Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 138.70 | 138.70 | 138.70 | 0 | +1.20(+0.87%) | |
Jul 27, 2017 | 137.50 | 137.50 | 137.50 | 137.50 | 191 | -0.54(-0.39%) |
Jul 26, 2017 | 137.00 | 138.04 | 137.00 | 138.04 | 1,033 | +2.24(+1.65%) |
Jul 18, 2017 | 135.80 | 135.80 | 135.80 | 220 | +2.51(+1.88%) | |
Jul 13, 2017 | 133.29 | 133.29 | 133.29 | 0 | +0.54(+0.41%) | |
Jul 12, 2017 | 132.75 | 132.75 | 132.75 | 132.75 | 50 | +1.50(+1.14%) |
Jul 11, 2017 | 130.70 | 131.25 | 130.70 | 131.25 | 51 | -1.45(-1.09%) |
Jul 10, 2017 | 132.70 | 132.70 | 132.70 | 132.70 | 1 | +1.45(+1.10%) |
Jul 07, 2017 | 131.25 | 131.25 | 131.25 | 131.25 | 47 | +0.60(+0.46%) |
Jul 06, 2017 | 130.65 | 130.65 | 130.65 | 130.65 | 1 | -2.38(-1.79%) |
Jul 05, 2017 | 132.00 | 133.03 | 132.00 | 133.03 | 2,188 | -1.27(-0.94%) |
Jul 03, 2017 | 134.30 | 134.30 | 134.30 | 134.30 | 44 | +0.50(+0.37%) |
Jun 30, 2017 | 134.00 | 134.00 | 133.80 | 133.80 | 51 | -0.60(-0.45%) |
Jun 29, 2017 | 134.95 | 134.95 | 134.40 | 134.40 | 110 | -2.38(-1.74%) |
Jun 28, 2017 | 135.75 | 136.78 | 135.75 | 136.78 | 56 | -0.97(-0.71%) |
Jun 27, 2017 | 137.68 | 137.75 | 137.68 | 137.75 | 600 | +0.65(+0.47%) |
Jun 22, 2017 | 137.10 | 137.10 | 137.10 | 0 | -0.45(-0.33%) | |
Jun 21, 2017 | 136.25 | 137.55 | 136.25 | 137.55 | 793 | +0.50(+0.36%) |
Jun 20, 2017 | 138.00 | 138.12 | 137.05 | 137.05 | 650 | -0.70(-0.51%) |
Jun 19, 2017 | 137.75 | 137.75 | 137.75 | 137.75 | 200 | +1.75(+1.29%) |
Jun 16, 2017 | 136.90 | 136.90 | 136.00 | 136.00 | 254 | +1.15(+0.85%) |
Jun 15, 2017 | 134.00 | 135.35 | 134.00 | 134.85 | 558 | -1.65(-1.21%) |
Jun 14, 2017 | 137.25 | 137.25 | 136.50 | 136.50 | 45 | +2.40(+1.79%) |
Jun 13, 2017 | 134.10 | 134.10 | 134.10 | 134.10 | 20 | -0.96(-0.71%) |
Jun 12, 2017 | 135.06 | 135.06 | 135.06 | 135.06 | 100 | +0.56(+0.42%) |
Jun 09, 2017 | 134.50 | 134.50 | 134.50 | 134.50 | 3,320 | -1.07(-0.79%) |
Jun 08, 2017 | 135.25 | 135.57 | 135.25 | 135.57 | 57 | -2.93(-2.12%) |
Jun 06, 2017 | 138.50 | 138.50 | 138.50 | 150 | +1.86(+1.36%) | |
Jun 05, 2017 | 136.63 | 136.64 | 136.63 | 136.64 | 619 | -0.36(-0.26%) |
Jun 02, 2017 | 137.00 | 137.00 | 137.00 | 137.00 | 444 | +0.83(+0.61%) |
Jun 01, 2017 | 136.17 | 136.17 | 136.17 | 136.17 | 47 | +1.32(+0.98%) |
May 31, 2017 | 136.36 | 136.36 | 134.85 | 134.85 | 335 | +1.25(+0.94%) |
May 30, 2017 | 133.59 | 133.59 | 133.59 | 133.59 | 25 | -0.78(-0.58%) |
May 26, 2017 | 134.38 | 134.38 | 134.38 | 134.38 | 1 | +0.03(+0.02%) |
May 25, 2017 | 135.45 | 135.45 | 134.35 | 134.35 | 302 | -0.35(-0.26%) |
May 24, 2017 | 134.70 | 134.70 | 134.70 | 134.70 | 157 | -0.41(-0.30%) |
May 23, 2017 | 135.12 | 135.12 | 135.12 | 135.12 | 23 | +2.56(+1.94%) |
May 19, 2017 | 132.55 | 132.55 | 132.55 | 0 | +2.00(+1.53%) | |
May 18, 2017 | 130.35 | 130.55 | 130.35 | 130.55 | 997 | -3.70(-2.76%) |
May 16, 2017 | 134.25 | 134.25 | 134.25 | 0 | +1.64(+1.24%) | |
May 15, 2017 | 132.61 | 132.61 | 132.61 | 132.61 | 20 | +1.81(+1.38%) |
May 11, 2017 | 130.80 | 130.80 | 130.80 | 0 | +0.65(+0.50%) | |
May 10, 2017 | 130.15 | 130.15 | 130.15 | 130.15 | 48 | +0.60(+0.46%) |
May 08, 2017 | 129.55 | 129.55 | 129.55 | 0 | -1.45(-1.11%) | |
May 05, 2017 | 130.86 | 131.00 | 130.70 | 131.00 | 256 | +0.58(+0.44%) |
May 04, 2017 | 127.45 | 130.55 | 127.45 | 130.42 | 158 | +2.74(+2.15%) |
May 03, 2017 | 127.67 | 127.67 | 127.67 | 127.67 | 85 | +1.67(+1.33%) |
Apr 28, 2017 | 126.00 | 126.00 | 126.00 | 0 | +1.46(+1.17%) | |
Apr 27, 2017 | 124.50 | 124.54 | 124.50 | 124.54 | 1,069 | -2.17(-1.71%) |
Apr 26, 2017 | 126.71 | 126.71 | 126.71 | 126.71 | 75 | +0.21(+0.17%) |
Apr 24, 2017 | 126.50 | 126.50 | 126.50 | 0 | +3.02(+2.44%) | |
Apr 21, 2017 | 123.48 | 123.48 | 123.48 | 123.48 | 10 | +2.69(+2.23%) |
Apr 19, 2017 | 120.79 | 120.79 | 120.79 | 0 | -1.08(-0.89%) | |
Apr 18, 2017 | 121.88 | 121.88 | 121.88 | 121.88 | 21 | -1.59(-1.29%) |
Apr 17, 2017 | 123.47 | 123.47 | 123.47 | 123.47 | 9 | +1.70(+1.40%) |
Apr 13, 2017 | 121.77 | 121.77 | 121.77 | 121.77 | 62 | +3.02(+2.54%) |
Apr 10, 2017 | 118.75 | 118.75 | 118.75 | 0 | -1.23(-1.03%) | |
Apr 06, 2017 | 119.98 | 119.98 | 119.98 | 0 | +2.84(+2.42%) | |
Mar 30, 2017 | 117.14 | 117.14 | 117.14 | 0 | -0.56(-0.48%) | |
Mar 28, 2017 | 117.71 | 117.71 | 117.71 | 0 | +0.20(+0.17%) | |
Mar 23, 2017 | 117.51 | 117.51 | 117.51 | 2,333 | -1.74(-1.46%) | |
Mar 22, 2017 | 119.75 | 119.75 | 119.25 | 119.25 | 39 | +1.00(+0.85%) |
Mar 21, 2017 | 119.00 | 119.00 | 118.25 | 118.25 | 226 | -0.70(-0.59%) |
Mar 20, 2017 | 119.30 | 119.30 | 118.95 | 118.95 | 108 | +3.25(+2.81%) |
Mar 15, 2017 | 115.70 | 115.70 | 115.70 | 0 | -0.34(-0.29%) | |
Mar 14, 2017 | 116.00 | 116.04 | 116.00 | 116.04 | 395 | +0.49(+0.42%) |
Mar 13, 2017 | 115.50 | 115.55 | 115.50 | 115.55 | 8 | -1.19(-1.02%) |
Mar 10, 2017 | 116.74 | 116.74 | 116.74 | 116.74 | 200 | +2.74(+2.40%) |
Mar 09, 2017 | 113.85 | 114.00 | 113.85 | 114.00 | 394 | +0.75(+0.66%) |
Mar 07, 2017 | 113.25 | 113.25 | 113.25 | 0 | -1.31(-1.14%) | |
Mar 06, 2017 | 114.56 | 114.56 | 114.56 | 114.56 | 1,673 | +1.06(+0.93%) |
Mar 03, 2017 | 113.50 | 113.50 | 113.50 | 113.50 | 55 | -1.25(-1.09%) |
Mar 01, 2017 | 114.75 | 114.75 | 114.75 | 0 | -0.25(-0.22%) | |
Feb 28, 2017 | 114.40 | 115.00 | 114.40 | 115.00 | 59 | -0.95(-0.82%) |
Feb 27, 2017 | 115.60 | 115.95 | 115.60 | 115.95 | 448 | +0.45(+0.39%) |
Feb 23, 2017 | 115.50 | 115.50 | 115.50 | 0 | +1.50(+1.32%) | |
Feb 22, 2017 | 114.19 | 114.26 | 114.00 | 114.00 | 340 | +0.00(+0.00%) |
Feb 21, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 100 | -0.25(-0.22%) |
Feb 17, 2017 | 114.25 | 114.25 | 114.25 | 0 | -0.10(-0.09%) | |
Feb 16, 2017 | 114.15 | 114.35 | 114.15 | 114.35 | 1,132 | -0.77(-0.67%) |
Feb 15, 2017 | 114.05 | 115.12 | 113.55 | 115.12 | 925 | +1.81(+1.59%) |
Feb 14, 2017 | 115.66 | 115.66 | 113.31 | 113.31 | 381 | -3.84(-3.28%) |
Feb 13, 2017 | 115.75 | 117.15 | 115.75 | 117.15 | 114 | +3.35(+2.94%) |
Feb 09, 2017 | 113.80 | 113.80 | 113.80 | 0 | -2.49(-2.14%) | |
Feb 07, 2017 | 116.29 | 116.29 | 116.29 | 0 | +0.04(+0.03%) | |
Feb 06, 2017 | 116.25 | 116.25 | 116.25 | 116.25 | 246 | -0.11(-0.09%) |
Feb 02, 2017 | 116.36 | 116.36 | 116.36 | 0 | +1.21(+1.05%) | |
Feb 01, 2017 | 116.39 | 116.39 | 115.15 | 115.15 | 52 | -1.35(-1.16%) |
Jan 31, 2017 | 117.30 | 117.92 | 116.50 | 116.50 | 313 | -1.15(-0.98%) |
Jan 30, 2017 | 117.65 | 117.65 | 117.65 | 117.65 | 125 | +0.25(+0.21%) |
Jan 27, 2017 | 117.40 | 117.40 | 117.40 | 117.40 | 28 | -1.26(-1.06%) |
Jan 26, 2017 | 118.21 | 118.66 | 118.21 | 118.66 | 163 | +0.77(+0.65%) |
Jan 25, 2017 | 117.65 | 117.89 | 117.65 | 117.89 | 1,729 | +1.19(+1.02%) |
Jan 24, 2017 | 118.21 | 118.21 | 116.70 | 116.70 | 1,340 | -0.56(-0.48%) |
Jan 23, 2017 | 117.27 | 117.27 | 117.27 | 117.27 | 50 | +3.27(+2.86%) |
Jan 20, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 69 | -1.90(-1.64%) |
Jan 19, 2017 | 115.84 | 115.90 | 115.84 | 115.90 | 143 | +2.60(+2.29%) |
Jan 18, 2017 | 113.30 | 113.30 | 113.30 | 113.30 | 10 | -0.05(-0.04%) |
Jan 17, 2017 | 113.35 | 113.35 | 113.35 | 113.35 | 10 | +0.52(+0.47%) |
Jan 13, 2017 | 112.83 | 112.83 | 112.83 | 0 | +2.03(+1.83%) | |
Jan 11, 2017 | 110.80 | 110.80 | 110.80 | 0 | -0.40(-0.36%) | |
Jan 10, 2017 | 111.20 | 111.20 | 111.20 | 111.20 | 44 | -0.46(-0.41%) |
Jan 09, 2017 | 111.20 | 111.66 | 110.55 | 111.66 | 1,494 | +1.16(+1.05%) |
Jan 06, 2017 | 110.25 | 110.55 | 110.25 | 110.50 | 165 | -0.09(-0.08%) |
Jan 05, 2017 | 109.80 | 110.60 | 109.80 | 110.59 | 474 | +2.19(+2.02%) |
Jan 04, 2017 | 108.40 | 108.40 | 108.40 | 108.40 | 235 | +0.74(+0.69%) |
Jan 03, 2017 | 108.00 | 108.00 | 106.68 | 107.66 | 100 | -0.29(-0.27%) |
Dec 30, 2016 | 107.95 | 107.95 | 107.95 | 0 | -0.49(-0.45%) | |
Dec 29, 2016 | 108.06 | 108.44 | 108.06 | 108.44 | 253 | +1.29(+1.21%) |
Dec 28, 2016 | 105.50 | 107.15 | 105.50 | 107.15 | 364 | +0.20(+0.19%) |
Dec 27, 2016 | 106.95 | 106.95 | 106.95 | 106.95 | 3 | +0.00(+0.00%) |
Dec 23, 2016 | 106.95 | 106.95 | 106.95 | 0 | -0.55(-0.51%) | |
Dec 22, 2016 | 107.70 | 107.70 | 106.00 | 107.50 | 1,820 | +0.61(+0.57%) |
Dec 21, 2016 | 106.50 | 106.89 | 106.50 | 106.89 | 145 | +0.08(+0.07%) |
Dec 20, 2016 | 107.75 | 107.75 | 106.81 | 106.81 | 123 | -0.15(-0.14%) |
Dec 19, 2016 | 107.28 | 108.40 | 106.96 | 106.96 | 89 | +0.42(+0.39%) |
Dec 16, 2016 | 105.55 | 106.54 | 105.55 | 106.54 | 2,016 | +2.14(+2.05%) |
Dec 15, 2016 | 105.05 | 106.30 | 104.40 | 104.40 | 1,017 | -1.89(-1.78%) |
Dec 14, 2016 | 107.00 | 107.00 | 106.29 | 106.29 | 934 | -2.91(-2.66%) |
Dec 13, 2016 | 108.07 | 109.20 | 107.25 | 109.20 | 415 | +0.78(+0.72%) |
Dec 12, 2016 | 107.50 | 108.56 | 107.50 | 108.42 | 1,692 | +1.28(+1.20%) |
Dec 09, 2016 | 107.14 | 107.14 | 107.14 | 107.14 | 20 | +2.20(+2.09%) |
Dec 08, 2016 | 104.80 | 104.94 | 104.25 | 104.94 | 2,110 | -1.36(-1.28%) |
Dec 07, 2016 | 105.25 | 106.30 | 105.25 | 106.30 | 276 | +1.87(+1.79%) |
Dec 06, 2016 | 105.45 | 105.45 | 104.43 | 104.43 | 1,704 | -1.02(-0.96%) |
Dec 05, 2016 | 104.66 | 105.45 | 104.66 | 105.45 | 1,324 | +1.90(+1.83%) |
Dec 02, 2016 | 102.30 | 104.72 | 102.30 | 103.55 | 292 | +1.25(+1.22%) |
Dec 01, 2016 | 102.75 | 102.75 | 102.25 | 102.30 | 65 | -2.00(-1.92%) |
Nov 30, 2016 | 105.48 | 105.60 | 104.30 | 104.30 | 119 | +0.55(+0.53%) |
Nov 29, 2016 | 104.35 | 104.35 | 103.75 | 103.75 | 73 | +0.75(+0.73%) |
Nov 28, 2016 | 102.95 | 104.30 | 102.95 | 103.00 | 93 | -2.75(-2.60%) |
Nov 23, 2016 | 105.75 | 105.75 | 105.75 | 400 | -1.50(-1.40%) | |
Nov 22, 2016 | 107.25 | 107.25 | 107.25 | 107.25 | 75 | -0.00(-0.00%) |
Nov 21, 2016 | 108.50 | 108.50 | 107.25 | 107.25 | 25 | -1.75(-1.60%) |
Nov 18, 2016 | 108.45 | 109.00 | 107.95 | 109.00 | 910 | -0.61(-0.56%) |
Nov 17, 2016 | 109.61 | 109.61 | 109.61 | 109.61 | 45 | +0.71(+0.65%) |
Nov 16, 2016 | 109.35 | 109.35 | 108.90 | 108.90 | 150 | -0.79(-0.72%) |
Nov 15, 2016 | 107.80 | 109.69 | 107.80 | 109.69 | 125 | +2.19(+2.04%) |
Nov 14, 2016 | 109.10 | 109.10 | 107.50 | 107.50 | 590 | -2.00(-1.83%) |
Nov 11, 2016 | 109.35 | 109.50 | 109.35 | 109.50 | 105 | -1.02(-0.92%) |
Nov 10, 2016 | 111.04 | 111.04 | 109.37 | 110.52 | 482 | -4.63(-4.02%) |
Nov 09, 2016 | 114.90 | 115.15 | 114.90 | 115.15 | 36 | -0.35(-0.30%) |
Nov 07, 2016 | 115.50 | 115.50 | 115.50 | 0 | -0.25(-0.22%) | |
Nov 04, 2016 | 115.75 | 115.75 | 115.75 | 115.75 | 49 | -3.25(-2.73%) |
Nov 01, 2016 | 119.00 | 119.00 | 119.00 | 0 | +1.00(+0.85%) | |
Oct 31, 2016 | 119.35 | 119.35 | 118.00 | 118.00 | 93 | +0.75(+0.64%) |
Oct 26, 2016 | 117.25 | 117.25 | 117.25 | 0 | -1.75(-1.47%) | |
Oct 21, 2016 | 119.00 | 119.00 | 119.00 | 0 | -1.75(-1.45%) | |
Oct 20, 2016 | 120.67 | 120.80 | 120.67 | 120.75 | 241 | +2.94(+2.49%) |
Oct 19, 2016 | 117.81 | 117.81 | 117.81 | 117.81 | 25 | +1.05(+0.90%) |
Oct 18, 2016 | 116.76 | 116.76 | 116.76 | 116.76 | 11 | +2.46(+2.15%) |
Oct 17, 2016 | 114.30 | 114.30 | 114.30 | 114.30 | 25 | -0.10(-0.09%) |
Oct 13, 2016 | 114.40 | 114.40 | 114.40 | 0 | -0.77(-0.67%) | |
Oct 12, 2016 | 114.05 | 115.17 | 114.05 | 115.17 | 46 | -0.63(-0.54%) |
Oct 11, 2016 | 117.35 | 117.35 | 115.80 | 115.80 | 46 | -0.95(-0.81%) |
Oct 10, 2016 | 116.65 | 117.29 | 116.65 | 116.75 | 320 | -0.95(-0.81%) |
Oct 05, 2016 | 117.70 | 117.70 | 117.70 | 0 | -1.75(-1.47%) | |
Oct 04, 2016 | 120.50 | 120.94 | 119.45 | 119.45 | 750 | -0.65(-0.54%) |
Oct 03, 2016 | 119.11 | 120.10 | 119.11 | 120.10 | 135 | +2.35(+2.00%) |
Sep 30, 2016 | 117.93 | 118.25 | 117.75 | 117.75 | 304 | +1.75(+1.51%) |
Sep 29, 2016 | 118.05 | 118.05 | 116.00 | 116.00 | 2,584 | -1.59(-1.35%) |
Sep 28, 2016 | 117.85 | 117.85 | 117.59 | 117.59 | 406 | -1.66(-1.39%) |
Sep 27, 2016 | 118.58 | 119.25 | 118.58 | 119.25 | 1,934 | -0.45(-0.38%) |
Sep 26, 2016 | 119.70 | 119.70 | 119.70 | 119.70 | 400 | -0.30(-0.25%) |
Sep 23, 2016 | 120.18 | 120.18 | 119.12 | 120.00 | 376 | +0.36(+0.30%) |
Sep 22, 2016 | 118.90 | 120.00 | 118.90 | 119.64 | 839 | +2.44(+2.08%) |
Sep 20, 2016 | 117.20 | 117.20 | 117.20 | 0 | +1.36(+1.17%) | |
Sep 19, 2016 | 116.31 | 116.31 | 115.50 | 115.84 | 588 | +0.24(+0.21%) |
Sep 16, 2016 | 114.84 | 115.60 | 114.84 | 115.60 | 936 | +1.35(+1.18%) |
Sep 14, 2016 | 114.25 | 114.25 | 114.25 | 0 | -3.50(-2.97%) | |
Sep 12, 2016 | 117.75 | 117.75 | 117.75 | 0 | -1.88(-1.57%) | |
Sep 08, 2016 | 119.62 | 119.62 | 119.62 | 0 | -0.92(-0.77%) | |
Sep 07, 2016 | 119.65 | 120.55 | 119.65 | 120.55 | 130 | +1.45(+1.22%) |
Sep 06, 2016 | 119.10 | 119.10 | 119.10 | 119.10 | 230 | +0.10(+0.08%) |
Sep 02, 2016 | 119.00 | 119.00 | 119.00 | 0 | +0.83(+0.70%) | |
Sep 01, 2016 | 117.25 | 118.17 | 117.25 | 118.17 | 8,376 | +3.02(+2.62%) |
Aug 30, 2016 | 115.15 | 115.15 | 115.15 | 0 | +1.20(+1.05%) | |
Aug 29, 2016 | 114.64 | 114.65 | 113.95 | 113.95 | 413 | -2.26(-1.94%) |
Aug 26, 2016 | 116.21 | 116.21 | 116.21 | 116.21 | 200 | +0.76(+0.66%) |
Aug 24, 2016 | 115.45 | 115.45 | 115.45 | 0 | -2.95(-2.49%) | |
Aug 22, 2016 | 118.40 | 118.40 | 118.40 | 0 | +0.20(+0.17%) | |
Aug 19, 2016 | 118.10 | 118.20 | 118.10 | 118.20 | 52 | +0.19(+0.16%) |
Aug 17, 2016 | 118.01 | 118.01 | 118.01 | 0 | -0.73(-0.61%) | |
Aug 12, 2016 | 118.74 | 118.74 | 118.74 | 0 | +0.76(+0.64%) | |
Aug 11, 2016 | 117.20 | 118.47 | 117.20 | 117.98 | 245 | +2.79(+2.42%) |
Aug 09, 2016 | 115.19 | 115.19 | 115.19 | 0 | +2.89(+2.57%) | |
Aug 08, 2016 | 113.00 | 113.00 | 112.30 | 112.30 | 97 | -1.62(-1.42%) |
Aug 05, 2016 | 113.92 | 113.92 | 113.92 | 113.92 | 50 | +1.25(+1.11%) |
Aug 04, 2016 | 112.67 | 112.67 | 112.67 | 112.67 | 80 | +0.00(+0.00%) |
Aug 03, 2016 | 112.70 | 112.70 | 112.67 | 112.67 | 385 | -0.15(-0.13%) |
Aug 02, 2016 | 112.82 | 112.82 | 112.82 | 112.82 | 3 | -0.14(-0.12%) |