Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 157.50 | 157.50 | 157.50 | 0 | +0.45(+0.29%) | |
Apr 26, 2017 | 157.05 | 157.05 | 157.05 | 0 | -0.05(-0.03%) | |
Apr 25, 2017 | 156.48 | 158.88 | 156.48 | 157.10 | 144 | +2.97(+1.93%) |
Apr 24, 2017 | 154.45 | 154.50 | 154.13 | 154.13 | 459 | +2.68(+1.77%) |
Apr 21, 2017 | 148.39 | 151.45 | 148.39 | 151.45 | 50 | +2.70(+1.81%) |
Apr 20, 2017 | 148.75 | 148.75 | 148.75 | 148.75 | 12 | +2.14(+1.46%) |
Apr 19, 2017 | 150.09 | 151.00 | 146.61 | 146.61 | 1,217 | -1.18(-0.80%) |
Apr 18, 2017 | 141.00 | 147.79 | 141.00 | 147.79 | 208 | +6.23(+4.40%) |
Apr 17, 2017 | 141.56 | 141.56 | 141.56 | 141.56 | 25 | +1.33(+0.95%) |
Apr 13, 2017 | 140.23 | 140.23 | 140.23 | 140.23 | 31 | +0.43(+0.31%) |
Apr 12, 2017 | 139.80 | 139.80 | 139.80 | 139.80 | 8 | +1.59(+1.15%) |
Apr 11, 2017 | 140.10 | 140.84 | 138.21 | 138.21 | 430 | -2.79(-1.98%) |
Apr 07, 2017 | 141.00 | 141.00 | 141.00 | 0 | +0.87(+0.62%) | |
Apr 06, 2017 | 140.21 | 142.31 | 140.13 | 140.13 | 139 | -1.46(-1.03%) |
Apr 05, 2017 | 141.59 | 141.59 | 141.59 | 141.59 | 30 | -2.11(-1.47%) |
Apr 04, 2017 | 143.12 | 143.70 | 143.12 | 143.70 | 60 | -1.64(-1.13%) |
Apr 03, 2017 | 144.99 | 145.39 | 144.99 | 145.34 | 106 | -0.82(-0.56%) |
Mar 31, 2017 | 146.08 | 146.16 | 146.08 | 146.16 | 107 | -0.45(-0.31%) |
Mar 30, 2017 | 144.48 | 146.61 | 144.48 | 146.61 | 729 | -0.93(-0.63%) |
Mar 28, 2017 | 147.54 | 147.54 | 147.54 | 0 | +1.66(+1.14%) | |
Mar 27, 2017 | 145.88 | 145.88 | 145.88 | 145.88 | 1 | +0.65(+0.44%) |
Mar 24, 2017 | 144.95 | 147.65 | 144.95 | 145.23 | 96 | -0.73(-0.50%) |
Mar 23, 2017 | 145.96 | 145.96 | 145.96 | 145.96 | 228 | -1.99(-1.35%) |
Mar 22, 2017 | 147.95 | 147.95 | 147.95 | 147.95 | 100 | -0.20(-0.13%) |
Mar 20, 2017 | 148.15 | 148.15 | 148.15 | 0 | -1.06(-0.71%) | |
Mar 17, 2017 | 149.21 | 149.21 | 149.21 | 149.21 | 15 | -2.13(-1.41%) |
Mar 16, 2017 | 150.00 | 151.49 | 149.20 | 151.34 | 221 | +3.73(+2.53%) |
Mar 15, 2017 | 148.06 | 148.06 | 147.08 | 147.61 | 245 | -1.14(-0.77%) |
Mar 14, 2017 | 152.95 | 152.95 | 148.75 | 148.75 | 3,588 | -3.52(-2.31%) |
Mar 13, 2017 | 151.37 | 152.27 | 151.37 | 152.27 | 165 | +2.26(+1.51%) |
Mar 10, 2017 | 149.12 | 150.01 | 148.77 | 150.01 | 172 | -0.67(-0.44%) |
Mar 09, 2017 | 150.68 | 150.68 | 150.68 | 150.68 | 2 | -3.29(-2.14%) |
Mar 08, 2017 | 154.02 | 154.02 | 153.97 | 153.97 | 75 | -0.22(-0.14%) |
Mar 07, 2017 | 153.36 | 154.46 | 153.36 | 154.19 | 110 | +2.16(+1.42%) |
Mar 06, 2017 | 152.03 | 152.03 | 152.03 | 152.03 | 20 | +0.00(+0.00%) |
Mar 03, 2017 | 152.05 | 154.55 | 152.03 | 152.03 | 2,156 | +0.75(+0.49%) |
Mar 02, 2017 | 150.87 | 151.28 | 150.87 | 151.28 | 155 | +0.64(+0.42%) |
Mar 01, 2017 | 149.81 | 150.64 | 149.81 | 150.64 | 354 | +1.64(+1.10%) |
Feb 28, 2017 | 147.00 | 149.62 | 147.00 | 149.00 | 249 | -0.84(-0.56%) |
Feb 27, 2017 | 149.84 | 149.84 | 149.84 | 149.84 | 100 | +1.73(+1.17%) |
Feb 24, 2017 | 146.49 | 148.11 | 146.49 | 148.11 | 60 | -2.27(-1.51%) |
Feb 22, 2017 | 150.38 | 150.38 | 150.38 | 0 | -0.14(-0.09%) | |
Feb 21, 2017 | 151.72 | 151.72 | 150.52 | 150.52 | 120 | +2.42(+1.63%) |
Feb 17, 2017 | 148.10 | 148.10 | 148.10 | 0 | -6.30(-4.08%) | |
Feb 16, 2017 | 154.42 | 154.42 | 154.40 | 154.40 | 509 | +1.43(+0.93%) |
Feb 15, 2017 | 152.97 | 152.97 | 152.97 | 152.97 | 15 | -0.80(-0.52%) |
Feb 14, 2017 | 154.04 | 154.04 | 153.74 | 153.77 | 566 | +0.68(+0.44%) |
Feb 13, 2017 | 152.86 | 155.83 | 152.86 | 153.09 | 41 | +3.90(+2.61%) |
Feb 10, 2017 | 149.19 | 149.19 | 149.19 | 149.19 | 400 | +0.84(+0.57%) |
Feb 09, 2017 | 148.94 | 148.94 | 148.35 | 148.35 | 6 | -1.58(-1.05%) |
Feb 08, 2017 | 150.14 | 150.14 | 149.93 | 149.93 | 7 | -0.52(-0.35%) |
Feb 07, 2017 | 150.45 | 150.45 | 150.45 | 150.45 | 20 | -0.33(-0.22%) |
Feb 06, 2017 | 153.36 | 153.50 | 150.78 | 150.78 | 234 | -3.32(-2.15%) |
Feb 03, 2017 | 155.82 | 155.82 | 154.10 | 154.10 | 25 | -2.63(-1.68%) |
Feb 02, 2017 | 156.79 | 156.79 | 156.73 | 156.73 | 125 | +1.32(+0.85%) |