Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.57(+0.81%) | |
Mar 28, 2018 | 70.43 | 71.37 | 70.06 | 70.74 | 2,524,537 | +0.46(+0.65%) |
Mar 27, 2018 | 71.70 | 71.92 | 69.77 | 70.28 | 1,779,599 | -1.00(-1.40%) |
Mar 26, 2018 | 70.98 | 71.54 | 70.07 | 71.28 | 1,941,258 | +1.27(+1.81%) |
Mar 23, 2018 | 71.29 | 71.89 | 70.00 | 70.01 | 2,029,689 | -1.33(-1.86%) |
Mar 22, 2018 | 72.86 | 72.99 | 71.25 | 71.34 | 1,579,310 | -1.83(-2.50%) |
Mar 21, 2018 | 73.63 | 74.30 | 73.02 | 73.17 | 2,060,809 | -0.29(-0.39%) |
Mar 20, 2018 | 73.71 | 73.99 | 72.86 | 73.46 | 1,756,910 | -73.78(-50.11%) |
Mar 19, 2018 | 147.80 | 148.39 | 145.71 | 147.24 | 740,953 | -1.20(-0.81%) |
Mar 16, 2018 | 148.02 | 148.91 | 147.27 | 148.44 | 1,501,481 | +0.77(+0.52%) |
Mar 15, 2018 | 147.46 | 148.71 | 147.13 | 147.67 | 846,629 | +0.08(+0.05%) |
Mar 14, 2018 | 147.94 | 148.32 | 146.82 | 147.59 | 1,560,953 | +0.09(+0.06%) |
Mar 13, 2018 | 147.83 | 148.49 | 146.58 | 147.50 | 1,975,643 | -0.14(-0.09%) |
Mar 12, 2018 | 148.53 | 148.65 | 147.35 | 147.64 | 1,046,854 | -0.59(-0.40%) |
Mar 09, 2018 | 146.86 | 148.42 | 146.43 | 148.23 | 1,000,481 | +2.13(+1.46%) |
Mar 08, 2018 | 145.46 | 146.80 | 145.46 | 146.10 | 634,802 | +1.04(+0.72%) |
Mar 07, 2018 | 145.39 | 143.66 | 145.06 | 776,822 | +0.84(+0.58%) | |
Mar 06, 2018 | 144.99 | 145.12 | 143.59 | 144.22 | 997,363 | -0.71(-0.49%) |
Mar 05, 2018 | 142.81 | 145.26 | 142.39 | 144.93 | 966,518 | +0.95(+0.66%) |
Mar 02, 2018 | 141.31 | 144.34 | 140.66 | 143.98 | 1,346,642 | +2.11(+1.49%) |
Mar 01, 2018 | 143.85 | 144.31 | 140.97 | 141.87 | 1,555,917 | -1.52(-1.06%) |
Feb 28, 2018 | 145.10 | 146.01 | 143.38 | 143.39 | 1,420,726 | -0.82(-0.57%) |
Feb 27, 2018 | 145.74 | 147.43 | 144.11 | 144.21 | 1,591,440 | -1.15(-0.79%) |
Feb 26, 2018 | 146.87 | 147.36 | 144.98 | 145.36 | 1,139,820 | -0.83(-0.57%) |
Feb 23, 2018 | 143.00 | 146.26 | 142.62 | 146.19 | 1,455,367 | +4.08(+2.87%) |
Feb 22, 2018 | 140.17 | 142.80 | 140.17 | 142.11 | 904,652 | +2.32(+1.66%) |
Feb 21, 2018 | 142.57 | 142.98 | 139.71 | 139.79 | 1,057,655 | -1.92(-1.35%) |
Feb 20, 2018 | 141.85 | 143.42 | 141.29 | 141.71 | 1,174,202 | -1.01(-0.71%) |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | +2.27(+1.62%) | |
Feb 15, 2018 | 139.10 | 140.49 | 138.00 | 140.45 | 922,975 | +2.05(+1.48%) |
Feb 14, 2018 | 139.11 | 137.16 | 138.40 | 1,303,411 | -0.63(-0.45%) | |
Feb 13, 2018 | 139.54 | 139.03 | 801,765 | +0.39(+0.28%) | ||
Feb 12, 2018 | 138.13 | 140.63 | 137.80 | 138.64 | 1,832,689 | +1.18(+0.86%) |
Feb 09, 2018 | 134.80 | 138.44 | 133.77 | 137.46 | 2,656,329 | +4.41(+3.31%) |
Feb 08, 2018 | 129.17 | 132.76 | 133.05 | 3,557,739 | +3.88(+3.00%) | |
Feb 07, 2018 | 129.78 | 130.99 | 128.57 | 129.17 | 2,371,828 | -1.58(-1.21%) |
Feb 06, 2018 | 131.19 | 125.52 | 130.75 | 2,905,005 | -0.73(-0.56%) | |
Feb 05, 2018 | 137.70 | 138.58 | 130.76 | 131.48 | 2,113,701 | -6.07(-4.41%) |
Feb 02, 2018 | 139.42 | 139.93 | 137.42 | 137.55 | 1,160,638 | -2.55(-1.82%) |
Feb 01, 2018 | 140.68 | 141.87 | 139.45 | 140.10 | 1,054,188 | -0.74(-0.53%) |
Jan 31, 2018 | 142.44 | 142.44 | 140.13 | 140.84 | 1,484,256 | -1.70(-1.19%) |
Jan 30, 2018 | 143.17 | 144.20 | 142.49 | 142.54 | 1,485,219 | -0.49(-0.34%) |
Jan 29, 2018 | 142.30 | 143.99 | 142.01 | 143.03 | 1,219,403 | +0.45(+0.32%) |
Jan 26, 2018 | 141.53 | 142.81 | 140.48 | 142.58 | 742,794 | +1.78(+1.26%) |
Jan 25, 2018 | 140.58 | 141.14 | 139.63 | 140.80 | 665,481 | +0.66(+0.47%) |
Jan 24, 2018 | 140.99 | 141.28 | 139.91 | 140.14 | 862,637 | -0.25(-0.18%) |
Jan 23, 2018 | 139.17 | 141.08 | 138.95 | 140.39 | 773,933 | +0.20(+0.14%) |
Jan 22, 2018 | 138.23 | 140.20 | 138.23 | 140.19 | 751,509 | +2.08(+1.51%) |
Jan 19, 2018 | 137.59 | 138.69 | 137.10 | 138.11 | 819,750 | +0.17(+0.12%) |
Jan 18, 2018 | 138.31 | 138.57 | 137.54 | 137.94 | 746,375 | -0.31(-0.22%) |
Jan 17, 2018 | 138.72 | 139.25 | 138.10 | 138.25 | 1,522,859 | +0.74(+0.54%) |
Jan 16, 2018 | 137.72 | 138.56 | 137.34 | 137.51 | 924,358 | +0.29(+0.21%) |
Jan 12, 2018 | 137.22 | 137.22 | 137.22 | 0 | -0.61(-0.44%) | |
Jan 11, 2018 | 136.88 | 137.91 | 136.38 | 137.83 | 789,830 | +0.82(+0.60%) |
Jan 10, 2018 | 137.38 | 137.01 | 1,105,889 | +0.72(+0.53%) | ||
Jan 09, 2018 | 134.85 | 136.74 | 134.43 | 136.29 | 831,696 | +1.44(+1.07%) |
Jan 08, 2018 | 134.41 | 135.28 | 133.97 | 134.85 | 728,740 | +0.27(+0.20%) |
Jan 05, 2018 | 133.64 | 134.99 | 132.87 | 134.58 | 812,637 | +1.32(+0.99%) |
Jan 04, 2018 | 131.79 | 133.40 | 131.79 | 133.26 | 748,002 | +1.85(+1.41%) |
Jan 03, 2018 | 130.57 | 131.99 | 130.49 | 131.41 | 636,726 | +1.06(+0.81%) |