Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 142.80 | 142.80 | 135.47 | 139.40 | 734 | -2.00(-1.41%) |
Jan 30, 2018 | 135.40 | 139.60 | 135.40 | 141.40 | 1,129 | +2.00(+1.43%) |
Jan 29, 2018 | 138.80 | 140.60 | 136.00 | 139.40 | 488 | +0.20(+0.15%) |
Jan 26, 2018 | 138.00 | 143.80 | 135.30 | 139.20 | 1,236 | +1.20(+0.87%) |
Jan 25, 2018 | 137.00 | 138.00 | 132.00 | 138.00 | 1,441 | +2.60(+1.92%) |
Jan 24, 2018 | 136.00 | 139.00 | 135.40 | 135.40 | 1,628 | -0.40(-0.29%) |
Jan 23, 2018 | 132.00 | 139.80 | 132.00 | 135.80 | 848 | +3.20(+2.41%) |
Jan 22, 2018 | 140.80 | 140.80 | 130.20 | 132.60 | 2,260 | -7.60(-5.42%) |
Jan 19, 2018 | 140.00 | 146.00 | 139.50 | 140.20 | 1,455 | -1.80(-1.27%) |
Jan 18, 2018 | 137.53 | 147.00 | 137.53 | 142.00 | 2,580 | +0.00(+0.00%) |
Jan 17, 2018 | 145.90 | 145.90 | 136.20 | 142.00 | 3,684 | -1.80(-1.25%) |
Jan 16, 2018 | 142.00 | 142.00 | 139.55 | 143.80 | 1,228 | +4.20(+3.01%) |
Jan 12, 2018 | 139.60 | 139.60 | 139.60 | 0 | +4.60(+3.41%) | |
Jan 11, 2018 | 127.80 | 135.80 | 118.32 | 135.00 | 1,283 | +4.00(+3.05%) |
Jan 10, 2018 | 139.60 | 139.60 | 131.00 | 131.00 | 1,492 | -9.00(-6.43%) |
Jan 09, 2018 | 144.00 | 144.20 | 134.00 | 140.00 | 2,098 | -4.00(-2.78%) |
Jan 08, 2018 | 153.40 | 160.07 | 138.00 | 144.00 | 2,811 | -8.60(-5.64%) |
Jan 05, 2018 | 166.40 | 180.00 | 136.30 | 152.60 | 10,319 | -3.40(-2.18%) |
Jan 04, 2018 | 156.00 | 159.80 | 151.60 | 156.00 | 3,349 | +4.40(+2.90%) |
Jan 03, 2018 | 148.00 | 154.60 | 146.20 | 151.60 | 1,049 | +6.60(+4.55%) |
Jan 02, 2018 | 139.60 | 154.60 | 139.60 | 145.00 | 3,915 | +4.20(+2.98%) |
Dec 29, 2017 | 140.80 | 140.80 | 140.80 | 0 | +1.80(+1.29%) | |
Dec 28, 2017 | 137.20 | 144.40 | 133.70 | 139.00 | 1,507 | -0.60(-0.43%) |
Dec 27, 2017 | 148.60 | 156.40 | 131.00 | 139.60 | 2,094 | -7.40(-5.03%) |
Dec 26, 2017 | 150.00 | 150.00 | 134.82 | 147.00 | 1,741 | +3.40(+2.37%) |
Dec 22, 2017 | 154.00 | 157.20 | 108.20 | 143.60 | 3,753 | -10.40(-6.75%) |
Dec 21, 2017 | 160.00 | 164.80 | 143.31 | 154.00 | 1,768 | +0.20(+0.13%) |
Dec 20, 2017 | 167.20 | 167.20 | 146.64 | 153.80 | 1,457 | -4.40(-2.78%) |
Dec 19, 2017 | 170.00 | 170.00 | 157.00 | 158.20 | 2,283 | -11.00(-6.50%) |
Dec 18, 2017 | 164.40 | 174.99 | 162.20 | 169.20 | 2,988 | +6.00(+3.68%) |
Dec 15, 2017 | 151.00 | 164.00 | 150.40 | 163.20 | 3,969 | +12.20(+8.08%) |
Dec 14, 2017 | 134.00 | 151.00 | 134.00 | 151.00 | 4,362 | +15.00(+11.03%) |
Dec 13, 2017 | 132.75 | 137.40 | 132.75 | 136.00 | 935 | +3.00(+2.26%) |
Dec 12, 2017 | 129.40 | 138.40 | 129.40 | 133.00 | 1,179 | +1.60(+1.22%) |
Dec 11, 2017 | 135.76 | 137.83 | 131.40 | 131.40 | 359 | -8.60(-6.14%) |
Dec 08, 2017 | 140.00 | 144.80 | 140.00 | 140.00 | 779 | +3.80(+2.79%) |
Dec 07, 2017 | 130.40 | 140.00 | 130.40 | 136.20 | 397 | -4.60(-3.27%) |
Dec 06, 2017 | 135.60 | 145.60 | 131.20 | 140.80 | 1,623 | +5.00(+3.68%) |
Dec 05, 2017 | 144.20 | 144.20 | 110.20 | 135.80 | 2,422 | -7.00(-4.90%) |
Dec 04, 2017 | 147.10 | 147.20 | 140.00 | 142.80 | 1,105 | +1.40(+0.99%) |
Dec 01, 2017 | 141.02 | 143.80 | 139.40 | 141.40 | 590 | -2.60(-1.81%) |
Nov 30, 2017 | 147.00 | 147.00 | 139.20 | 144.00 | 874 | -2.80(-1.91%) |
Nov 29, 2017 | 147.00 | 152.40 | 142.00 | 146.80 | 1,234 | +3.40(+2.37%) |
Nov 28, 2017 | 134.78 | 148.00 | 133.42 | 143.40 | 575 | +0.40(+0.28%) |
Nov 27, 2017 | 131.40 | 150.60 | 131.40 | 143.00 | 1,360 | +8.00(+5.93%) |
Nov 24, 2017 | 133.60 | 135.00 | 128.60 | 135.00 | 561 | +1.80(+1.35%) |
Nov 22, 2017 | 142.90 | 143.40 | 131.30 | 133.20 | 1,802 | -6.69(-4.78%) |
Nov 21, 2017 | 123.80 | 161.60 | 117.50 | 139.89 | 7,403 | +15.09(+12.09%) |
Nov 20, 2017 | 119.80 | 125.00 | 116.66 | 124.80 | 898 | +5.00(+4.17%) |
Nov 17, 2017 | 102.00 | 128.79 | 102.00 | 119.80 | 4,165 | +11.40(+10.52%) |
Nov 16, 2017 | 93.40 | 108.82 | 91.36 | 108.40 | 2,773 | +10.00(+10.16%) |
Nov 15, 2017 | 89.00 | 99.40 | 88.82 | 98.40 | 798 | +3.80(+4.02%) |
Nov 14, 2017 | 87.40 | 94.60 | 87.40 | 94.60 | 654 | +5.60(+6.29%) |
Nov 13, 2017 | 89.00 | 93.00 | 88.20 | 89.00 | 1,490 | +1.60(+1.83%) |
Nov 10, 2017 | 86.00 | 95.00 | 84.40 | 87.40 | 1,980 | +1.80(+2.10%) |
Nov 09, 2017 | 88.60 | 93.60 | 85.60 | 85.60 | 935 | -5.20(-5.73%) |
Nov 08, 2017 | 87.20 | 95.90 | 87.20 | 90.80 | 268 | +3.60(+4.13%) |
Nov 07, 2017 | 96.40 | 96.80 | 87.20 | 87.20 | 751 | -11.30(-11.47%) |
Nov 06, 2017 | 102.60 | 110.00 | 96.20 | 98.50 | 979 | -3.50(-3.43%) |
Nov 03, 2017 | 92.32 | 102.00 | 92.00 | 102.00 | 616 | +11.80(+13.08%) |
Nov 02, 2017 | 86.80 | 91.40 | 86.77 | 90.20 | 370 | +2.60(+2.97%) |