Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 531.00 | 540.00 | 522.00 | 531.00 | 249 | +0.00(+0.00%) |
Apr 27, 2017 | 531.00 | 540.00 | 522.00 | 531.00 | 179 | +0.00(+0.00%) |
Apr 26, 2017 | 513.00 | 549.00 | 504.00 | 531.00 | 420 | +18.00(+3.51%) |
Apr 25, 2017 | 504.00 | 522.00 | 495.00 | 513.00 | 227 | +9.00(+1.79%) |
Apr 24, 2017 | 513.00 | 526.50 | 486.00 | 504.00 | 722 | +0.00(+0.00%) |
Apr 21, 2017 | 558.00 | 558.00 | 495.00 | 504.00 | 696 | -36.00(-6.67%) |
Apr 20, 2017 | 495.00 | 540.00 | 486.00 | 540.00 | 1,007 | +45.00(+9.09%) |
Apr 19, 2017 | 522.00 | 531.00 | 495.00 | 495.00 | 1,401 | -36.00(-6.78%) |
Apr 18, 2017 | 549.00 | 549.00 | 513.00 | 531.00 | 1,166 | -18.00(-3.28%) |
Apr 17, 2017 | 558.00 | 567.00 | 540.00 | 549.00 | 381 | -9.00(-1.61%) |
Apr 13, 2017 | 558.00 | 567.00 | 558.00 | 558.00 | 250 | -9.00(-1.59%) |
Apr 12, 2017 | 567.00 | 576.00 | 558.00 | 567.00 | 302 | -9.00(-1.56%) |
Apr 11, 2017 | 585.00 | 585.00 | 567.00 | 576.00 | 222 | -9.00(-1.54%) |
Apr 10, 2017 | 567.00 | 585.00 | 558.00 | 585.00 | 236 | +27.00(+4.84%) |
Apr 07, 2017 | 576.00 | 585.00 | 558.00 | 558.00 | 313 | -18.00(-3.12%) |
Apr 06, 2017 | 576.00 | 594.00 | 558.00 | 576.00 | 622 | +0.00(+0.00%) |
Apr 05, 2017 | 585.00 | 612.00 | 576.00 | 576.00 | 378 | -9.00(-1.54%) |
Apr 04, 2017 | 585.00 | 594.00 | 576.00 | 585.00 | 382 | -9.00(-1.52%) |
Apr 03, 2017 | 585.00 | 594.00 | 576.00 | 594.00 | 260 | +0.00(+0.00%) |
Mar 31, 2017 | 612.00 | 612.00 | 585.00 | 594.00 | 360 | -18.00(-2.94%) |
Mar 30, 2017 | 621.00 | 621.00 | 603.00 | 612.00 | 235 | +0.00(+0.00%) |
Mar 29, 2017 | 603.00 | 621.00 | 585.00 | 612.00 | 411 | +9.00(+1.49%) |
Mar 28, 2017 | 576.00 | 603.00 | 576.00 | 603.00 | 478 | +27.00(+4.69%) |
Mar 27, 2017 | 603.00 | 603.00 | 567.00 | 576.00 | 298 | -27.00(-4.48%) |
Mar 24, 2017 | 594.00 | 612.00 | 594.00 | 603.00 | 559 | +9.00(+1.52%) |
Mar 23, 2017 | 576.00 | 603.00 | 571.50 | 594.00 | 441 | +27.00(+4.76%) |
Mar 22, 2017 | 612.00 | 621.00 | 567.00 | 567.00 | 955 | -54.00(-8.70%) |
Mar 21, 2017 | 639.00 | 666.00 | 621.00 | 621.00 | 596 | -27.00(-4.17%) |
Mar 20, 2017 | 648.00 | 666.00 | 639.00 | 648.00 | 619 | -9.00(-1.37%) |
Mar 17, 2017 | 657.00 | 677.43 | 648.00 | 657.00 | 729 | -27.00(-3.95%) |
Mar 16, 2017 | 657.00 | 711.00 | 639.00 | 684.00 | 1,210 | -27.00(-3.80%) |
Mar 15, 2017 | 693.00 | 711.00 | 684.00 | 711.00 | 455 | +27.00(+3.95%) |
Mar 14, 2017 | 666.00 | 702.00 | 666.00 | 684.00 | 482 | +27.00(+4.11%) |
Mar 13, 2017 | 657.00 | 675.00 | 657.00 | 657.00 | 159 | +0.00(+0.00%) |
Mar 10, 2017 | 648.00 | 675.00 | 648.00 | 657.00 | 286 | +0.00(+0.00%) |
Mar 09, 2017 | 675.00 | 675.00 | 648.00 | 657.00 | 239 | +0.00(+0.00%) |
Mar 08, 2017 | 657.00 | 684.00 | 657.00 | 657.00 | 230 | +0.00(+0.00%) |
Mar 07, 2017 | 666.00 | 693.00 | 648.00 | 657.00 | 497 | -9.00(-1.35%) |
Mar 06, 2017 | 684.00 | 684.00 | 657.00 | 666.00 | 292 | -18.00(-2.63%) |
Mar 03, 2017 | 702.00 | 711.00 | 675.00 | 684.00 | 272 | -9.00(-1.30%) |
Mar 02, 2017 | 684.00 | 702.00 | 675.00 | 693.00 | 268 | +18.00(+2.67%) |
Mar 01, 2017 | 684.00 | 693.00 | 675.00 | 675.00 | 339 | +0.00(+0.00%) |
Feb 28, 2017 | 675.00 | 693.00 | 666.00 | 675.00 | 244 | -9.00(-1.32%) |
Feb 27, 2017 | 675.00 | 684.00 | 655.20 | 684.00 | 726 | +9.00(+1.33%) |
Feb 24, 2017 | 657.00 | 697.50 | 657.00 | 675.00 | 515 | +18.00(+2.74%) |
Feb 23, 2017 | 666.00 | 675.00 | 648.00 | 657.00 | 677 | +9.00(+1.39%) |
Feb 22, 2017 | 657.00 | 684.00 | 648.00 | 648.00 | 348 | -9.00(-1.37%) |
Feb 21, 2017 | 675.00 | 684.00 | 648.00 | 657.00 | 656 | -18.00(-2.67%) |
Feb 17, 2017 | 675.00 | 675.00 | 675.00 | 0 | -9.00(-1.32%) | |
Feb 16, 2017 | 711.00 | 711.00 | 684.00 | 684.00 | 294 | -27.00(-3.80%) |
Feb 15, 2017 | 693.00 | 711.00 | 675.00 | 711.00 | 284 | +18.00(+2.60%) |
Feb 14, 2017 | 702.00 | 720.00 | 648.00 | 693.00 | 1,478 | -9.00(-1.28%) |
Feb 13, 2017 | 702.00 | 720.00 | 693.00 | 702.00 | 215 | +0.00(+0.00%) |
Feb 10, 2017 | 720.00 | 720.00 | 684.00 | 702.00 | 424 | -9.00(-1.27%) |
Feb 09, 2017 | 693.00 | 747.00 | 693.00 | 711.00 | 906 | +18.00(+2.60%) |
Feb 08, 2017 | 711.00 | 726.75 | 657.00 | 693.00 | 907 | -18.00(-2.53%) |
Feb 07, 2017 | 720.00 | 729.00 | 711.00 | 711.00 | 778 | -18.00(-2.47%) |
Feb 06, 2017 | 756.00 | 756.00 | 720.00 | 729.00 | 591 | -18.00(-2.41%) |
Feb 03, 2017 | 765.00 | 774.00 | 738.00 | 747.00 | 366 | -18.00(-2.35%) |
Feb 02, 2017 | 783.00 | 787.55 | 756.00 | 765.00 | 278 | -27.00(-3.41%) |