Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 176.00 | 176.60 | 170.80 | 172.60 | 86,424 | -3.80(-2.15%) |
Apr 27, 2017 | 176.80 | 177.20 | 172.60 | 176.40 | 80,041 | +0.20(+0.11%) |
Apr 26, 2017 | 172.00 | 178.40 | 170.80 | 176.20 | 146,442 | +4.80(+2.80%) |
Apr 25, 2017 | 173.00 | 175.00 | 169.80 | 171.40 | 70,830 | -0.40(-0.23%) |
Apr 24, 2017 | 173.00 | 175.00 | 169.40 | 171.80 | 117,559 | +1.80(+1.06%) |
Apr 21, 2017 | 170.00 | 170.20 | 164.60 | 170.00 | 108,470 | +0.20(+0.12%) |
Apr 20, 2017 | 160.40 | 170.20 | 160.40 | 169.80 | 116,323 | +11.80(+7.47%) |
Apr 19, 2017 | 159.80 | 163.00 | 157.80 | 158.00 | 117,183 | -1.20(-0.75%) |
Apr 18, 2017 | 161.60 | 162.60 | 158.60 | 159.20 | 105,915 | -4.60(-2.81%) |
Apr 17, 2017 | 164.60 | 165.60 | 161.20 | 163.80 | 64,809 | -0.20(-0.12%) |
Apr 13, 2017 | 169.40 | 169.40 | 163.00 | 164.00 | 67,889 | -5.40(-3.19%) |
Apr 12, 2017 | 174.20 | 174.20 | 168.60 | 169.40 | 55,498 | -5.40(-3.09%) |
Apr 11, 2017 | 173.60 | 175.60 | 170.80 | 174.80 | 83,793 | +1.00(+0.58%) |
Apr 10, 2017 | 166.80 | 174.80 | 166.80 | 173.80 | 97,018 | +7.00(+4.20%) |
Apr 07, 2017 | 167.60 | 169.00 | 165.80 | 166.80 | 135,067 | -1.00(-0.60%) |
Apr 06, 2017 | 163.20 | 172.20 | 163.20 | 167.80 | 119,344 | +6.60(+4.09%) |
Apr 05, 2017 | 167.00 | 169.30 | 161.20 | 161.20 | 127,015 | -4.40(-2.66%) |
Apr 04, 2017 | 173.20 | 174.60 | 165.00 | 165.60 | 131,082 | -9.80(-5.59%) |
Apr 03, 2017 | 182.20 | 183.40 | 174.80 | 175.40 | 80,960 | -6.80(-3.73%) |
Mar 31, 2017 | 186.80 | 187.60 | 182.00 | 182.20 | 75,673 | -3.80(-2.04%) |
Mar 30, 2017 | 183.00 | 186.60 | 181.80 | 186.00 | 79,266 | +2.00(+1.09%) |
Mar 29, 2017 | 176.80 | 186.40 | 176.80 | 184.00 | 142,104 | +7.00(+3.95%) |
Mar 28, 2017 | 173.80 | 177.20 | 171.60 | 177.00 | 81,726 | +2.20(+1.26%) |
Mar 27, 2017 | 169.40 | 176.80 | 169.20 | 174.80 | 64,723 | +4.00(+2.34%) |
Mar 24, 2017 | 172.40 | 172.60 | 168.50 | 170.80 | 55,181 | -2.20(-1.27%) |
Mar 23, 2017 | 170.20 | 174.80 | 170.00 | 173.00 | 59,968 | +3.60(+2.13%) |
Mar 22, 2017 | 170.00 | 170.00 | 165.08 | 169.40 | 107,831 | -1.00(-0.59%) |
Mar 21, 2017 | 179.40 | 180.40 | 168.60 | 170.40 | 169,929 | -7.60(-4.27%) |
Mar 20, 2017 | 187.60 | 188.00 | 178.00 | 178.00 | 151,888 | -10.60(-5.62%) |
Mar 17, 2017 | 190.20 | 190.20 | 185.40 | 188.60 | 100,974 | +0.00(+0.00%) |
Mar 16, 2017 | 190.40 | 190.80 | 186.00 | 188.60 | 71,994 | -1.20(-0.63%) |
Mar 15, 2017 | 190.00 | 191.20 | 185.80 | 189.80 | 81,014 | +0.80(+0.42%) |
Mar 14, 2017 | 188.20 | 190.70 | 187.40 | 189.00 | 67,436 | +0.60(+0.32%) |
Mar 13, 2017 | 190.80 | 193.00 | 188.00 | 188.40 | 67,688 | -2.80(-1.46%) |
Mar 10, 2017 | 191.20 | 196.40 | 190.00 | 191.20 | 111,642 | +1.20(+0.63%) |
Mar 09, 2017 | 185.00 | 190.60 | 182.80 | 190.00 | 139,696 | -0.20(-0.11%) |
Mar 08, 2017 | 188.20 | 198.80 | 180.60 | 190.20 | 444,206 | -23.20(-10.87%) |
Mar 07, 2017 | 215.20 | 219.90 | 212.60 | 213.40 | 150,783 | -2.80(-1.30%) |
Mar 06, 2017 | 217.00 | 217.80 | 212.90 | 216.20 | 64,798 | -2.40(-1.10%) |
Mar 03, 2017 | 224.40 | 225.40 | 214.60 | 218.60 | 132,011 | -5.20(-2.32%) |
Mar 02, 2017 | 218.20 | 226.80 | 217.80 | 223.80 | 112,963 | +7.20(+3.32%) |
Mar 01, 2017 | 228.00 | 230.00 | 208.60 | 216.60 | 117,494 | -8.20(-3.65%) |
Feb 28, 2017 | 226.00 | 227.60 | 219.20 | 224.80 | 79,695 | -3.40(-1.49%) |
Feb 27, 2017 | 220.60 | 229.60 | 220.20 | 228.20 | 95,756 | +8.60(+3.92%) |
Feb 24, 2017 | 216.00 | 225.20 | 212.60 | 219.60 | 85,924 | +3.40(+1.57%) |
Feb 23, 2017 | 225.20 | 226.40 | 215.60 | 216.20 | 99,359 | -11.80(-5.18%) |
Feb 22, 2017 | 232.20 | 233.60 | 225.80 | 228.00 | 45,919 | -3.40(-1.47%) |
Feb 21, 2017 | 231.80 | 232.80 | 227.50 | 231.40 | 37,487 | +3.80(+1.67%) |
Feb 17, 2017 | 227.60 | 227.60 | 227.60 | 0 | +4.20(+1.88%) | |
Feb 16, 2017 | 230.20 | 230.80 | 222.80 | 223.40 | 53,478 | -7.20(-3.12%) |
Feb 15, 2017 | 231.40 | 233.90 | 228.00 | 230.60 | 52,806 | -2.20(-0.95%) |
Feb 14, 2017 | 223.80 | 233.80 | 222.60 | 232.80 | 69,474 | +8.80(+3.93%) |
Feb 13, 2017 | 230.20 | 230.55 | 222.40 | 224.00 | 48,059 | -5.00(-2.18%) |
Feb 10, 2017 | 224.00 | 230.20 | 222.20 | 229.00 | 72,044 | +7.00(+3.15%) |
Feb 09, 2017 | 214.80 | 224.40 | 212.04 | 222.00 | 70,788 | +7.20(+3.35%) |
Feb 08, 2017 | 207.20 | 215.40 | 205.60 | 214.80 | 66,883 | +7.00(+3.37%) |
Feb 07, 2017 | 211.80 | 212.40 | 207.10 | 207.80 | 50,297 | -4.00(-1.89%) |
Feb 06, 2017 | 212.40 | 215.20 | 210.00 | 211.80 | 54,161 | +0.20(+0.09%) |
Feb 03, 2017 | 210.60 | 215.40 | 209.50 | 211.60 | 42,870 | +1.20(+0.57%) |
Feb 02, 2017 | 209.20 | 214.60 | 206.40 | 210.40 | 80,108 | +1.20(+0.57%) |