Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.75 | 115.50 | 110.25 | 111.83 | 104 | -3.67(-3.18%) |
Apr 27, 2018 | 117.25 | 117.25 | 115.50 | 115.50 | 91 | +0.00(+0.00%) |
Apr 26, 2018 | 114.81 | 119.00 | 114.28 | 115.50 | 200 | +1.75(+1.54%) |
Apr 25, 2018 | 115.67 | 115.67 | 113.75 | 113.75 | 146 | -3.50(-2.99%) |
Apr 24, 2018 | 116.62 | 117.25 | 115.85 | 117.25 | 53 | +1.40(+1.21%) |
Apr 23, 2018 | 117.25 | 117.25 | 115.85 | 115.85 | 39 | -0.84(-0.72%) |
Apr 20, 2018 | 116.90 | 116.90 | 116.69 | 116.69 | 43 | -0.56(-0.48%) |
Apr 19, 2018 | 117.25 | 117.25 | 116.96 | 117.25 | 61 | +3.50(+3.08%) |
Apr 18, 2018 | 112.00 | 113.75 | 112.00 | 113.75 | 42 | +0.00(+0.00%) |
Apr 17, 2018 | 111.41 | 113.75 | 111.41 | 113.75 | 18 | +3.50(+3.17%) |
Apr 16, 2018 | 107.68 | 110.25 | 107.31 | 110.25 | 238 | +1.42(+1.30%) |
Apr 13, 2018 | 112.00 | 112.00 | 108.50 | 108.83 | 165 | -3.17(-2.83%) |
Apr 12, 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 17 | +1.75(+1.59%) |
Apr 11, 2018 | 113.75 | 113.75 | 110.25 | 110.25 | 49 | -3.50(-3.08%) |
Apr 10, 2018 | 114.62 | 114.81 | 113.06 | 113.75 | 105 | +0.00(+0.00%) |
Apr 09, 2018 | 117.25 | 117.42 | 113.75 | 113.75 | 125 | -7.00(-5.80%) |
Apr 06, 2018 | 117.25 | 120.75 | 117.25 | 120.75 | 16 | +1.40(+1.17%) |
Apr 05, 2018 | 120.75 | 120.75 | 118.58 | 119.35 | 41 | -1.40(-1.16%) |
Apr 04, 2018 | 119.00 | 120.75 | 115.50 | 120.75 | 63 | +1.75(+1.47%) |
Apr 03, 2018 | 120.75 | 120.75 | 115.50 | 119.00 | 160 | -3.50(-2.86%) |
Apr 02, 2018 | 122.50 | 122.50 | 117.25 | 122.50 | 116 | +1.75(+1.45%) |
Mar 29, 2018 | 120.75 | 120.75 | 120.75 | 0 | +7.00(+6.15%) | |
Mar 28, 2018 | 113.75 | 113.75 | 113.20 | 113.75 | 49 | -1.75(-1.52%) |
Mar 27, 2018 | 122.50 | 124.25 | 115.50 | 115.50 | 199 | -8.75(-7.04%) |
Mar 26, 2018 | 131.25 | 131.25 | 124.25 | 124.25 | 253 | -5.25(-4.05%) |
Mar 23, 2018 | 131.25 | 131.25 | 127.75 | 129.50 | 201 | -1.75(-1.33%) |
Mar 22, 2018 | 127.75 | 131.25 | 127.75 | 131.25 | 204 | +5.25(+4.17%) |
Mar 21, 2018 | 134.75 | 134.75 | 124.25 | 126.00 | 902 | -1.14(-0.90%) |
Mar 20, 2018 | 122.50 | 127.75 | 121.10 | 127.14 | 450 | +4.64(+3.79%) |
Mar 19, 2018 | 119.00 | 122.50 | 119.00 | 122.50 | 52 | +3.50(+2.94%) |
Mar 16, 2018 | 120.75 | 120.75 | 119.00 | 119.00 | 95 | -1.05(-0.87%) |
Mar 15, 2018 | 126.00 | 126.00 | 115.50 | 120.05 | 221 | +6.30(+5.54%) |
Mar 14, 2018 | 110.46 | 113.75 | 110.46 | 113.75 | 104 | +3.50(+3.17%) |
Mar 13, 2018 | 110.67 | 110.67 | 109.07 | 110.25 | 49 | +0.00(+0.00%) |
Mar 12, 2018 | 113.75 | 114.59 | 108.85 | 110.25 | 101 | -1.75(-1.56%) |
Mar 09, 2018 | 106.75 | 112.00 | 106.75 | 112.00 | 85 | +7.00(+6.67%) |
Mar 08, 2018 | 106.75 | 106.75 | 105.00 | 105.00 | 314 | -1.75(-1.64%) |
Mar 07, 2018 | 110.25 | 106.75 | 139 | +0.00(+0.00%) | ||
Mar 06, 2018 | 103.25 | 108.50 | 103.25 | 106.75 | 299 | +1.75(+1.67%) |
Mar 05, 2018 | 110.25 | 110.25 | 101.50 | 105.00 | 772 | -7.00(-6.25%) |
Mar 02, 2018 | 114.62 | 114.62 | 111.12 | 112.00 | 296 | -4.85(-4.15%) |
Mar 01, 2018 | 120.40 | 120.40 | 116.85 | 116.85 | 103 | -5.47(-4.47%) |
Feb 28, 2018 | 121.74 | 122.33 | 120.75 | 122.33 | 47 | +1.58(+1.30%) |
Feb 27, 2018 | 120.75 | 120.75 | 119.00 | 120.75 | 145 | +0.79(+0.66%) |
Feb 26, 2018 | 119.96 | 119.96 | 119.96 | 119.96 | 12 | +0.96(+0.81%) |
Feb 23, 2018 | 119.00 | 120.40 | 119.00 | 119.00 | 494 | +0.00(+0.00%) |
Feb 22, 2018 | 119.00 | 119.00 | 119.00 | 119.00 | 6 | -1.75(-1.45%) |
Feb 21, 2018 | 122.50 | 124.25 | 120.75 | 120.75 | 457 | -2.87(-2.32%) |
Feb 20, 2018 | 122.50 | 126.00 | 122.50 | 123.62 | 80 | -1.33(-1.06%) |
Feb 16, 2018 | 124.95 | 124.95 | 124.95 | 0 | +0.70(+0.56%) | |
Feb 15, 2018 | 126.00 | 127.48 | 124.25 | 124.25 | 77 | -1.75(-1.39%) |
Feb 14, 2018 | 126.00 | 129.50 | 126.00 | 126.00 | 140 | -1.75(-1.37%) |
Feb 13, 2018 | 126.00 | 128.33 | 126.00 | 127.75 | 172 | +0.00(+0.00%) |
Feb 12, 2018 | 127.75 | 131.25 | 126.00 | 127.75 | 764 | +2.55(+2.04%) |
Feb 09, 2018 | 122.50 | 125.20 | 120.75 | 125.20 | 622 | +2.70(+2.21%) |
Feb 08, 2018 | 122.50 | 126.00 | 122.50 | 122.50 | 269 | -1.75(-1.41%) |
Feb 07, 2018 | 126.00 | 127.88 | 126.00 | 124.25 | 199 | -3.50(-2.74%) |
Feb 06, 2018 | 124.25 | 133.35 | 124.25 | 127.75 | 432 | +5.84(+4.79%) |
Feb 05, 2018 | 124.25 | 124.25 | 121.91 | 121.91 | 162 | -4.44(-3.51%) |
Feb 02, 2018 | 131.25 | 132.17 | 126.00 | 126.35 | 411 | -3.15(-2.43%) |