Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 129.60 | 132.67 | 128.00 | 128.00 | 366 | -3.20(-2.44%) |
Apr 27, 2017 | 132.80 | 134.52 | 131.20 | 131.20 | 574 | -1.60(-1.20%) |
Apr 26, 2017 | 128.00 | 132.80 | 128.00 | 132.80 | 839 | +4.80(+3.75%) |
Apr 25, 2017 | 129.60 | 131.20 | 128.00 | 128.00 | 375 | -3.20(-2.44%) |
Apr 24, 2017 | 124.80 | 132.64 | 124.80 | 131.20 | 267 | +6.40(+5.13%) |
Apr 21, 2017 | 123.20 | 126.40 | 123.20 | 124.80 | 639 | +0.80(+0.65%) |
Apr 20, 2017 | 123.20 | 124.80 | 121.60 | 124.00 | 741 | +2.40(+1.97%) |
Apr 19, 2017 | 123.20 | 124.80 | 121.60 | 121.60 | 900 | +0.00(+0.00%) |
Apr 18, 2017 | 124.80 | 124.80 | 120.00 | 121.60 | 322 | -1.60(-1.30%) |
Apr 17, 2017 | 124.80 | 126.40 | 121.60 | 123.20 | 389 | -1.60(-1.28%) |
Apr 13, 2017 | 120.00 | 126.40 | 120.00 | 124.80 | 1,115 | +3.20(+2.63%) |
Apr 12, 2017 | 121.77 | 124.80 | 121.60 | 121.60 | 690 | +0.00(+0.00%) |
Apr 11, 2017 | 128.00 | 128.00 | 121.60 | 121.60 | 792 | -3.20(-2.56%) |
Apr 10, 2017 | 125.60 | 126.40 | 123.20 | 124.80 | 109 | +1.60(+1.30%) |
Apr 07, 2017 | 128.00 | 129.44 | 121.60 | 123.20 | 405 | -3.20(-2.53%) |
Apr 06, 2017 | 120.00 | 131.04 | 120.00 | 126.40 | 705 | +4.80(+3.95%) |
Apr 05, 2017 | 128.00 | 129.60 | 120.00 | 121.60 | 1,935 | -4.80(-3.80%) |
Apr 04, 2017 | 123.20 | 132.80 | 123.20 | 126.40 | 2,488 | +1.60(+1.28%) |
Apr 03, 2017 | 124.80 | 128.42 | 124.80 | 124.80 | 1,006 | +0.00(+0.00%) |
Mar 31, 2017 | 124.80 | 126.40 | 121.25 | 124.80 | 1,151 | -1.38(-1.09%) |
Mar 30, 2017 | 129.60 | 129.79 | 124.80 | 126.18 | 1,042 | -2.62(-2.03%) |
Mar 29, 2017 | 129.60 | 131.20 | 126.40 | 128.80 | 551 | -0.80(-0.62%) |
Mar 28, 2017 | 132.80 | 137.60 | 129.60 | 129.60 | 983 | -1.60(-1.22%) |
Mar 27, 2017 | 132.80 | 137.60 | 131.20 | 131.20 | 945 | -2.39(-1.79%) |
Mar 24, 2017 | 132.80 | 136.00 | 129.60 | 133.59 | 906 | +2.39(+1.82%) |
Mar 23, 2017 | 132.80 | 140.80 | 129.60 | 131.20 | 1,461 | +1.60(+1.23%) |
Mar 22, 2017 | 144.00 | 144.00 | 124.80 | 129.60 | 2,210 | -12.00(-8.47%) |
Mar 21, 2017 | 144.00 | 145.60 | 140.80 | 141.60 | 1,698 | -2.40(-1.67%) |
Mar 20, 2017 | 147.20 | 148.80 | 142.40 | 144.00 | 1,725 | +1.60(+1.12%) |
Mar 17, 2017 | 142.40 | 147.09 | 142.40 | 142.40 | 947 | +0.00(+0.00%) |
Mar 16, 2017 | 140.80 | 144.00 | 137.60 | 142.40 | 189 | +3.20(+2.30%) |
Mar 15, 2017 | 139.20 | 142.40 | 131.20 | 139.20 | 1,673 | -1.60(-1.14%) |
Mar 14, 2017 | 145.60 | 148.80 | 136.00 | 140.80 | 1,865 | -4.80(-3.30%) |
Mar 13, 2017 | 156.80 | 158.43 | 142.40 | 145.60 | 3,462 | -8.00(-5.21%) |
Mar 10, 2017 | 163.20 | 164.80 | 150.40 | 153.60 | 1,685 | -8.00(-4.95%) |
Mar 09, 2017 | 160.00 | 166.40 | 147.20 | 161.60 | 2,891 | -0.80(-0.49%) |
Mar 08, 2017 | 161.60 | 171.20 | 153.60 | 162.40 | 1,278 | -0.80(-0.49%) |
Mar 07, 2017 | 166.40 | 169.60 | 153.60 | 163.20 | 4,208 | -12.80(-7.27%) |
Mar 06, 2017 | 182.40 | 182.40 | 168.00 | 176.00 | 1,605 | -3.52(-1.96%) |
Mar 03, 2017 | 185.60 | 185.60 | 169.60 | 179.52 | 1,422 | -1.28(-0.71%) |
Mar 02, 2017 | 185.60 | 188.80 | 179.20 | 180.80 | 1,156 | -4.80(-2.59%) |
Mar 01, 2017 | 185.60 | 190.40 | 174.40 | 185.60 | 2,658 | +4.80(+2.65%) |
Feb 28, 2017 | 187.20 | 192.00 | 180.80 | 180.80 | 1,938 | -6.40(-3.42%) |
Feb 27, 2017 | 188.80 | 188.80 | 176.00 | 187.20 | 1,874 | +1.60(+0.86%) |
Feb 24, 2017 | 189.81 | 189.81 | 182.40 | 185.60 | 498 | -1.60(-0.85%) |
Feb 23, 2017 | 187.48 | 190.40 | 187.20 | 187.20 | 383 | -1.60(-0.85%) |
Feb 22, 2017 | 199.28 | 211.20 | 184.00 | 188.80 | 2,307 | -8.00(-4.07%) |
Feb 21, 2017 | 190.40 | 204.80 | 185.60 | 196.80 | 2,472 | +9.60(+5.13%) |
Feb 17, 2017 | 187.20 | 187.20 | 187.20 | 0 | +1.60(+0.86%) | |
Feb 16, 2017 | 177.60 | 185.60 | 174.40 | 185.60 | 3,074 | +7.36(+4.13%) |
Feb 15, 2017 | 169.83 | 179.20 | 168.00 | 178.24 | 1,188 | +2.24(+1.27%) |
Feb 14, 2017 | 178.91 | 179.20 | 169.60 | 176.00 | 1,359 | +3.20(+1.85%) |
Feb 13, 2017 | 176.00 | 180.80 | 169.60 | 172.80 | 991 | +0.00(+0.00%) |
Feb 10, 2017 | 174.40 | 174.40 | 169.60 | 172.80 | 411 | +0.00(+0.00%) |
Feb 09, 2017 | 171.20 | 172.80 | 166.40 | 172.80 | 884 | +3.20(+1.89%) |
Feb 08, 2017 | 169.58 | 169.60 | 164.80 | 169.60 | 910 | -1.60(-0.93%) |
Feb 07, 2017 | 174.37 | 174.37 | 169.60 | 171.20 | 110 | +0.00(+0.00%) |
Feb 06, 2017 | 171.99 | 172.77 | 171.20 | 171.20 | 241 | -1.40(-0.81%) |
Feb 03, 2017 | 169.60 | 174.40 | 166.40 | 172.59 | 1,411 | +3.00(+1.77%) |
Feb 02, 2017 | 165.63 | 170.39 | 165.63 | 169.60 | 670 | -1.60(-0.93%) |