Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 140.00 | 143.00 | 137.00 | 137.70 | 23,166 | -4.30(-3.03%) |
Apr 27, 2017 | 135.90 | 142.00 | 135.50 | 142.00 | 44,576 | +8.00(+5.97%) |
Apr 26, 2017 | 129.50 | 135.70 | 129.50 | 134.00 | 36,940 | +5.40(+4.20%) |
Apr 25, 2017 | 127.70 | 130.10 | 127.66 | 128.60 | 20,317 | +1.15(+0.90%) |
Apr 24, 2017 | 127.00 | 128.75 | 127.00 | 127.45 | 6,797 | +0.95(+0.75%) |
Apr 21, 2017 | 127.60 | 128.90 | 124.80 | 126.50 | 11,063 | -1.90(-1.48%) |
Apr 20, 2017 | 127.40 | 128.90 | 126.50 | 128.40 | 9,643 | +2.90(+2.31%) |
Apr 19, 2017 | 126.13 | 126.13 | 124.10 | 125.50 | 3,964 | -0.63(-0.50%) |
Apr 18, 2017 | 125.77 | 126.15 | 124.00 | 126.13 | 11,683 | +3.13(+2.54%) |
Apr 17, 2017 | 120.75 | 124.94 | 120.75 | 123.00 | 8,043 | +2.99(+2.49%) |
Apr 13, 2017 | 126.01 | 126.01 | 120.00 | 120.01 | 15,040 | -6.00(-4.76%) |
Apr 12, 2017 | 126.02 | 126.94 | 126.01 | 126.01 | 4,314 | -0.01(-0.01%) |
Apr 11, 2017 | 124.00 | 127.40 | 123.00 | 126.02 | 11,123 | +1.02(+0.82%) |
Apr 10, 2017 | 125.00 | 127.50 | 122.00 | 125.00 | 13,872 | +2.00(+1.63%) |
Apr 07, 2017 | 122.50 | 124.24 | 121.05 | 123.00 | 10,402 | +0.60(+0.49%) |
Apr 06, 2017 | 120.75 | 123.90 | 120.50 | 122.40 | 15,449 | +3.90(+3.29%) |
Apr 05, 2017 | 120.10 | 120.10 | 118.20 | 118.50 | 5,879 | -1.60(-1.33%) |
Apr 04, 2017 | 121.10 | 121.90 | 119.50 | 120.10 | 10,761 | -1.15(-0.95%) |
Apr 03, 2017 | 120.00 | 122.12 | 120.00 | 121.25 | 16,578 | +5.14(+4.43%) |
Mar 31, 2017 | 112.00 | 120.90 | 112.00 | 116.11 | 18,881 | +4.11(+3.67%) |
Mar 30, 2017 | 114.00 | 114.25 | 111.01 | 112.00 | 5,169 | -1.50(-1.32%) |
Mar 29, 2017 | 111.51 | 115.64 | 111.51 | 113.50 | 7,779 | +2.00(+1.79%) |
Mar 28, 2017 | 115.15 | 118.00 | 111.50 | 111.50 | 16,354 | -2.45(-2.15%) |
Mar 27, 2017 | 107.60 | 114.00 | 107.10 | 113.95 | 13,473 | +4.95(+4.54%) |
Mar 24, 2017 | 110.00 | 110.25 | 105.80 | 109.00 | 22,583 | -3.00(-2.68%) |
Mar 23, 2017 | 116.50 | 116.50 | 110.99 | 112.00 | 7,562 | +0.96(+0.86%) |
Mar 22, 2017 | 119.10 | 119.47 | 109.12 | 111.04 | 36,085 | -11.96(-9.72%) |
Mar 21, 2017 | 109.00 | 123.00 | 109.00 | 123.00 | 39,578 | +17.00(+16.04%) |
Mar 20, 2017 | 113.00 | 113.25 | 104.00 | 106.00 | 77,844 | -12.00(-10.17%) |
Mar 17, 2017 | 120.25 | 126.98 | 117.00 | 118.00 | 63,033 | -4.50(-3.67%) |
Mar 16, 2017 | 129.50 | 132.00 | 122.50 | 122.50 | 37,045 | -9.55(-7.23%) |
Mar 15, 2017 | 131.50 | 135.75 | 131.50 | 132.05 | 17,659 | +1.05(+0.80%) |
Mar 14, 2017 | 135.50 | 137.00 | 131.00 | 131.00 | 18,450 | -2.75(-2.06%) |
Mar 13, 2017 | 135.25 | 136.50 | 128.51 | 133.75 | 44,877 | -1.25(-0.93%) |
Mar 10, 2017 | 137.00 | 126.00 | 135.00 | 45,358 | +7.50(+5.88%) | |
Mar 09, 2017 | 125.12 | 132.00 | 121.50 | 127.50 | 32,396 | +4.35(+3.53%) |
Mar 08, 2017 | 128.50 | 128.50 | 120.00 | 123.15 | 43,533 | -8.85(-6.70%) |
Mar 07, 2017 | 136.90 | 138.50 | 130.15 | 132.00 | 56,208 | -7.00(-5.04%) |
Mar 06, 2017 | 129.47 | 139.50 | 129.47 | 139.00 | 53,546 | +10.00(+7.75%) |
Mar 03, 2017 | 128.90 | 130.50 | 123.25 | 129.00 | 46,711 | +3.60(+2.87%) |
Mar 02, 2017 | 119.50 | 125.45 | 117.60 | 125.40 | 53,917 | +8.35(+7.13%) |
Mar 01, 2017 | 116.50 | 118.37 | 115.05 | 117.05 | 33,392 | +2.05(+1.78%) |
Feb 28, 2017 | 116.95 | 117.20 | 114.00 | 115.00 | 20,313 | -2.00(-1.71%) |
Feb 27, 2017 | 118.00 | 118.75 | 116.30 | 117.00 | 26,039 | -1.97(-1.66%) |
Feb 24, 2017 | 119.50 | 120.05 | 118.00 | 118.97 | 41,080 | +1.97(+1.68%) |
Feb 23, 2017 | 115.00 | 117.30 | 114.99 | 117.00 | 49,314 | +3.50(+3.08%) |
Feb 22, 2017 | 111.50 | 114.05 | 111.50 | 113.50 | 28,530 | +2.50(+2.25%) |
Feb 21, 2017 | 111.50 | 112.00 | 110.10 | 111.00 | 42,439 | +3.00(+2.78%) |
Feb 17, 2017 | 108.00 | 108.00 | 108.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 109.00 | 109.03 | 107.25 | 108.00 | 12,841 | +0.00(+0.00%) |
Feb 15, 2017 | 109.50 | 109.50 | 106.10 | 108.00 | 7,991 | +0.00(+0.00%) |
Feb 14, 2017 | 107.50 | 108.00 | 105.50 | 108.00 | 21,042 | +2.45(+2.32%) |
Feb 13, 2017 | 106.39 | 107.00 | 104.75 | 105.55 | 9,711 | +0.05(+0.05%) |
Feb 10, 2017 | 103.75 | 105.50 | 102.50 | 105.50 | 28,296 | +1.50(+1.44%) |
Feb 09, 2017 | 105.83 | 106.75 | 103.35 | 104.00 | 33,231 | -5.00(-4.59%) |
Feb 08, 2017 | 110.00 | 110.70 | 107.10 | 109.00 | 20,522 | -1.01(-0.92%) |
Feb 07, 2017 | 111.00 | 113.00 | 110.00 | 110.01 | 28,842 | +0.01(+0.01%) |
Feb 06, 2017 | 112.00 | 112.00 | 109.12 | 110.00 | 9,854 | +0.00(+0.00%) |
Feb 03, 2017 | 109.50 | 111.80 | 109.50 | 110.00 | 22,522 | +0.50(+0.46%) |
Feb 02, 2017 | 107.00 | 110.10 | 107.00 | 109.50 | 37,177 | +1.55(+1.44%) |