.00(+0.00%) |
Apr 06, 2017 | 174.50 | 175.00 | 174.50 | 175.00 | 663 | -0.06(-0.03%) |
Apr 04, 2017 | 175.06 | 175.06 | 175.06 | 64 | +0.06(+0.03%) | |
Apr 03, 2017 | 172.12 | 175.00 | 172.12 | 175.00 | 1,787 | +2.89(+1.68%) |
Mar 31, 2017 | 171.98 | 173.00 | 171.98 | 172.11 | 1,706 | +0.11(+0.06%) |
Mar 29, 2017 | 172.00 | 172.00 | 172.00 | 49 | +1.00(+0.58%) | |
Mar 27, 2017 | 171.00 | 171.00 | 171.00 | 125 | -0.10(-0.06%) | |
Mar 24, 2017 | 171.10 | 171.10 | 171.10 | 171.10 | 205 | +0.09(+0.05%) |
Mar 21, 2017 | 171.01 | 171.01 | 171.01 | 0 | -0.16(-0.09%) | |
Mar 20, 2017 | 171.17 | 171.17 | 171.17 | 171.17 | 140 | -0.09(-0.05%) |
Mar 17, 2017 | 171.26 | 171.26 | 171.26 | 171.26 | 140 | -0.30(-0.17%) |
Mar 16, 2017 | 171.07 | 171.56 | 171.01 | 171.56 | 547 | -1.62(-0.94%) |
Mar 15, 2017 | 171.55 | 173.18 | 171.55 | 173.18 | 322 | +2.17(+1.27%) |
Mar 14, 2017 | 171.01 | 171.01 | 171.01 | 171.01 | 140 | +0.92(+0.54%) |
Mar 13, 2017 | 171.18 | 171.18 | 170.08 | 170.09 | 1,048 | -1.80(-1.05%) |
Mar 10, 2017 | 171.89 | 171.89 | 171.89 | 171.89 | 240 | -2.11(-1.21%) |
Mar 08, 2017 | 174.00 | 174.00 | 174.00 | 0 | +2.00(+1.16%) | |
Mar 06, 2017 | 172.00 | 172.00 | 172.00 | 0 | -1.07(-0.62%) | |
Mar 03, 2017 | 173.07 | 173.07 | 173.07 | 173.07 | 205 | +0.07(+0.04%) |
Mar 02, 2017 | 172.17 | 173.00 | 172.17 | 173.00 | 250 | +0.01(+0.01%) |
Mar 01, 2017 | 174.78 | 174.78 | 172.99 | 172.99 | 300 | +1.87(+1.09%) |
Feb 28, 2017 | 171.12 | 171.12 | 171.12 | 171.12 | 140 | -4.36(-2.48%) |
Feb 24, 2017 | 175.48 | 175.48 | 175.48 | 40 | +2.23(+1.29%) | |
Feb 23, 2017 | 174.55 | 174.90 | 173.25 | 173.25 | 1,107 | +0.75(+0.43%) |
Feb 22, 2017 | 172.48 | 172.50 | 172.48 | 172.50 | 524 | +3.93(+2.33%) |
Feb 17, 2017 | 168.57 | 168.57 | 168.57 | 25 | -2.43(-1.42%) | |
Feb 16, 2017 | 171.00 | 171.00 | 171.00 | 171.00 | 191 | -1.76(-1.02%) |
Feb 14, 2017 | 172.76 | 172.76 | 172.76 | 0 | +1.76(+1.03%) | |
Feb 13, 2017 | 171.00 | 171.10 | 171.00 | 171.00 | 10,749 | +0.89(+0.52%) |
Feb 10, 2017 | 169.07 | 170.11 | 169.01 | 170.11 | 300 | -1.03(-0.60%) |
Feb 09, 2017 | 171.00 | 171.14 | 170.00 | 171.14 | 2,523 | +0.13(+0.08%) |
Feb 08, 2017 | 171.11 | 171.11 | 171.01 | 171.01 | 400 | -1.26(-0.73%) |
Feb 07, 2017 | 172.27 | 172.27 | 172.27 | 172.27 | 230 | +1.27(+0.74%) |
Feb 03, 2017 | 171.00 | 171.00 | 171.00 | 0 | -2.97(-1.71%) | |
Feb 01, 2017 | 173.97 | 173.97 | 173.97 | 50 | +4.62(+2.73%) | |
Jan 31, 2017 | 169.24 | 169.42 | 169.00 | 169.35 | 1,200 | -2.07(-1.21%) |
Jan 25, 2017 | 171.42 | 171.42 | 171.42 | 0 | +1.92(+1.13%) | |
Jan 20, 2017 | 169.50 | 169.50 | 169.50 | 0 | -2.14(-1.25%) | |
Jan 18, 2017 | 171.64 | 171.64 | 171.64 | 0 | -1.03(-0.60%) | |
Jan 11, 2017 | 172.67 | 172.67 | 172.67 | 46 | -2.97(-1.69%) | |
Jan 10, 2017 | 175.00 | 175.64 | 175.00 | 175.64 | 3,600 | +1.04(+0.60%) |
Jan 09, 2017 | 167.57 | 174.66 | 167.57 | 174.60 | 1,493 | +4.60(+2.71%) |
Jan 06, 2017 | 170.00 | 170.00 | 170.00 | 170.00 | 180 | -1.00(-0.58%) |
Jan 05, 2017 | 175.07 | 175.07 | 171.00 | 171.00 | 1,520 | -4.00(-2.29%) |
Jan 04, 2017 | 174.99 | 175.00 | 174.99 | 175.00 | 200 | +0.36(+0.21%) |
Jan 03, 2017 | 174.36 | 174.64 | 174.36 | 174.64 | 986 | +1.64(+0.95%) |
Dec 28, 2016 | 173.00 | 173.00 | 173.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 173.00 | 173.00 | 173.00 | 0 | -2.25(-1.28%) | |
Dec 21, 2016 | 175.32 | 175.32 | 175.25 | 175.25 | 1,220 | +0.25(+0.14%) |
Dec 20, 2016 | 175.00 | 175.00 | 175.00 | 175.00 | 208 | +0.66(+0.38%) |
Dec 19, 2016 | 171.30 | 174.34 | 171.30 | 174.34 | 762 | +6.33(+3.77%) |
Dec 16, 2016 | 173.70 | 173.70 | 168.01 | 168.01 | 1,322 | -6.98(-3.99%) |
Dec 15, 2016 | 171.36 | 174.99 | 170.00 | 174.99 | 500 | -0.78(-0.44%) |
Dec 14, 2016 | 175.77 | 175.77 | 175.77 | 175.77 | 135 | -3.23(-1.80%) |
Dec 13, 2016 | 178.98 | 179.00 | 178.98 | 179.00 | 520 | -2.99(-1.64%) |
Dec 12, 2016 | 174.63 | 181.99 | 174.63 | 181.99 | 1,070 | +6.79(+3.88%) |
Dec 09, 2016 | 173.01 | 175.25 | 173.00 | 175.20 | 590 | +2.20(+1.27%) |
Dec 08, 2016 | 172.65 | 173.00 | 172.65 | 173.00 | 200 | +0.40(+0.23%) |
Dec 07, 2016 | 175.01 | 175.01 | 172.60 | 172.60 | 1,100 | -2.40(-1.37%) |
Dec 05, 2016 | 175.00 | 175.00 | 175.00 | 0 | +3.00(+1.74%) | |
Dec 02, 2016 | 172.00 | 172.01 | 172.00 | 172.00 | 1,150 | -1.01(-0.58%) |
Dec 01, 2016 | 173.25 | 174.98 | 173.00 | 173.01 | 3,991 | +8.13(+4.93%) |
Nov 30, 2016 | 165.14 | 165.14 | 164.88 | 164.88 | 1,100 | -0.11(-0.07%) |
Nov 29, 2016 | 163.37 | 164.99 | 163.36 | 164.99 | 500 | +1.63(+1.00%) |
Nov 28, 2016 | 163.35 | 164.98 | 163.35 | 163.36 | 400 | +0.01(+0.01%) |
Nov 23, 2016 | 163.35 | 163.35 | 163.35 | 0 | +1.35(+0.83%) | |
Nov 22, 2016 | 162.00 | 162.00 | 162.00 | 162.00 | 200 | +2.29(+1.43%) |
Nov 21, 2016 | 152.95 | 159.71 | 152.95 | 159.71 | 1,982 | +6.11(+3.98%) |
Nov 18, 2016 | 153.60 | 153.61 | 153.59 | 153.60 | 1,400 | +1.95(+1.29%) |
Nov 17, 2016 | 151.45 | 152.47 | 151.45 | 151.65 | 3,900 | +0.15(+0.10%) |
Nov 16, 2016 | 150.00 | 151.76 | 150.00 | 151.50 | 1,300 | +0.74(+0.49%) |
Nov 14, 2016 | 150.76 | 150.76 | 150.76 | 120 | -0.73(-0.48%) | |
Nov 11, 2016 | 151.49 | 151.61 | 151.49 | 151.49 | 450 | +0.49(+0.32%) |
Nov 10, 2016 | 150.00 | 151.00 | 150.00 | 151.00 | 4,519 | +1.01(+0.67%) |
Nov 09, 2016 | 149.99 | 149.99 | 149.99 | 149.99 | 100 | +0.99(+0.66%) |
Nov 08, 2016 | 150.00 | 150.00 | 148.00 | 149.00 | 2,611 | -0.99(-0.66%) |
Nov 07, 2016 | 149.99 | 149.99 | 149.99 | 149.99 | 170 | +1.52(+1.02%) |
Nov 03, 2016 | 148.47 | 148.47 | 148.47 | 0 | -3.03(-2.00%) | |
Oct 24, 2016 | 151.50 | 151.50 | 151.50 | 50 | -5.48(-3.49%) | |
Oct 20, 2016 | 156.98 | 156.98 | 156.98 | 0 | -0.52(-0.33%) | |
Oct 18, 2016 | 157.50 | 157.50 | 157.50 | 0 | +0.49(+0.31%) | |
Oct 14, 2016 | 157.01 | 157.01 | 157.01 | 0 | -1.99(-1.25%) | |
Oct 11, 2016 | 159.00 | 159.00 | 159.00 | 38 | +1.03(+0.65%) | |
Oct 07, 2016 | 157.97 | 157.97 | 157.97 | 0 | -5.03(-3.09%) | |
Oct 06, 2016 | 155.48 | 163.00 | 155.48 | 163.00 | 2,287 | +7.59(+4.88%) |
Oct 05, 2016 | 153.00 | 155.41 | 152.98 | 155.41 | 2,510 | +2.41(+1.58%) |
Oct 04, 2016 | 153.00 | 153.00 | 153.00 | 153.00 | 1,015 | +1.00(+0.66%) |
Oct 03, 2016 | 152.01 | 152.01 | 152.00 | 152.00 | 362 | -0.05(-0.03%) |
Sep 30, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 612 | +0.00(+0.00%) |
Sep 29, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 1,027 | +0.00(+0.00%) |
Sep 28, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 170 | +0.05(+0.03%) |
Sep 27, 2016 | 152.06 | 152.06 | 152.00 | 152.00 | 1,572 | -1.50(-0.98%) |
Sep 26, 2016 | 153.01 | 153.50 | 153.01 | 153.50 | 270 | -0.50(-0.32%) |
Sep 23, 2016 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | +1.16(+0.76%) |
Sep 22, 2016 | 154.93 | 154.94 | 152.84 | 152.84 | 460 | -0.57(-0.37%) |
Sep 20, 2016 | 153.41 | 153.41 | 153.41 | 0 | +3.41(+2.27%) | |
Sep 13, 2016 | 150.00 | 150.00 | 150.00 | 0 | -1.01(-0.67%) | |
Sep 09, 2016 | 151.01 | 151.01 | 151.01 | 12 | -0.99(-0.65%) | |
Sep 08, 2016 | 151.95 | 152.00 | 151.95 | 152.00 | 299 | +0.35(+0.23%) |
Sep 07, 2016 | 151.65 | 151.65 | 151.65 | 151.65 | 160 | +0.00(+0.00%) |
Sep 06, 2016 | 151.65 | 152.00 | 151.65 | 151.65 | 1,804 | +0.00(+0.00%) |
Sep 01, 2016 | 151.65 | 151.65 | 151.65 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 151.93 | 151.93 | 150.98 | 151.65 | 1,625 | -2.24(-1.46%) |
Aug 30, 2016 | 150.81 | 153.89 | 150.81 | 153.89 | 200 | +3.09(+2.05%) |
Aug 29, 2016 | 150.81 | 150.81 | 150.80 | 150.80 | 1,100 | +0.00(+0.00%) |
Aug 26, 2016 | 150.80 | 150.80 | 150.80 | 150.80 | 800 | +0.00(+0.00%) |
Aug 25, 2016 | 150.80 | 150.90 | 150.80 | 150.80 | 1,200 | +0.00(+0.00%) |
Aug 24, 2016 | 150.80 | 151.00 | 150.80 | 150.80 | 1,124 | +0.00(+0.00%) |
Aug 23, 2016 | 150.80 | 150.80 | 150.80 | 150.80 | 1,000 | -0.05(-0.03%) |
Aug 17, 2016 | 150.85 | 150.85 | 150.85 | 50 | +0.45(+0.30%) | |
Aug 16, 2016 | 149.92 | 150.40 | 149.92 | 150.40 | 1,000 | +1.64(+1.10%) |
Aug 15, 2016 | 148.76 | 148.76 | 148.76 | 148.76 | 150 | +0.01(+0.01%) |
Aug 12, 2016 | 148.76 | 148.76 | 148.74 | 148.75 | 500 | +0.89(+0.60%) |
Aug 11, 2016 | 147.86 | 147.86 | 147.86 | 147.86 | 631 | -0.13(-0.09%) |
Aug 10, 2016 | 147.00 | 147.99 | 147.00 | 147.99 | 471 | +1.00(+0.68%) |
Aug 05, 2016 | 146.99 | 146.99 | 146.99 | 0 | +1.99(+1.37%) | |
Aug 04, 2016 | 146.02 | 146.02 | 145.00 | 145.00 | 235 | -0.19(-0.13%) |
Aug 03, 2016 | 144.99 | 145.19 | 144.99 | 145.19 | 1,921 | +2.18(+1.52%) |
Aug 02, 2016 | 143.01 | 143.01 | 143.01 | 143.01 | 120 | +0.50(+0.35%) |
Jul 29, 2016 | 142.51 | 142.51 | 142.51 | 0 | +0.01(+0.01%) | |
Jul 28, 2016 | 142.49 | 142.50 | 142.47 | 142.50 | 400 | +0.49(+0.35%) |
Jul 26, 2016 | 142.01 | 142.01 | 142.01 | 100 | +3.90(+2.82%) | |
Jul 22, 2016 | 138.11 | 138.11 | 138.11 | 0 | -2.89(-2.05%) | |
Jul 21, 2016 | 141.00 | 141.00 | 140.99 | 141.00 | 5,585 | +0.00(+0.00%) |
Jul 20, 2016 | 140.99 | 141.00 | 140.99 | 141.00 | 3,050 | +1.00(+0.71%) |
Jul 19, 2016 | 140.00 | 140.00 | 140.00 | 140.00 | 1,630 | +0.00(+0.00%) |
Jul 18, 2016 | 140.00 | 140.00 | 139.99 | 140.00 | 1,125 | +2.00(+1.45%) |
Jul 15, 2016 | 138.01 | 138.01 | 138.00 | 138.00 | 950 | +1.29(+0.94%) |
Jul 13, 2016 | 136.71 | 136.71 | 136.71 | 0 | -5.29(-3.73%) | |
Jul 12, 2016 | 140.98 | 142.00 | 140.98 | 142.00 | 2,120 | +6.99(+5.18%) |
Jul 07, 2016 | 135.01 | 135.01 | 135.01 | 130 | +0.01(+0.01%) | |
Jul 05, 2016 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | -1.00(-0.74%) |
Jun 30, 2016 | 136.00 | 136.00 | 136.00 | 0 | -6.00(-4.23%) | |
Jun 29, 2016 | 138.83 | 143.08 | 138.83 | 142.00 | 635 | +5.75(+4.22%) |
Jun 27, 2016 | 136.25 | 136.25 | 136.25 | 88 | -3.25(-2.33%) | |
Jun 24, 2016 | 139.50 | 139.50 | 139.50 | 139.50 | 130 | -0.50(-0.36%) |
Jun 23, 2016 | 139.99 | 139.99 | 139.99 | 140.00 | 230 | +6.08(+4.54%) |
Jun 17, 2016 | 133.92 | 133.92 | 133.92 | 0 | -4.08(-2.96%) | |
Jun 16, 2016 | 138.00 | 138.01 | 138.00 | 138.00 | 800 | -2.00(-1.43%) |
Jun 15, 2016 | 139.98 | 140.00 | 139.98 | 140.00 | 450 | +0.00(+0.00%) |
Jun 14, 2016 | 139.99 | 140.00 | 139.99 | 140.00 | 640 | -2.01(-1.42%) |
Jun 13, 2016 | 142.01 | 142.02 | 142.01 | 142.01 | 1,250 | +0.00(+0.00%) |
Jun 10, 2016 | 142.43 | 142.44 | 142.00 | 142.01 | 920 | -0.49(-0.34%) |
Jun 08, 2016 | 142.50 | 142.50 | 142.50 | 85 | -0.50(-0.35%) | |
Jun 07, 2016 | 142.00 | 143.00 | 142.00 | 143.00 | 1,950 | +2.00(+1.42%) |
Jun 06, 2016 | 140.98 | 141.00 | 140.98 | 141.00 | 750 | +3.59(+2.61%) |
Jun 03, 2016 | 137.41 | 137.41 | 137.41 | 137.41 | 272 | -2.59(-1.85%) |
Jun 01, 2016 | 140.00 | 140.00 | 140.00 | 0 | +1.99(+1.44%) | |
May 31, 2016 | 133.45 | 138.01 | 133.45 | 138.01 | 600 | +8.01(+6.16%) |
May 25, 2016 | 130.00 | 130.00 | 130.00 | 0 | +2.54(+1.99%) | |
May 20, 2016 | 127.46 | 127.46 | 127.46 | 0 | -0.10(-0.08%) | |
May 19, 2016 | 127.75 | 127.75 | 127.56 | 127.56 | 1,431 | -0.19(-0.15%) |
May 16, 2016 | 127.75 | 127.75 | 127.75 | 140 | -2.00(-1.54%) | |
May 10, 2016 | 129.75 | 129.75 | 129.75 | 0 | +0.65(+0.50%) | |
May 06, 2016 | 129.10 | 129.10 | 129.10 | 6 | -0.65(-0.50%) | |
May 04, 2016 | 129.75 | 129.75 | 129.75 | 73 | +0.85(+0.66%) |