Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 175.00 | 180.00 | 160.00 | 162.00 | 3,717 | -9.75(-5.68%) |
Jan 30, 2018 | 164.50 | 180.25 | 145.50 | 171.75 | 2,491 | +2.00(+1.18%) |
Jan 29, 2018 | 167.46 | 172.89 | 164.75 | 169.75 | 1,502 | +1.50(+0.89%) |
Jan 26, 2018 | 166.75 | 173.50 | 166.25 | 168.25 | 1,874 | +2.00(+1.20%) |
Jan 25, 2018 | 162.25 | 171.75 | 162.25 | 166.25 | 1,569 | +2.25(+1.37%) |
Jan 24, 2018 | 162.50 | 169.28 | 153.85 | 164.00 | 3,383 | -0.50(-0.30%) |
Jan 23, 2018 | 184.00 | 191.75 | 162.75 | 164.50 | 4,713 | -20.50(-11.08%) |
Jan 22, 2018 | 170.00 | 187.50 | 168.00 | 185.00 | 6,227 | +16.25(+9.63%) |
Jan 19, 2018 | 168.75 | 172.00 | 160.00 | 168.75 | 4,622 | +3.75(+2.27%) |
Jan 18, 2018 | 159.75 | 166.25 | 147.50 | 165.00 | 3,490 | +2.75(+1.69%) |
Jan 17, 2018 | 152.25 | 165.00 | 148.78 | 162.25 | 5,907 | +9.25(+6.05%) |
Jan 16, 2018 | 158.75 | 162.25 | 150.50 | 153.00 | 3,542 | -3.50(-2.24%) |
Jan 12, 2018 | 156.50 | 156.50 | 156.50 | 0 | +6.50(+4.33%) | |
Jan 11, 2018 | 144.50 | 161.50 | 140.22 | 150.00 | 7,661 | +7.25(+5.08%) |
Jan 10, 2018 | 128.50 | 144.00 | 127.25 | 142.75 | 5,273 | +11.50(+8.76%) |
Jan 09, 2018 | 128.00 | 139.40 | 126.86 | 131.25 | 3,378 | +4.50(+3.55%) |
Jan 08, 2018 | 139.25 | 144.25 | 123.75 | 126.75 | 2,767 | -11.25(-8.15%) |
Jan 05, 2018 | 141.00 | 147.00 | 137.55 | 138.00 | 2,108 | -4.25(-2.99%) |
Jan 04, 2018 | 135.00 | 144.50 | 135.00 | 142.25 | 2,391 | +6.00(+4.40%) |
Jan 03, 2018 | 134.75 | 139.50 | 126.25 | 136.25 | 1,531 | +1.75(+1.30%) |
Jan 02, 2018 | 136.00 | 136.00 | 134.14 | 134.50 | 789 | -0.75(-0.55%) |
Dec 29, 2017 | 135.25 | 135.25 | 135.25 | 0 | +1.00(+0.74%) | |
Dec 28, 2017 | 138.75 | 147.00 | 134.00 | 134.25 | 2,759 | -3.50(-2.54%) |
Dec 27, 2017 | 137.50 | 141.25 | 134.00 | 137.75 | 1,031 | -0.25(-0.18%) |
Dec 26, 2017 | 129.50 | 142.00 | 128.25 | 138.00 | 1,701 | +8.50(+6.56%) |
Dec 22, 2017 | 131.87 | 131.87 | 127.80 | 129.50 | 919 | +3.75(+2.98%) |
Dec 21, 2017 | 124.25 | 131.75 | 124.25 | 125.75 | 1,436 | +1.00(+0.80%) |
Dec 20, 2017 | 123.25 | 130.50 | 121.50 | 124.75 | 1,607 | +0.00(+0.00%) |
Dec 19, 2017 | 125.50 | 130.00 | 121.50 | 124.75 | 3,139 | -0.50(-0.40%) |
Dec 18, 2017 | 122.50 | 127.50 | 122.50 | 125.25 | 6,067 | +3.50(+2.87%) |
Dec 15, 2017 | 130.50 | 131.88 | 121.61 | 121.75 | 1,593 | -8.75(-6.70%) |
Dec 14, 2017 | 122.43 | 136.25 | 122.43 | 130.50 | 2,124 | +6.25(+5.03%) |
Dec 13, 2017 | 129.25 | 134.50 | 119.25 | 124.25 | 2,698 | -5.75(-4.42%) |
Dec 12, 2017 | 133.50 | 133.50 | 123.25 | 130.00 | 2,289 | -1.75(-1.33%) |
Dec 11, 2017 | 129.75 | 142.50 | 127.25 | 131.75 | 6,559 | +3.25(+2.53%) |
Dec 08, 2017 | 122.75 | 128.75 | 121.72 | 128.50 | 1,387 | +5.75(+4.68%) |
Dec 07, 2017 | 120.50 | 129.25 | 120.26 | 122.75 | 2,512 | +0.75(+0.61%) |
Dec 06, 2017 | 121.25 | 126.94 | 118.75 | 122.00 | 2,746 | +3.50(+2.95%) |
Dec 05, 2017 | 127.00 | 127.75 | 114.25 | 118.50 | 3,049 | -8.50(-6.69%) |
Dec 04, 2017 | 122.25 | 123.15 | 120.75 | 127.00 | 4,792 | +8.75(+7.40%) |
Dec 01, 2017 | 101.00 | 124.50 | 100.09 | 118.25 | 7,585 | +18.25(+18.25%) |
Nov 30, 2017 | 99.75 | 104.75 | 93.75 | 100.00 | 6,188 | -0.12(-0.12%) |
Nov 29, 2017 | 104.63 | 109.62 | 97.75 | 100.12 | 1,814 | -2.38(-2.32%) |
Nov 28, 2017 | 106.75 | 109.75 | 102.50 | 102.50 | 1,781 | -2.75(-2.61%) |
Nov 27, 2017 | 105.50 | 108.75 | 104.00 | 105.25 | 805 | -1.50(-1.41%) |
Nov 24, 2017 | 109.00 | 111.25 | 103.50 | 106.75 | 722 | -2.00(-1.84%) |
Nov 22, 2017 | 106.75 | 112.00 | 105.62 | 108.75 | 1,469 | +1.25(+1.16%) |
Nov 21, 2017 | 114.25 | 116.25 | 105.50 | 107.50 | 2,978 | -4.75(-4.23%) |
Nov 20, 2017 | 115.25 | 118.75 | 112.00 | 112.25 | 1,729 | -1.25(-1.10%) |
Nov 17, 2017 | 120.00 | 123.75 | 112.75 | 113.50 | 1,244 | -5.00(-4.22%) |
Nov 16, 2017 | 116.25 | 121.50 | 111.00 | 118.50 | 1,352 | +2.25(+1.94%) |
Nov 15, 2017 | 113.50 | 122.25 | 110.50 | 116.25 | 2,388 | +2.75(+2.42%) |
Nov 14, 2017 | 124.75 | 126.25 | 110.50 | 113.50 | 2,996 | -7.00(-5.81%) |
Nov 13, 2017 | 127.75 | 130.00 | 118.00 | 120.50 | 2,502 | -7.75(-6.04%) |
Nov 10, 2017 | 123.75 | 130.75 | 119.75 | 128.25 | 2,259 | +3.00(+2.40%) |
Nov 09, 2017 | 116.25 | 127.75 | 112.50 | 125.25 | 2,057 | +8.50(+7.28%) |
Nov 08, 2017 | 121.67 | 121.76 | 116.75 | 116.75 | 266 | -4.50(-3.71%) |
Nov 07, 2017 | 124.25 | 129.25 | 117.92 | 121.25 | 708 | -1.50(-1.22%) |
Nov 06, 2017 | 122.50 | 131.50 | 120.00 | 122.75 | 1,514 | -0.50(-0.41%) |
Nov 03, 2017 | 112.00 | 125.25 | 109.50 | 123.25 | 9,602 | +14.50(+13.33%) |
Nov 02, 2017 | 109.46 | 118.25 | 103.50 | 108.75 | 2,244 | +3.00(+2.84%) |