Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 105.20 | 105.20 | 101.20 | 101.60 | 1,028 | +0.00(+0.00%) |
Apr 27, 2018 | 102.80 | 105.97 | 101.40 | 101.60 | 1,270 | -1.60(-1.55%) |
Apr 26, 2018 | 112.80 | 112.80 | 101.20 | 103.20 | 2,836 | -10.20(-8.99%) |
Apr 25, 2018 | 110.00 | 116.40 | 110.00 | 113.40 | 1,485 | +6.20(+5.78%) |
Apr 24, 2018 | 122.20 | 123.97 | 105.00 | 107.20 | 1,905 | -13.60(-11.26%) |
Apr 23, 2018 | 117.80 | 121.20 | 116.40 | 120.80 | 914 | +4.00(+3.42%) |
Apr 20, 2018 | 122.00 | 127.80 | 116.20 | 116.80 | 5,156 | -3.40(-2.83%) |
Apr 19, 2018 | 135.89 | 141.00 | 116.40 | 120.20 | 13,170 | -15.80(-11.62%) |
Apr 18, 2018 | 140.60 | 140.80 | 135.40 | 136.00 | 475 | -3.80(-2.72%) |
Apr 17, 2018 | 139.60 | 141.00 | 138.60 | 139.80 | 858 | +0.60(+0.43%) |
Apr 16, 2018 | 137.80 | 141.60 | 135.00 | 139.20 | 797 | +1.40(+1.02%) |
Apr 13, 2018 | 130.80 | 144.00 | 122.40 | 137.80 | 3,018 | +6.20(+4.71%) |
Apr 12, 2018 | 150.00 | 150.00 | 130.00 | 131.60 | 5,745 | -11.20(-7.84%) |
Apr 11, 2018 | 128.00 | 150.00 | 128.00 | 142.80 | 12,622 | +14.20(+11.04%) |
Apr 10, 2018 | 144.40 | 154.07 | 128.20 | 128.60 | 1,665 | -15.00(-10.45%) |
Apr 09, 2018 | 129.60 | 168.60 | 126.80 | 143.60 | 8,551 | +16.20(+12.72%) |
Apr 06, 2018 | 134.00 | 135.80 | 126.40 | 127.40 | 1,682 | -7.20(-5.35%) |
Apr 05, 2018 | 135.80 | 141.00 | 132.40 | 134.60 | 880 | +0.00(+0.00%) |
Apr 04, 2018 | 130.80 | 139.40 | 130.80 | 134.60 | 901 | +4.40(+3.38%) |
Apr 03, 2018 | 156.00 | 156.00 | 124.40 | 130.20 | 2,462 | -25.20(-16.22%) |
Apr 02, 2018 | 158.48 | 161.60 | 155.40 | 155.40 | 817 | -7.20(-4.43%) |
Mar 29, 2018 | 162.60 | 162.60 | 162.60 | 0 | +1.80(+1.12%) | |
Mar 28, 2018 | 160.20 | 160.80 | 151.00 | 160.80 | 1,102 | +7.60(+4.96%) |
Mar 27, 2018 | 154.07 | 161.60 | 150.60 | 153.20 | 664 | -7.80(-4.84%) |
Mar 26, 2018 | 176.60 | 177.20 | 154.40 | 161.00 | 1,828 | -11.00(-6.40%) |
Mar 23, 2018 | 175.40 | 183.60 | 171.00 | 172.00 | 1,163 | -3.80(-2.16%) |
Mar 22, 2018 | 176.80 | 178.60 | 175.20 | 175.80 | 552 | -3.20(-1.79%) |
Mar 21, 2018 | 175.60 | 181.91 | 172.00 | 179.00 | 1,186 | +4.60(+2.64%) |
Mar 20, 2018 | 183.60 | 186.79 | 170.20 | 174.40 | 4,444 | -7.80(-4.28%) |
Mar 19, 2018 | 175.80 | 184.38 | 170.20 | 182.20 | 4,110 | +12.20(+7.18%) |
Mar 16, 2018 | 179.00 | 190.00 | 170.00 | 170.00 | 5,780 | -10.40(-5.76%) |
Mar 15, 2018 | 179.80 | 184.40 | 178.00 | 180.40 | 1,171 | +0.40(+0.22%) |
Mar 14, 2018 | 181.80 | 185.00 | 178.00 | 180.00 | 588 | -0.80(-0.44%) |
Mar 13, 2018 | 187.60 | 187.60 | 178.00 | 180.80 | 1,060 | -5.60(-3.00%) |
Mar 12, 2018 | 180.00 | 189.41 | 179.00 | 186.40 | 961 | +6.80(+3.79%) |
Mar 09, 2018 | 179.58 | 180.00 | 178.00 | 179.60 | 444 | +3.60(+2.05%) |
Mar 08, 2018 | 183.00 | 184.38 | 174.40 | 176.00 | 649 | -7.40(-4.03%) |
Mar 07, 2018 | 184.00 | 184.80 | 182.22 | 183.40 | 300 | +0.80(+0.44%) |
Mar 06, 2018 | 180.60 | 187.80 | 180.39 | 182.60 | 734 | +3.80(+2.13%) |
Mar 05, 2018 | 176.60 | 181.98 | 176.40 | 178.80 | 992 | +2.80(+1.59%) |
Mar 02, 2018 | 176.95 | 176.95 | 163.50 | 176.00 | 438 | +4.60(+2.68%) |
Mar 01, 2018 | 161.20 | 174.80 | 161.20 | 171.40 | 944 | +7.20(+4.38%) |
Feb 28, 2018 | 170.00 | 174.50 | 160.00 | 164.20 | 1,599 | -4.60(-2.73%) |
Feb 27, 2018 | 172.47 | 174.20 | 165.00 | 168.80 | 1,229 | -0.20(-0.12%) |
Feb 26, 2018 | 168.20 | 175.38 | 165.80 | 169.00 | 1,314 | +1.00(+0.60%) |
Feb 23, 2018 | 160.60 | 171.60 | 160.60 | 168.00 | 1,654 | +8.20(+5.13%) |
Feb 22, 2018 | 159.80 | 163.74 | 155.80 | 159.80 | 1,782 | +2.20(+1.40%) |
Feb 21, 2018 | 159.40 | 161.00 | 156.20 | 157.60 | 385 | +3.80(+2.47%) |
Feb 20, 2018 | 154.80 | 159.20 | 153.00 | 153.80 | 1,117 | -1.40(-0.90%) |
Feb 16, 2018 | 155.20 | 155.20 | 155.20 | 0 | -3.80(-2.39%) | |
Feb 15, 2018 | 160.40 | 160.40 | 159.00 | 191 | -1.40(-0.87%) | |
Feb 14, 2018 | 163.60 | 166.76 | 153.80 | 160.40 | 273 | -5.60(-3.37%) |
Feb 13, 2018 | 155.00 | 167.00 | 155.00 | 166.00 | 670 | +13.80(+9.07%) |
Feb 12, 2018 | 158.80 | 161.38 | 147.51 | 152.20 | 2,054 | -5.40(-3.43%) |
Feb 09, 2018 | 157.60 | 166.26 | 151.30 | 157.60 | 746 | +3.00(+1.94%) |
Feb 08, 2018 | 164.40 | 167.49 | 154.60 | 154.60 | 652 | -8.40(-5.15%) |
Feb 07, 2018 | 168.00 | 168.20 | 164.00 | 163.00 | 463 | -4.40(-2.63%) |
Feb 06, 2018 | 165.80 | 186.60 | 162.00 | 167.40 | 1,866 | -8.40(-4.78%) |
Feb 05, 2018 | 179.80 | 179.80 | 170.93 | 175.80 | 683 | -4.20(-2.33%) |
Feb 02, 2018 | 184.40 | 184.40 | 175.00 | 180.00 | 1,710 | -5.00(-2.70%) |