Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.69 | 135.99 | 130.45 | 130.47 | 1,341,697 | -5.76(-4.22%) |
Apr 27, 2018 | 136.32 | 136.88 | 132.89 | 136.23 | 1,048,043 | -2.91(-2.09%) |
Apr 26, 2018 | 136.78 | 139.69 | 135.64 | 139.14 | 566,331 | +2.23(+1.63%) |
Apr 25, 2018 | 136.64 | 137.88 | 135.16 | 136.91 | 429,513 | -0.10(-0.07%) |
Apr 24, 2018 | 137.11 | 138.34 | 135.96 | 137.01 | 335,172 | +0.38(+0.27%) |
Apr 23, 2018 | 135.15 | 136.63 | 135.06 | 136.63 | 472,603 | +0.87(+0.64%) |
Apr 20, 2018 | 133.81 | 135.77 | 133.47 | 135.76 | 548,959 | +2.34(+1.75%) |
Apr 19, 2018 | 133.27 | 134.92 | 132.65 | 133.42 | 341,392 | -0.46(-0.35%) |
Apr 18, 2018 | 133.90 | 134.31 | 133.41 | 133.88 | 252,988 | +0.20(+0.15%) |
Apr 17, 2018 | 134.06 | 134.28 | 132.60 | 133.68 | 509,316 | +0.49(+0.37%) |
Apr 16, 2018 | 132.54 | 133.87 | 132.20 | 133.19 | 219,747 | +1.11(+0.84%) |
Apr 13, 2018 | 133.56 | 133.56 | 131.57 | 132.08 | 562,876 | -0.61(-0.46%) |
Apr 12, 2018 | 132.22 | 133.26 | 131.90 | 132.69 | 335,160 | +0.81(+0.62%) |
Apr 11, 2018 | 131.31 | 132.09 | 131.00 | 131.88 | 207,570 | -0.49(-0.37%) |
Apr 10, 2018 | 132.28 | 133.39 | 131.58 | 132.37 | 367,016 | +1.38(+1.05%) |
Apr 09, 2018 | 131.33 | 132.65 | 130.65 | 130.99 | 198,908 | +0.50(+0.38%) |
Apr 06, 2018 | 131.89 | 132.61 | 129.59 | 130.49 | 393,853 | -2.65(-1.99%) |
Apr 05, 2018 | 133.11 | 133.76 | 132.16 | 133.15 | 283,513 | +0.39(+0.30%) |
Apr 04, 2018 | 131.68 | 133.16 | 131.05 | 132.75 | 462,444 | -0.72(-0.54%) |
Apr 03, 2018 | 132.52 | 133.69 | 131.71 | 133.47 | 429,061 | +1.94(+1.47%) |
Apr 02, 2018 | 133.99 | 134.87 | 130.08 | 131.53 | 367,503 | -2.96(-2.20%) |
Mar 29, 2018 | 134.49 | 134.49 | 134.49 | 0 | -0.67(-0.50%) | |
Mar 28, 2018 | 134.16 | 136.30 | 133.08 | 135.16 | 740,371 | +1.11(+0.83%) |
Mar 27, 2018 | 138.82 | 138.82 | 133.63 | 134.05 | 947,177 | -4.54(-3.28%) |
Mar 26, 2018 | 135.78 | 138.80 | 135.20 | 138.60 | 1,028,651 | +4.93(+3.69%) |
Mar 23, 2018 | 136.76 | 137.26 | 133.50 | 133.67 | 292,773 | -2.90(-2.12%) |
Mar 22, 2018 | 139.78 | 140.57 | 136.38 | 136.57 | 438,307 | -4.52(-3.20%) |
Mar 21, 2018 | 140.77 | 142.35 | 140.76 | 141.09 | 245,323 | +0.25(+0.17%) |
Mar 20, 2018 | 139.58 | 141.73 | 139.03 | 140.84 | 537,767 | +1.06(+0.76%) |
Mar 19, 2018 | 139.66 | 140.36 | 138.38 | 139.78 | 1,000,752 | -0.10(-0.07%) |
Mar 16, 2018 | 140.04 | 140.81 | 139.05 | 139.88 | 873,241 | +0.02(+0.01%) |
Mar 15, 2018 | 138.78 | 140.22 | 138.12 | 139.86 | 316,637 | +1.67(+1.21%) |
Mar 14, 2018 | 139.78 | 140.14 | 137.81 | 138.19 | 335,628 | -0.79(-0.57%) |
Mar 13, 2018 | 139.46 | 139.96 | 138.45 | 138.98 | 272,010 | -0.05(-0.04%) |
Mar 12, 2018 | 139.81 | 140.45 | 138.58 | 139.03 | 326,505 | -1.10(-0.79%) |
Mar 09, 2018 | 139.09 | 140.53 | 137.98 | 140.13 | 360,198 | +2.39(+1.73%) |
Mar 08, 2018 | 137.81 | 137.85 | 135.82 | 137.75 | 270,294 | +0.30(+0.22%) |
Mar 07, 2018 | 137.91 | 137.44 | 334,619 | +0.95(+0.70%) | ||
Mar 06, 2018 | 135.67 | 136.77 | 134.63 | 136.49 | 443,564 | +0.82(+0.61%) |
Mar 05, 2018 | 131.01 | 136.49 | 131.01 | 135.67 | 447,682 | +3.91(+2.97%) |
Mar 02, 2018 | 131.29 | 131.87 | 129.37 | 131.76 | 295,358 | -0.61(-0.46%) |
Mar 01, 2018 | 134.30 | 136.07 | 131.58 | 132.37 | 278,737 | -1.94(-1.44%) |
Feb 28, 2018 | 136.48 | 137.33 | 134.26 | 134.31 | 487,387 | -1.56(-1.15%) |
Feb 27, 2018 | 136.93 | 138.00 | 135.58 | 135.87 | 555,489 | -0.88(-0.64%) |
Feb 26, 2018 | 137.05 | 137.82 | 135.97 | 136.75 | 311,476 | +0.23(+0.17%) |
Feb 23, 2018 | 134.31 | 136.76 | 133.97 | 136.53 | 239,514 | +2.84(+2.12%) |
Feb 22, 2018 | 133.49 | 133.69 | 238,513 | -1.96(-1.44%) | ||
Feb 21, 2018 | 135.71 | 137.46 | 135.26 | 135.64 | 203,811 | -0.06(-0.04%) |
Feb 20, 2018 | 135.06 | 136.46 | 133.88 | 135.71 | 259,644 | -0.10(-0.08%) |
Feb 16, 2018 | 135.81 | 135.81 | 135.81 | 0 | +1.15(+0.86%) | |
Feb 15, 2018 | 135.38 | 135.82 | 133.65 | 134.66 | 317,720 | +0.18(+0.14%) |
Feb 14, 2018 | 130.88 | 134.67 | 130.88 | 134.47 | 395,418 | +3.27(+2.50%) |
Feb 13, 2018 | 129.47 | 131.41 | 128.45 | 131.20 | 375,039 | +1.58(+1.22%) |
Feb 12, 2018 | 130.75 | 131.22 | 128.48 | 129.62 | 1,158,612 | -0.13(-0.10%) |
Feb 09, 2018 | 128.71 | 130.45 | 127.22 | 129.75 | 385,432 | +1.85(+1.45%) |
Feb 08, 2018 | 134.08 | 134.36 | 127.84 | 127.90 | 416,252 | -5.83(-4.36%) |
Feb 07, 2018 | 131.78 | 134.45 | 131.71 | 133.72 | 337,139 | +1.88(+1.42%) |
Feb 06, 2018 | 130.95 | 134.28 | 129.62 | 131.84 | 583,758 | -1.95(-1.46%) |
Feb 05, 2018 | 134.61 | 136.13 | 132.03 | 133.79 | 317,651 | -1.53(-1.13%) |
Feb 02, 2018 | 138.79 | 139.82 | 135.23 | 135.33 | 273,945 | -3.77(-2.71%) |