Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 122.15 | 123.55 | 106.05 | 108.15 | 5,220 | -11.90(-9.91%) |
Feb 27, 2017 | 127.75 | 131.58 | 120.05 | 120.05 | 3,230 | -8.75(-6.79%) |
Feb 24, 2017 | 127.75 | 136.15 | 127.75 | 128.80 | 1,854 | -1.05(-0.81%) |
Feb 23, 2017 | 126.35 | 137.90 | 122.15 | 129.85 | 5,565 | +0.00(+0.00%) |
Feb 22, 2017 | 133.00 | 137.55 | 127.75 | 129.85 | 4,859 | -7.35(-5.36%) |
Feb 21, 2017 | 152.25 | 157.13 | 133.00 | 137.20 | 8,504 | -20.30(-12.89%) |
Feb 17, 2017 | 157.50 | 157.50 | 157.50 | 0 | -7.35(-4.46%) | |
Feb 16, 2017 | 161.00 | 168.00 | 158.20 | 164.85 | 3,792 | +3.85(+2.39%) |
Feb 15, 2017 | 154.70 | 165.55 | 154.35 | 161.00 | 2,682 | +7.70(+5.02%) |
Feb 14, 2017 | 162.68 | 163.59 | 153.30 | 153.30 | 1,778 | -4.90(-3.10%) |
Feb 13, 2017 | 162.05 | 162.05 | 157.50 | 158.20 | 977 | -2.10(-1.31%) |
Feb 10, 2017 | 157.15 | 162.75 | 157.15 | 160.30 | 654 | +2.45(+1.55%) |
Feb 09, 2017 | 161.88 | 163.13 | 157.50 | 157.85 | 770 | -3.15(-1.96%) |
Feb 08, 2017 | 158.20 | 166.25 | 156.28 | 161.00 | 2,722 | +2.10(+1.32%) |
Feb 07, 2017 | 159.95 | 161.76 | 158.55 | 158.90 | 340 | -2.62(-1.63%) |
Feb 06, 2017 | 161.00 | 167.82 | 159.60 | 161.53 | 651 | +0.53(+0.33%) |
Feb 03, 2017 | 163.45 | 170.10 | 159.60 | 161.00 | 450 | -3.15(-1.92%) |
Feb 02, 2017 | 164.50 | 169.75 | 159.60 | 164.15 | 1,372 | -2.45(-1.47%) |
Feb 01, 2017 | 162.40 | 171.50 | 162.40 | 166.60 | 1,802 | +3.15(+1.93%) |
Jan 31, 2017 | 160.65 | 167.65 | 158.55 | 163.45 | 400 | +2.80(+1.74%) |
Jan 30, 2017 | 162.75 | 164.68 | 158.58 | 160.65 | 441 | -5.25(-3.16%) |
Jan 27, 2017 | 168.35 | 168.35 | 159.25 | 165.90 | 390 | +2.10(+1.28%) |
Jan 26, 2017 | 168.00 | 169.75 | 157.85 | 163.80 | 1,165 | -5.60(-3.31%) |
Jan 25, 2017 | 164.15 | 170.45 | 163.80 | 169.40 | 1,004 | +6.30(+3.86%) |
Jan 24, 2017 | 157.85 | 173.25 | 157.85 | 163.10 | 661 | +4.55(+2.87%) |
Jan 23, 2017 | 164.50 | 170.10 | 157.50 | 158.55 | 1,255 | -7.70(-4.63%) |
Jan 20, 2017 | 167.65 | 168.63 | 163.10 | 166.25 | 542 | +0.35(+0.21%) |
Jan 19, 2017 | 165.20 | 170.45 | 163.80 | 165.90 | 1,225 | -0.35(-0.21%) |
Jan 18, 2017 | 167.30 | 171.50 | 165.90 | 166.25 | 600 | -1.75(-1.04%) |
Jan 17, 2017 | 176.75 | 176.75 | 168.00 | 168.00 | 1,016 | -9.10(-5.14%) |
Jan 13, 2017 | 177.10 | 177.10 | 177.10 | 0 | -0.53(-0.30%) | |
Jan 12, 2017 | 176.75 | 178.59 | 176.05 | 177.62 | 996 | -0.88(-0.49%) |
Jan 11, 2017 | 178.50 | 178.50 | 175.70 | 178.50 | 960 | +0.70(+0.39%) |
Jan 10, 2017 | 171.68 | 178.50 | 171.68 | 177.80 | 500 | -0.35(-0.20%) |
Jan 09, 2017 | 176.75 | 181.44 | 173.63 | 178.15 | 2,376 | +1.75(+0.99%) |
Jan 06, 2017 | 170.80 | 176.75 | 166.60 | 176.40 | 676 | +2.10(+1.20%) |
Jan 05, 2017 | 174.30 | 175.00 | 166.25 | 174.30 | 1,027 | +0.70(+0.40%) |
Jan 04, 2017 | 155.25 | 178.15 | 153.65 | 173.60 | 2,297 | +16.45(+10.47%) |
Jan 03, 2017 | 149.10 | 157.15 | 147.89 | 157.15 | 478 | +8.40(+5.65%) |
Dec 30, 2016 | 148.75 | 148.75 | 148.75 | 0 | -2.97(-1.96%) | |
Dec 29, 2016 | 151.55 | 157.15 | 149.91 | 151.72 | 1,970 | -1.58(-1.03%) |
Dec 28, 2016 | 159.95 | 165.55 | 150.50 | 153.30 | 2,886 | -9.10(-5.60%) |
Dec 27, 2016 | 152.25 | 164.31 | 152.25 | 162.40 | 1,098 | +8.40(+5.45%) |
Dec 23, 2016 | 154.00 | 154.00 | 154.00 | 0 | +2.80(+1.85%) | |
Dec 22, 2016 | 155.40 | 157.50 | 150.15 | 151.20 | 1,002 | -2.45(-1.59%) |
Dec 21, 2016 | 166.25 | 166.25 | 151.55 | 153.65 | 2,886 | -13.30(-7.97%) |
Dec 20, 2016 | 172.55 | 172.55 | 165.90 | 166.95 | 1,063 | -3.50(-2.05%) |
Dec 19, 2016 | 171.15 | 171.85 | 165.55 | 170.45 | 1,485 | -1.40(-0.81%) |
Dec 16, 2016 | 168.00 | 172.90 | 165.90 | 171.85 | 1,702 | +2.80(+1.66%) |
Dec 15, 2016 | 169.05 | 172.20 | 166.25 | 169.05 | 688 | -1.40(-0.82%) |
Dec 14, 2016 | 174.65 | 175.35 | 169.74 | 170.45 | 1,663 | -5.95(-3.37%) |
Dec 13, 2016 | 180.25 | 180.25 | 172.11 | 176.40 | 855 | -1.40(-0.79%) |
Dec 12, 2016 | 177.10 | 180.25 | 172.55 | 177.80 | 1,227 | +0.70(+0.40%) |
Dec 09, 2016 | 178.47 | 178.85 | 172.55 | 177.10 | 730 | -1.75(-0.98%) |
Dec 08, 2016 | 176.75 | 181.30 | 176.75 | 178.85 | 1,137 | -0.70(-0.39%) |
Dec 07, 2016 | 176.75 | 182.00 | 176.75 | 179.55 | 1,435 | +1.75(+0.98%) |
Dec 06, 2016 | 173.25 | 179.90 | 166.95 | 177.80 | 1,538 | +2.80(+1.60%) |
Dec 05, 2016 | 179.20 | 182.00 | 165.90 | 175.00 | 3,665 | -4.90(-2.72%) |
Dec 02, 2016 | 177.45 | 180.25 | 172.03 | 179.90 | 1,114 | +2.45(+1.38%) |