Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 187.20 | 192.00 | 180.80 | 180.80 | 1,938 | -6.40(-3.42%) |
Feb 27, 2017 | 188.80 | 188.80 | 176.00 | 187.20 | 1,874 | +1.60(+0.86%) |
Feb 24, 2017 | 189.81 | 189.81 | 182.40 | 185.60 | 498 | -1.60(-0.85%) |
Feb 23, 2017 | 187.48 | 190.40 | 187.20 | 187.20 | 383 | -1.60(-0.85%) |
Feb 22, 2017 | 199.28 | 211.20 | 184.00 | 188.80 | 2,307 | -8.00(-4.07%) |
Feb 21, 2017 | 190.40 | 204.80 | 185.60 | 196.80 | 2,472 | +9.60(+5.13%) |
Feb 17, 2017 | 187.20 | 187.20 | 187.20 | 0 | +1.60(+0.86%) | |
Feb 16, 2017 | 177.60 | 185.60 | 174.40 | 185.60 | 3,074 | +7.36(+4.13%) |
Feb 15, 2017 | 169.83 | 179.20 | 168.00 | 178.24 | 1,188 | +2.24(+1.27%) |
Feb 14, 2017 | 178.91 | 179.20 | 169.60 | 176.00 | 1,359 | +3.20(+1.85%) |
Feb 13, 2017 | 176.00 | 180.80 | 169.60 | 172.80 | 991 | +0.00(+0.00%) |
Feb 10, 2017 | 174.40 | 174.40 | 169.60 | 172.80 | 411 | +0.00(+0.00%) |
Feb 09, 2017 | 171.20 | 172.80 | 166.40 | 172.80 | 884 | +3.20(+1.89%) |
Feb 08, 2017 | 169.58 | 169.60 | 164.80 | 169.60 | 910 | -1.60(-0.93%) |
Feb 07, 2017 | 174.37 | 174.37 | 169.60 | 171.20 | 110 | +0.00(+0.00%) |
Feb 06, 2017 | 171.99 | 172.77 | 171.20 | 171.20 | 241 | -1.40(-0.81%) |
Feb 03, 2017 | 169.60 | 174.40 | 166.40 | 172.59 | 1,411 | +3.00(+1.77%) |
Feb 02, 2017 | 165.63 | 170.39 | 165.63 | 169.60 | 670 | -1.60(-0.93%) |
Feb 01, 2017 | 172.80 | 172.80 | 163.20 | 171.20 | 1,516 | -1.60(-0.93%) |
Jan 31, 2017 | 174.40 | 177.60 | 166.40 | 172.80 | 1,661 | -3.20(-1.82%) |
Jan 30, 2017 | 177.60 | 182.40 | 174.39 | 176.00 | 1,602 | +0.00(+0.00%) |
Jan 27, 2017 | 179.20 | 182.40 | 168.00 | 176.00 | 2,178 | -6.40(-3.51%) |
Jan 26, 2017 | 176.00 | 182.40 | 176.00 | 182.40 | 1,291 | +3.20(+1.79%) |
Jan 25, 2017 | 179.20 | 180.80 | 176.00 | 179.20 | 369 | +0.00(+0.00%) |
Jan 24, 2017 | 169.60 | 179.20 | 169.60 | 179.20 | 343 | +4.80(+2.75%) |
Jan 23, 2017 | 172.80 | 185.60 | 172.80 | 174.40 | 2,393 | +0.00(+0.00%) |
Jan 20, 2017 | 171.20 | 174.40 | 169.60 | 174.40 | 863 | +4.80(+2.83%) |
Jan 19, 2017 | 168.00 | 172.80 | 168.00 | 169.60 | 359 | +0.00(+0.00%) |
Jan 18, 2017 | 169.60 | 172.80 | 168.00 | 169.60 | 661 | +1.60(+0.95%) |
Jan 17, 2017 | 172.80 | 179.20 | 168.00 | 168.00 | 1,741 | -3.20(-1.87%) |
Jan 13, 2017 | 171.20 | 171.20 | 171.20 | 0 | +1.60(+0.94%) | |
Jan 12, 2017 | 164.90 | 174.64 | 163.20 | 169.60 | 1,759 | +0.00(+0.00%) |
Jan 11, 2017 | 169.60 | 171.20 | 169.60 | 169.60 | 372 | +1.60(+0.95%) |
Jan 10, 2017 | 166.40 | 169.60 | 164.80 | 168.00 | 1,721 | +1.60(+0.96%) |
Jan 09, 2017 | 169.60 | 173.06 | 166.40 | 166.40 | 256 | -1.60(-0.95%) |
Jan 06, 2017 | 172.27 | 172.80 | 164.80 | 168.00 | 417 | +0.00(+0.00%) |
Jan 05, 2017 | 157.93 | 172.51 | 156.80 | 168.00 | 2,196 | +12.80(+8.25%) |
Jan 04, 2017 | 155.20 | 158.40 | 155.20 | 155.20 | 520 | +0.00(+0.00%) |
Jan 03, 2017 | 158.40 | 158.40 | 155.20 | 155.20 | 75 | -3.20(-2.02%) |
Dec 30, 2016 | 158.40 | 158.40 | 158.40 | 0 | +3.20(+2.06%) | |
Dec 29, 2016 | 152.00 | 158.08 | 152.00 | 155.20 | 636 | +0.00(+0.00%) |
Dec 28, 2016 | 152.00 | 158.40 | 150.40 | 155.20 | 1,652 | +0.45(+0.29%) |
Dec 27, 2016 | 150.40 | 155.20 | 149.59 | 154.75 | 812 | +2.75(+1.81%) |
Dec 23, 2016 | 152.00 | 152.00 | 152.00 | 0 | -1.60(-1.04%) | |
Dec 22, 2016 | 148.80 | 153.60 | 148.80 | 153.60 | 399 | +4.80(+3.22%) |
Dec 21, 2016 | 152.00 | 152.00 | 148.80 | 148.80 | 557 | -4.80(-3.12%) |
Dec 20, 2016 | 150.40 | 153.60 | 148.80 | 153.60 | 138 | +1.60(+1.05%) |
Dec 19, 2016 | 156.80 | 156.80 | 148.80 | 152.00 | 1,316 | -4.80(-3.06%) |
Dec 16, 2016 | 156.80 | 157.90 | 153.11 | 156.80 | 538 | +6.40(+4.26%) |
Dec 15, 2016 | 158.40 | 158.62 | 148.80 | 150.40 | 3,243 | -1.60(-1.05%) |
Dec 14, 2016 | 153.60 | 161.60 | 152.00 | 152.00 | 2,033 | -8.00(-5.00%) |
Dec 13, 2016 | 158.40 | 163.20 | 147.20 | 160.00 | 18,647 | +4.80(+3.09%) |
Dec 12, 2016 | 158.40 | 161.60 | 155.20 | 155.20 | 913 | -4.80(-3.00%) |
Dec 09, 2016 | 156.80 | 160.77 | 155.20 | 160.00 | 971 | +4.80(+3.09%) |
Dec 08, 2016 | 152.00 | 158.40 | 152.00 | 155.20 | 702 | -0.26(-0.16%) |
Dec 07, 2016 | 163.20 | 163.20 | 153.60 | 155.46 | 589 | -4.54(-2.84%) |
Dec 06, 2016 | 148.83 | 171.20 | 147.20 | 160.00 | 2,135 | +14.40(+9.89%) |
Dec 05, 2016 | 142.40 | 146.95 | 142.40 | 145.60 | 516 | +3.20(+2.25%) |
Dec 02, 2016 | 147.20 | 147.20 | 142.40 | 142.40 | 276 | -3.20(-2.20%) |