Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 129.65 | 131.17 | 128.14 | 129.09 | 1,098 | -1.90(-1.45%) |
Apr 27, 2018 | 129.65 | 131.36 | 129.65 | 130.98 | 261 | -0.57(-0.43%) |
Apr 26, 2018 | 130.60 | 133.83 | 129.09 | 131.55 | 1,996 | +2.28(+1.76%) |
Apr 25, 2018 | 131.93 | 132.50 | 128.32 | 129.28 | 573 | -0.76(-0.58%) |
Apr 24, 2018 | 127.38 | 132.31 | 125.67 | 130.03 | 1,265 | +5.13(+4.10%) |
Apr 23, 2018 | 130.22 | 130.22 | 124.72 | 124.91 | 465 | -3.42(-2.66%) |
Apr 20, 2018 | 137.25 | 137.25 | 127.57 | 128.32 | 338 | -10.25(-7.40%) |
Apr 19, 2018 | 126.62 | 138.58 | 123.58 | 138.58 | 777 | +14.05(+11.28%) |
Apr 18, 2018 | 125.67 | 125.67 | 123.58 | 124.53 | 463 | +0.19(+0.15%) |
Apr 17, 2018 | 123.58 | 126.24 | 123.39 | 124.34 | 2,893 | -0.95(-0.76%) |
Apr 16, 2018 | 124.72 | 127.76 | 123.58 | 125.29 | 1,579 | +0.38(+0.30%) |
Apr 13, 2018 | 127.57 | 127.57 | 123.58 | 124.91 | 122 | -2.09(-1.64%) |
Apr 12, 2018 | 126.81 | 128.32 | 124.34 | 127.00 | 612 | +0.00(+0.00%) |
Apr 11, 2018 | 127.19 | 128.14 | 123.39 | 127.00 | 3,851 | +1.33(+1.06%) |
Apr 10, 2018 | 126.81 | 129.65 | 123.39 | 125.67 | 4,136 | -1.71(-1.34%) |
Apr 09, 2018 | 130.60 | 135.16 | 127.38 | 127.38 | 6,314 | -3.42(-2.61%) |
Apr 06, 2018 | 130.52 | 130.79 | 128.14 | 130.79 | 710 | -1.61(-1.22%) |
Apr 05, 2018 | 130.79 | 133.45 | 129.28 | 132.41 | 228 | -0.09(-0.07%) |
Apr 04, 2018 | 130.22 | 133.07 | 128.14 | 132.50 | 246 | -1.14(-0.85%) |
Apr 03, 2018 | 131.93 | 135.35 | 128.51 | 133.64 | 2,305 | +2.66(+2.03%) |
Apr 02, 2018 | 125.86 | 137.06 | 125.86 | 130.98 | 4,905 | +5.12(+4.07%) |
Mar 29, 2018 | 125.86 | 125.86 | 125.86 | 0 | -0.95(-0.75%) | |
Mar 28, 2018 | 132.88 | 132.88 | 126.81 | 126.81 | 1,521 | -8.35(-6.18%) |
Mar 27, 2018 | 126.24 | 136.87 | 126.24 | 135.16 | 3,830 | +9.87(+7.88%) |
Mar 26, 2018 | 121.49 | 127.57 | 116.75 | 125.29 | 7,652 | +3.61(+2.96%) |
Mar 23, 2018 | 117.31 | 128.51 | 107.63 | 121.68 | 33,473 | +4.37(+3.72%) |
Mar 22, 2018 | 124.91 | 124.91 | 115.80 | 117.31 | 4,910 | -7.59(-6.08%) |
Mar 21, 2018 | 130.60 | 132.52 | 124.72 | 124.91 | 876 | -5.89(-4.50%) |
Mar 20, 2018 | 132.12 | 132.88 | 128.32 | 130.79 | 584 | -1.33(-1.01%) |
Mar 19, 2018 | 139.15 | 139.15 | 129.46 | 132.12 | 6,077 | -4.75(-3.47%) |
Mar 16, 2018 | 137.44 | 139.91 | 136.87 | 136.87 | 606 | +0.00(+0.00%) |
Mar 15, 2018 | 137.63 | 139.53 | 136.68 | 136.87 | 2,072 | -0.76(-0.55%) |
Mar 14, 2018 | 136.87 | 138.77 | 136.87 | 137.63 | 1,016 | +0.38(+0.28%) |
Mar 13, 2018 | 138.58 | 139.70 | 136.68 | 137.25 | 615 | -1.33(-0.96%) |
Mar 12, 2018 | 143.33 | 143.33 | 138.58 | 138.58 | 2,227 | -3.23(-2.28%) |
Mar 09, 2018 | 142.94 | 144.08 | 141.42 | 141.80 | 780 | -0.95(-0.67%) |
Mar 08, 2018 | 143.70 | 145.01 | 142.37 | 142.75 | 276 | -1.14(-0.79%) |
Mar 07, 2018 | 143.70 | 143.89 | 625 | -2.47(-1.69%) | ||
Mar 06, 2018 | 148.83 | 150.44 | 145.79 | 146.36 | 317 | +0.76(+0.52%) |
Mar 05, 2018 | 143.34 | 147.39 | 143.32 | 145.60 | 313 | +2.28(+1.59%) |
Mar 02, 2018 | 145.22 | 146.93 | 142.18 | 143.32 | 468 | -5.69(-3.82%) |
Mar 01, 2018 | 148.64 | 149.02 | 142.18 | 149.02 | 1,374 | -0.95(-0.63%) |
Feb 28, 2018 | 151.86 | 151.86 | 149.97 | 149.97 | 236 | -1.90(-1.25%) |
Feb 27, 2018 | 155.08 | 155.08 | 151.86 | 151.86 | 151 | -4.18(-2.68%) |
Feb 26, 2018 | 153.76 | 159.46 | 145.03 | 156.04 | 2,607 | +6.07(+4.05%) |
Feb 23, 2018 | 147.62 | 155.85 | 147.62 | 149.97 | 1,254 | -1.14(-0.75%) |
Feb 22, 2018 | 161.55 | 161.55 | 148.26 | 151.10 | 1,091 | -10.25(-6.35%) |
Feb 21, 2018 | 150.91 | 162.31 | 149.21 | 161.36 | 1,847 | +12.15(+8.14%) |
Feb 20, 2018 | 151.86 | 153.57 | 142.37 | 149.21 | 5,100 | -0.76(-0.51%) |
Feb 16, 2018 | 149.97 | 149.97 | 149.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 145.03 | 154.83 | 145.03 | 149.97 | 1,300 | +6.07(+4.22%) |
Feb 14, 2018 | 144.46 | 144.65 | 139.91 | 143.89 | 222 | -0.76(-0.52%) |
Feb 13, 2018 | 144.08 | 148.05 | 143.22 | 144.65 | 176 | -2.47(-1.68%) |
Feb 12, 2018 | 147.31 | 150.16 | 141.33 | 147.12 | 2,300 | +2.85(+1.97%) |
Feb 09, 2018 | 143.32 | 151.49 | 139.72 | 144.27 | 3,122 | -0.57(-0.39%) |
Feb 08, 2018 | 151.86 | 152.05 | 143.70 | 144.84 | 1,187 | -7.02(-4.62%) |
Feb 07, 2018 | 156.04 | 156.04 | 151.86 | 151.86 | 267 | -5.13(-3.27%) |
Feb 06, 2018 | 154.71 | 158.51 | 154.71 | 156.99 | 4,542 | +1.52(+0.98%) |
Feb 05, 2018 | 158.98 | 155.66 | 155.47 | 3,831 | -0.19(-0.12%) | |
Feb 02, 2018 | 154.71 | 161.36 | 153.76 | 155.66 | 3,702 | +0.95(+0.61%) |