Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 157.50 | 160.00 | 150.60 | 151.90 | 1,079 | -5.90(-3.74%) |
Apr 27, 2017 | 162.50 | 164.00 | 156.01 | 157.80 | 1,736 | -4.30(-2.65%) |
Apr 26, 2017 | 154.40 | 164.89 | 153.75 | 162.10 | 5,131 | +6.70(+4.31%) |
Apr 25, 2017 | 153.80 | 159.00 | 151.40 | 155.40 | 1,591 | +2.50(+1.64%) |
Apr 24, 2017 | 153.37 | 154.30 | 150.00 | 152.90 | 1,032 | +3.90(+2.62%) |
Apr 21, 2017 | 155.80 | 155.80 | 147.10 | 149.00 | 2,478 | -6.40(-4.12%) |
Apr 20, 2017 | 158.10 | 159.00 | 151.76 | 155.40 | 790 | +3.70(+2.44%) |
Apr 19, 2017 | 153.70 | 155.20 | 151.70 | 151.70 | 580 | -1.80(-1.17%) |
Apr 18, 2017 | 151.30 | 155.90 | 147.30 | 153.50 | 1,613 | +4.00(+2.68%) |
Apr 17, 2017 | 145.50 | 151.10 | 145.40 | 149.50 | 1,058 | +3.80(+2.61%) |
Apr 13, 2017 | 143.90 | 151.50 | 142.50 | 145.70 | 1,236 | +1.50(+1.04%) |
Apr 12, 2017 | 147.00 | 148.90 | 144.20 | 144.20 | 974 | -5.80(-3.87%) |
Apr 11, 2017 | 143.40 | 150.50 | 143.40 | 150.00 | 1,294 | +4.10(+2.81%) |
Apr 10, 2017 | 148.30 | 154.94 | 144.60 | 145.90 | 1,339 | -1.10(-0.75%) |
Apr 07, 2017 | 141.50 | 149.10 | 140.80 | 147.00 | 786 | +2.50(+1.73%) |
Apr 06, 2017 | 149.80 | 149.80 | 141.60 | 144.50 | 1,634 | -3.80(-2.56%) |
Apr 05, 2017 | 160.00 | 160.00 | 146.30 | 148.30 | 2,807 | -9.90(-6.26%) |
Apr 04, 2017 | 158.40 | 163.90 | 152.50 | 158.20 | 1,905 | -0.40(-0.25%) |
Apr 03, 2017 | 158.20 | 163.10 | 152.45 | 158.60 | 4,868 | -0.70(-0.44%) |
Mar 31, 2017 | 153.80 | 161.78 | 151.40 | 159.30 | 3,628 | +5.30(+3.44%) |
Mar 30, 2017 | 151.50 | 155.00 | 149.00 | 154.00 | 1,322 | +3.00(+1.99%) |
Mar 29, 2017 | 152.00 | 154.10 | 148.23 | 151.00 | 2,414 | +1.00(+0.67%) |
Mar 28, 2017 | 145.20 | 152.20 | 140.15 | 150.00 | 1,900 | +1.60(+1.08%) |
Mar 27, 2017 | 147.00 | 151.70 | 135.20 | 148.40 | 3,512 | -4.40(-2.88%) |
Mar 24, 2017 | 147.80 | 158.50 | 146.50 | 152.80 | 2,362 | +7.10(+4.87%) |
Mar 23, 2017 | 153.70 | 153.70 | 143.12 | 145.70 | 1,768 | -2.50(-1.69%) |
Mar 22, 2017 | 145.50 | 149.90 | 140.50 | 148.20 | 1,794 | +1.80(+1.23%) |
Mar 21, 2017 | 159.90 | 161.80 | 145.60 | 146.40 | 2,600 | -13.90(-8.67%) |
Mar 20, 2017 | 161.20 | 163.90 | 150.50 | 160.30 | 4,042 | +0.90(+0.56%) |
Mar 17, 2017 | 162.50 | 162.76 | 152.60 | 159.40 | 13,751 | -7.10(-4.26%) |
Mar 16, 2017 | 150.00 | 167.40 | 149.50 | 166.50 | 11,809 | +17.00(+11.37%) |
Mar 15, 2017 | 134.30 | 152.30 | 134.10 | 149.50 | 7,638 | +16.40(+12.32%) |
Mar 14, 2017 | 128.60 | 135.20 | 128.50 | 133.10 | 3,094 | +4.30(+3.34%) |
Mar 13, 2017 | 123.10 | 130.00 | 119.58 | 128.80 | 5,472 | +5.50(+4.46%) |
Mar 10, 2017 | 120.00 | 124.80 | 117.30 | 123.30 | 5,914 | +4.20(+3.53%) |
Mar 09, 2017 | 110.99 | 120.00 | 110.40 | 119.10 | 2,556 | +9.10(+8.27%) |
Mar 08, 2017 | 111.40 | 112.40 | 109.70 | 110.00 | 2,015 | -0.40(-0.36%) |
Mar 07, 2017 | 111.20 | 112.10 | 108.30 | 110.40 | 1,897 | -1.50(-1.34%) |
Mar 06, 2017 | 109.90 | 112.50 | 109.40 | 111.90 | 2,760 | +1.90(+1.73%) |
Mar 03, 2017 | 109.90 | 110.50 | 109.40 | 110.00 | 592 | +0.80(+0.73%) |
Mar 02, 2017 | 109.50 | 110.70 | 107.70 | 109.20 | 929 | -1.20(-1.09%) |
Mar 01, 2017 | 108.75 | 112.10 | 104.50 | 110.40 | 8,962 | -0.10(-0.09%) |
Feb 28, 2017 | 108.00 | 111.50 | 108.00 | 110.50 | 1,903 | +0.40(+0.36%) |
Feb 27, 2017 | 107.10 | 111.30 | 107.10 | 110.10 | 1,782 | +0.30(+0.27%) |
Feb 24, 2017 | 108.20 | 110.10 | 105.60 | 109.80 | 968 | +0.70(+0.64%) |
Feb 23, 2017 | 109.10 | 110.40 | 108.10 | 109.10 | 362 | -1.00(-0.91%) |
Feb 22, 2017 | 110.90 | 112.20 | 108.40 | 110.10 | 726 | -0.60(-0.54%) |
Feb 21, 2017 | 107.00 | 114.50 | 102.20 | 110.70 | 3,228 | +0.40(+0.36%) |
Feb 17, 2017 | 110.30 | 110.30 | 110.30 | 0 | -0.20(-0.18%) | |
Feb 16, 2017 | 108.00 | 114.80 | 107.00 | 110.50 | 2,806 | +1.50(+1.38%) |
Feb 15, 2017 | 112.50 | 112.50 | 107.70 | 109.00 | 800 | -0.80(-0.73%) |
Feb 14, 2017 | 111.00 | 111.89 | 108.00 | 109.80 | 1,639 | -1.10(-0.99%) |
Feb 13, 2017 | 111.40 | 112.50 | 108.90 | 110.90 | 970 | +1.90(+1.74%) |
Feb 10, 2017 | 108.10 | 115.00 | 107.90 | 109.00 | 3,921 | +1.00(+0.93%) |
Feb 09, 2017 | 106.50 | 109.80 | 106.00 | 108.00 | 1,656 | +1.50(+1.41%) |
Feb 08, 2017 | 106.45 | 110.30 | 105.50 | 106.50 | 5,984 | -0.40(-0.37%) |
Feb 07, 2017 | 107.50 | 108.40 | 105.35 | 106.90 | 180 | -2.30(-2.11%) |
Feb 06, 2017 | 110.10 | 111.40 | 106.10 | 109.20 | 708 | +1.20(+1.11%) |
Feb 03, 2017 | 108.00 | 109.98 | 106.40 | 108.00 | 1,306 | -1.00(-0.92%) |
Feb 02, 2017 | 106.00 | 109.50 | 105.83 | 109.00 | 2,826 | +1.30(+1.21%) |