Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 129.50 | 138.25 | 129.50 | 138.25 | 548 | +3.50(+2.60%) |
Jan 30, 2017 | 127.75 | 136.50 | 123.55 | 134.75 | 1,476 | +3.50(+2.67%) |
Jan 27, 2017 | 122.50 | 138.25 | 122.50 | 131.25 | 506 | +7.00(+5.63%) |
Jan 26, 2017 | 126.00 | 127.75 | 122.50 | 124.25 | 510 | -1.75(-1.39%) |
Jan 25, 2017 | 126.00 | 126.00 | 122.50 | 126.00 | 200 | +3.50(+2.86%) |
Jan 24, 2017 | 123.38 | 124.25 | 122.50 | 122.50 | 292 | +0.00(+0.00%) |
Jan 23, 2017 | 126.00 | 126.00 | 122.50 | 122.50 | 286 | -5.25(-4.11%) |
Jan 20, 2017 | 126.00 | 127.75 | 126.00 | 127.75 | 110 | +0.00(+0.00%) |
Jan 19, 2017 | 126.00 | 127.75 | 124.25 | 127.75 | 348 | +1.75(+1.39%) |
Jan 18, 2017 | 129.50 | 129.50 | 126.00 | 126.00 | 432 | -3.50(-2.70%) |
Jan 17, 2017 | 136.50 | 136.50 | 127.75 | 129.50 | 649 | -8.75(-6.33%) |
Jan 13, 2017 | 138.25 | 138.25 | 138.25 | 0 | +7.00(+5.33%) | |
Jan 12, 2017 | 133.00 | 133.00 | 127.75 | 131.25 | 193 | -1.75(-1.32%) |
Jan 11, 2017 | 141.75 | 141.75 | 122.50 | 133.00 | 893 | -10.50(-7.32%) |
Jan 10, 2017 | 127.75 | 152.25 | 119.00 | 143.50 | 3,351 | +14.00(+10.81%) |
Jan 09, 2017 | 119.00 | 129.50 | 119.00 | 129.50 | 1,352 | +14.00(+12.12%) |
Jan 06, 2017 | 115.50 | 117.25 | 113.75 | 115.50 | 439 | -1.75(-1.49%) |
Jan 05, 2017 | 115.50 | 117.25 | 115.50 | 117.25 | 349 | +1.75(+1.52%) |
Jan 04, 2017 | 113.75 | 119.00 | 112.00 | 115.50 | 849 | +2.03(+1.79%) |
Jan 03, 2017 | 113.75 | 115.50 | 112.91 | 113.47 | 654 | -2.03(-1.76%) |
Dec 30, 2016 | 115.50 | 115.50 | 115.50 | 0 | -1.58(-1.35%) | |
Dec 29, 2016 | 115.50 | 117.25 | 115.50 | 117.08 | 576 | -0.17(-0.15%) |
Dec 28, 2016 | 115.50 | 117.25 | 113.75 | 117.25 | 549 | +1.75(+1.52%) |
Dec 27, 2016 | 119.00 | 122.50 | 115.50 | 115.50 | 883 | -7.00(-5.71%) |
Dec 23, 2016 | 122.50 | 122.50 | 122.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 120.75 | 122.50 | 115.50 | 122.50 | 410 | +0.00(+0.00%) |
Dec 21, 2016 | 122.50 | 122.50 | 120.75 | 122.50 | 733 | -3.15(-2.51%) |
Dec 20, 2016 | 126.00 | 127.75 | 115.50 | 125.65 | 1,314 | -2.10(-1.64%) |
Dec 19, 2016 | 126.00 | 129.50 | 124.42 | 127.75 | 755 | +0.00(+0.00%) |
Dec 16, 2016 | 131.25 | 131.25 | 127.75 | 127.75 | 141 | -3.50(-2.67%) |
Dec 15, 2016 | 131.25 | 133.00 | 131.25 | 131.25 | 217 | +0.00(+0.00%) |
Dec 14, 2016 | 134.75 | 136.12 | 131.25 | 131.25 | 369 | -5.25(-3.85%) |
Dec 13, 2016 | 136.50 | 138.25 | 134.75 | 136.50 | 1,138 | -1.75(-1.27%) |
Dec 12, 2016 | 140.00 | 140.00 | 136.50 | 138.25 | 489 | -3.50(-2.47%) |
Dec 09, 2016 | 143.50 | 144.47 | 140.00 | 141.75 | 333 | +0.00(+0.00%) |
Dec 08, 2016 | 143.50 | 143.50 | 141.75 | 141.75 | 388 | -3.50(-2.41%) |
Dec 07, 2016 | 140.00 | 145.28 | 140.00 | 145.25 | 543 | +1.75(+1.22%) |
Dec 06, 2016 | 138.25 | 145.25 | 136.50 | 143.50 | 488 | +3.50(+2.50%) |
Dec 05, 2016 | 138.25 | 143.50 | 136.15 | 140.00 | 394 | +2.62(+1.91%) |
Dec 02, 2016 | 136.50 | 140.00 | 133.00 | 137.38 | 874 | +0.88(+0.64%) |
Dec 01, 2016 | 140.00 | 140.00 | 136.50 | 136.50 | 330 | -4.38(-3.11%) |
Nov 30, 2016 | 140.00 | 140.88 | 138.25 | 140.88 | 306 | +0.88(+0.62%) |
Nov 29, 2016 | 141.75 | 143.50 | 140.00 | 140.00 | 1,144 | -1.75(-1.23%) |
Nov 28, 2016 | 143.50 | 144.69 | 141.75 | 141.75 | 376 | -3.92(-2.69%) |
Nov 25, 2016 | 141.75 | 145.67 | 141.75 | 145.67 | 204 | +2.17(+1.51%) |
Nov 23, 2016 | 143.50 | 143.50 | 143.50 | 0 | -5.25(-3.53%) | |
Nov 22, 2016 | 143.50 | 148.75 | 140.00 | 148.75 | 484 | +7.00(+4.94%) |
Nov 21, 2016 | 141.75 | 147.00 | 141.75 | 141.75 | 221 | -0.88(-0.61%) |
Nov 18, 2016 | 147.00 | 147.00 | 140.00 | 142.62 | 1,467 | -2.62(-1.81%) |
Nov 17, 2016 | 148.75 | 148.75 | 140.00 | 145.25 | 1,354 | -3.50(-2.35%) |
Nov 16, 2016 | 152.25 | 155.75 | 143.85 | 148.75 | 566 | +1.75(+1.19%) |
Nov 15, 2016 | 152.25 | 152.25 | 145.25 | 147.00 | 643 | -10.50(-6.67%) |
Nov 14, 2016 | 148.75 | 158.66 | 145.25 | 157.50 | 1,243 | +14.00(+9.76%) |
Nov 11, 2016 | 171.50 | 171.50 | 143.50 | 143.50 | 2,508 | -31.50(-18.00%) |
Nov 10, 2016 | 157.50 | 177.98 | 155.75 | 175.00 | 2,014 | +10.85(+6.61%) |
Nov 09, 2016 | 154.00 | 164.50 | 152.25 | 164.15 | 1,589 | +10.15(+6.59%) |
Nov 08, 2016 | 154.00 | 161.35 | 152.25 | 154.00 | 905 | +1.75(+1.15%) |
Nov 07, 2016 | 152.25 | 161.00 | 151.90 | 152.25 | 1,144 | +7.00(+4.82%) |
Nov 04, 2016 | 143.50 | 148.75 | 140.00 | 145.25 | 668 | +5.25(+3.75%) |
Nov 03, 2016 | 144.90 | 144.90 | 140.00 | 140.00 | 204 | +0.00(+0.00%) |
Nov 02, 2016 | 141.75 | 145.25 | 136.50 | 140.00 | 1,060 | +0.02(+0.01%) |