Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 174.00 | 177.00 | 161.00 | 177.00 | 2,695 | +1.00(+0.57%) |
Apr 27, 2017 | 193.00 | 196.00 | 165.00 | 176.00 | 4,229 | -11.01(-5.89%) |
Apr 26, 2017 | 201.00 | 202.70 | 177.00 | 187.01 | 5,034 | -13.99(-6.96%) |
Apr 25, 2017 | 210.00 | 212.00 | 201.00 | 201.00 | 1,609 | -6.00(-2.90%) |
Apr 24, 2017 | 212.00 | 214.36 | 203.00 | 207.00 | 1,174 | -3.00(-1.43%) |
Apr 21, 2017 | 209.00 | 214.00 | 207.00 | 210.00 | 995 | -1.00(-0.47%) |
Apr 20, 2017 | 206.00 | 214.00 | 205.00 | 211.00 | 871 | +2.00(+0.96%) |
Apr 19, 2017 | 213.00 | 213.00 | 204.01 | 209.00 | 1,144 | -1.00(-0.48%) |
Apr 18, 2017 | 225.00 | 225.00 | 210.00 | 210.00 | 2,787 | +2.00(+0.96%) |
Apr 17, 2017 | 212.00 | 213.00 | 205.00 | 208.00 | 1,233 | -6.00(-2.80%) |
Apr 13, 2017 | 216.00 | 216.93 | 212.00 | 214.00 | 939 | -1.00(-0.47%) |
Apr 12, 2017 | 225.00 | 225.00 | 209.63 | 215.00 | 2,098 | +8.00(+3.86%) |
Apr 11, 2017 | 210.00 | 213.90 | 200.00 | 207.00 | 3,188 | -3.00(-1.43%) |
Apr 10, 2017 | 218.00 | 218.00 | 205.00 | 210.00 | 1,589 | -7.00(-3.23%) |
Apr 07, 2017 | 218.00 | 218.00 | 204.00 | 217.00 | 1,742 | +0.00(+0.00%) |
Apr 06, 2017 | 219.00 | 219.00 | 215.00 | 217.00 | 1,798 | -2.00(-0.91%) |
Apr 05, 2017 | 225.00 | 226.00 | 215.00 | 219.00 | 1,765 | -6.00(-2.67%) |
Apr 04, 2017 | 227.00 | 232.00 | 222.00 | 225.00 | 1,711 | -5.00(-2.17%) |
Apr 03, 2017 | 227.00 | 234.00 | 220.00 | 230.00 | 1,787 | +3.00(+1.32%) |
Mar 31, 2017 | 229.00 | 232.10 | 225.00 | 227.00 | 1,084 | -5.00(-2.16%) |
Mar 30, 2017 | 235.00 | 240.00 | 221.00 | 232.00 | 3,244 | +2.00(+0.87%) |
Mar 29, 2017 | 229.00 | 237.22 | 225.00 | 230.00 | 1,364 | +2.00(+0.88%) |
Mar 28, 2017 | 240.00 | 240.00 | 225.56 | 228.00 | 2,934 | -12.00(-5.00%) |
Mar 27, 2017 | 226.00 | 240.00 | 224.00 | 240.00 | 2,452 | +7.00(+3.00%) |
Mar 24, 2017 | 226.00 | 234.00 | 211.00 | 233.00 | 4,139 | +6.00(+2.64%) |
Mar 23, 2017 | 230.00 | 230.00 | 220.00 | 227.00 | 3,483 | -5.00(-2.16%) |
Mar 22, 2017 | 240.00 | 240.00 | 225.00 | 232.00 | 2,756 | -6.00(-2.52%) |
Mar 21, 2017 | 255.00 | 259.00 | 228.00 | 238.00 | 4,271 | +0.00(+0.00%) |
Mar 20, 2017 | 234.00 | 243.00 | 218.00 | 238.00 | 6,476 | +3.00(+1.28%) |
Mar 17, 2017 | 234.00 | 243.96 | 227.00 | 235.00 | 3,862 | -4.00(-1.67%) |
Mar 16, 2017 | 261.00 | 270.00 | 222.00 | 239.00 | 10,951 | -18.00(-7.00%) |
Mar 15, 2017 | 268.00 | 268.00 | 250.00 | 257.00 | 5,901 | -4.00(-1.53%) |
Mar 14, 2017 | 273.00 | 307.00 | 251.00 | 261.00 | 16,939 | -5.00(-1.88%) |
Mar 13, 2017 | 264.00 | 268.00 | 256.00 | 266.00 | 3,245 | +1.00(+0.38%) |
Mar 10, 2017 | 262.00 | 265.00 | 252.00 | 265.00 | 3,451 | +4.00(+1.53%) |
Mar 09, 2017 | 265.00 | 267.99 | 251.00 | 261.00 | 3,343 | -1.00(-0.38%) |
Mar 08, 2017 | 250.00 | 264.00 | 243.21 | 262.00 | 7,429 | +18.00(+7.38%) |
Mar 07, 2017 | 240.00 | 250.00 | 225.10 | 244.00 | 5,594 | +6.00(+2.52%) |
Mar 06, 2017 | 215.00 | 238.00 | 215.00 | 238.00 | 4,290 | +16.00(+7.21%) |
Mar 03, 2017 | 217.00 | 226.00 | 215.00 | 222.00 | 2,500 | +4.00(+1.83%) |
Mar 02, 2017 | 223.00 | 233.22 | 215.37 | 218.00 | 2,887 | -7.00(-3.11%) |
Mar 01, 2017 | 218.00 | 235.00 | 215.00 | 225.00 | 2,916 | +6.00(+2.74%) |
Feb 28, 2017 | 221.00 | 226.45 | 210.00 | 219.00 | 4,075 | -3.00(-1.35%) |
Feb 27, 2017 | 262.00 | 265.00 | 220.00 | 222.00 | 28,572 | +8.00(+3.74%) |
Feb 24, 2017 | 212.00 | 217.00 | 204.11 | 214.00 | 2,818 | -6.00(-2.73%) |
Feb 23, 2017 | 241.00 | 248.99 | 199.00 | 220.00 | 8,553 | -25.00(-10.20%) |
Feb 22, 2017 | 270.00 | 273.00 | 240.00 | 245.00 | 6,905 | -14.00(-5.41%) |
Feb 21, 2017 | 252.00 | 265.00 | 242.00 | 259.00 | 9,303 | +17.00(+7.02%) |
Feb 17, 2017 | 242.00 | 242.00 | 242.00 | 0 | +1.00(+0.41%) | |
Feb 16, 2017 | 259.00 | 265.00 | 225.00 | 241.00 | 18,854 | -8.00(-3.21%) |
Feb 15, 2017 | 234.00 | 257.23 | 230.72 | 249.00 | 16,697 | +15.00(+6.41%) |
Feb 14, 2017 | 205.00 | 237.00 | 198.00 | 234.00 | 13,517 | +25.00(+11.96%) |
Feb 13, 2017 | 215.00 | 222.00 | 195.00 | 209.00 | 14,531 | -4.00(-1.88%) |
Feb 10, 2017 | 205.00 | 219.00 | 200.00 | 213.00 | 12,177 | +5.00(+2.40%) |
Feb 09, 2017 | 187.00 | 209.00 | 176.00 | 208.00 | 23,447 | +25.00(+13.66%) |
Feb 08, 2017 | 169.00 | 191.00 | 165.00 | 183.00 | 15,828 | +16.00(+9.58%) |
Feb 07, 2017 | 162.00 | 169.00 | 155.00 | 167.00 | 7,496 | +4.00(+2.45%) |
Feb 06, 2017 | 167.00 | 167.00 | 162.00 | 163.00 | 2,290 | -4.00(-2.40%) |
Feb 03, 2017 | 169.00 | 170.00 | 160.00 | 167.00 | 4,617 | -1.00(-0.60%) |
Feb 02, 2017 | 165.00 | 169.00 | 157.00 | 168.00 | 4,066 | +1.00(+0.60%) |