Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 129.41 | 131.63 | 129.35 | 130.75 | 2,926 | -0.55(-0.42%) |
Apr 27, 2017 | 132.90 | 134.81 | 131.30 | 131.30 | 6,222 | +1.55(+1.19%) |
Apr 26, 2017 | 130.68 | 130.68 | 125.49 | 129.75 | 5,334 | +2.37(+1.86%) |
Apr 25, 2017 | 130.75 | 131.59 | 127.38 | 127.38 | 4,488 | -3.18(-2.43%) |
Apr 24, 2017 | 129.50 | 131.00 | 129.09 | 130.56 | 4,090 | +2.00(+1.56%) |
Apr 21, 2017 | 124.00 | 130.00 | 124.00 | 128.56 | 7,201 | +4.81(+3.89%) |
Apr 20, 2017 | 122.46 | 123.75 | 122.39 | 123.75 | 5,514 | +1.61(+1.32%) |
Apr 19, 2017 | 112.66 | 123.04 | 112.66 | 122.14 | 16,645 | +9.99(+8.91%) |
Apr 18, 2017 | 113.07 | 114.02 | 112.00 | 112.15 | 4,338 | +0.29(+0.26%) |
Apr 17, 2017 | 110.56 | 112.47 | 110.22 | 111.86 | 5,039 | +2.06(+1.88%) |
Apr 13, 2017 | 109.20 | 110.93 | 109.00 | 109.80 | 3,102 | -2.00(-1.79%) |
Apr 12, 2017 | 108.76 | 111.80 | 108.00 | 111.80 | 14,827 | +1.92(+1.75%) |
Apr 11, 2017 | 111.50 | 111.89 | 109.00 | 109.88 | 7,981 | -0.25(-0.23%) |
Apr 10, 2017 | 111.86 | 112.78 | 110.13 | 110.13 | 15,518 | -4.36(-3.81%) |
Apr 07, 2017 | 115.56 | 115.65 | 114.34 | 114.49 | 6,406 | -2.01(-1.73%) |
Apr 06, 2017 | 117.00 | 117.40 | 116.01 | 116.50 | 3,091 | -4.05(-3.36%) |
Apr 05, 2017 | 117.20 | 120.55 | 115.98 | 120.55 | 11,452 | +1.09(+0.91%) |
Apr 04, 2017 | 122.00 | 122.00 | 119.19 | 119.46 | 6,760 | -4.32(-3.49%) |
Apr 03, 2017 | 122.60 | 124.34 | 122.60 | 123.78 | 1,838 | +2.07(+1.70%) |
Mar 31, 2017 | 123.50 | 124.10 | 121.10 | 121.71 | 3,576 | -1.15(-0.94%) |
Mar 30, 2017 | 125.46 | 125.46 | 122.85 | 122.87 | 6,055 | -3.48(-2.76%) |
Mar 29, 2017 | 128.31 | 128.31 | 126.35 | 126.35 | 6,668 | -3.94(-3.02%) |
Mar 28, 2017 | 131.36 | 131.36 | 129.15 | 130.29 | 4,675 | -2.10(-1.59%) |
Mar 27, 2017 | 135.00 | 135.01 | 132.38 | 132.39 | 7,135 | +0.89(+0.68%) |
Mar 24, 2017 | 132.75 | 133.50 | 131.40 | 131.50 | 9,395 | -1.41(-1.06%) |
Mar 23, 2017 | 133.45 | 133.50 | 132.75 | 132.91 | 5,486 | +0.78(+0.59%) |
Mar 22, 2017 | 133.00 | 135.50 | 130.56 | 132.13 | 11,970 | +0.87(+0.66%) |
Mar 21, 2017 | 128.83 | 132.00 | 128.01 | 131.25 | 17,154 | +2.96(+2.31%) |
Mar 20, 2017 | 129.98 | 130.00 | 127.90 | 128.29 | 11,032 | +0.47(+0.37%) |
Mar 17, 2017 | 127.20 | 128.30 | 125.84 | 127.82 | 3,823 | +0.25(+0.20%) |
Mar 16, 2017 | 126.21 | 128.19 | 126.21 | 127.57 | 3,157 | +0.32(+0.25%) |
Mar 15, 2017 | 129.65 | 129.92 | 127.11 | 127.25 | 23,491 | -3.17(-2.43%) |
Mar 14, 2017 | 131.34 | 132.50 | 130.42 | 130.42 | 12,899 | +2.00(+1.56%) |
Mar 13, 2017 | 129.80 | 129.87 | 128.10 | 128.42 | 8,462 | -0.50(-0.39%) |
Mar 10, 2017 | 124.60 | 129.25 | 124.60 | 128.92 | 33,476 | +4.32(+3.47%) |
Mar 09, 2017 | 124.96 | 128.73 | 123.95 | 124.60 | 28,160 | +1.75(+1.43%) |
Mar 08, 2017 | 114.85 | 123.22 | 113.34 | 122.85 | 19,666 | +10.07(+8.93%) |
Mar 07, 2017 | 111.14 | 112.85 | 111.14 | 112.78 | 4,127 | +0.38(+0.34%) |
Mar 06, 2017 | 111.84 | 112.90 | 111.76 | 112.40 | 2,644 | +1.10(+0.99%) |
Mar 03, 2017 | 112.85 | 112.85 | 111.20 | 111.30 | 3,506 | -1.81(-1.60%) |
Mar 02, 2017 | 113.04 | 114.00 | 112.48 | 113.11 | 12,816 | +2.34(+2.11%) |
Mar 01, 2017 | 109.36 | 111.11 | 109.00 | 110.77 | 2,870 | +0.12(+0.11%) |
Feb 28, 2017 | 111.35 | 112.76 | 110.65 | 110.65 | 7,796 | +1.38(+1.26%) |
Feb 27, 2017 | 107.93 | 109.47 | 107.93 | 109.27 | 2,625 | -0.23(-0.21%) |
Feb 24, 2017 | 108.99 | 109.94 | 108.99 | 109.50 | 2,248 | +0.56(+0.51%) |
Feb 23, 2017 | 107.86 | 109.56 | 107.30 | 108.94 | 9,844 | -1.46(-1.32%) |
Feb 22, 2017 | 111.00 | 111.60 | 110.40 | 110.40 | 6,350 | +1.37(+1.26%) |
Feb 21, 2017 | 107.00 | 109.03 | 107.00 | 109.03 | 15,630 | -1.39(-1.26%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | -0.49(-0.44%) | |
Feb 16, 2017 | 109.50 | 112.74 | 109.50 | 110.91 | 3,433 | +0.34(+0.31%) |
Feb 15, 2017 | 111.64 | 111.64 | 109.45 | 110.57 | 2,856 | +0.00(+0.00%) |
Feb 14, 2017 | 109.43 | 110.59 | 109.05 | 110.57 | 2,948 | -1.02(-0.91%) |
Feb 13, 2017 | 111.90 | 111.90 | 110.51 | 111.59 | 5,562 | +2.99(+2.75%) |
Feb 10, 2017 | 108.54 | 108.97 | 107.82 | 108.60 | 10,534 | -2.98(-2.67%) |
Feb 09, 2017 | 111.25 | 111.69 | 111.00 | 111.58 | 3,539 | -1.69(-1.49%) |
Feb 08, 2017 | 114.60 | 115.94 | 111.32 | 113.26 | 21,625 | +0.48(+0.42%) |
Feb 07, 2017 | 113.37 | 114.25 | 112.79 | 112.79 | 10,539 | +2.31(+2.09%) |
Feb 06, 2017 | 108.75 | 110.90 | 108.75 | 110.48 | 2,938 | +2.03(+1.87%) |
Feb 03, 2017 | 107.65 | 108.45 | 106.50 | 108.45 | 3,024 | +0.45(+0.42%) |
Feb 02, 2017 | 108.18 | 108.85 | 106.00 | 108.00 | 17,434 | -1.72(-1.57%) |