Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 151.80 | 152.18 | 150.60 | 152.18 | 955 | -0.82(-0.54%) |
Apr 27, 2018 | 152.60 | 153.47 | 152.22 | 153.00 | 1,036 | -0.40(-0.26%) |
Apr 26, 2018 | 154.40 | 154.40 | 152.80 | 153.40 | 657 | +0.00(+0.00%) |
Apr 25, 2018 | 154.20 | 154.20 | 153.00 | 153.40 | 996 | -1.40(-0.90%) |
Apr 24, 2018 | 153.80 | 155.20 | 153.80 | 154.80 | 860 | +0.38(+0.25%) |
Apr 23, 2018 | 156.20 | 156.20 | 154.02 | 154.42 | 1,311 | -2.98(-1.89%) |
Apr 20, 2018 | 156.80 | 157.78 | 156.80 | 157.40 | 541 | -0.40(-0.25%) |
Apr 19, 2018 | 158.60 | 158.60 | 157.00 | 157.80 | 412 | -1.40(-0.88%) |
Apr 18, 2018 | 158.00 | 159.60 | 157.60 | 159.20 | 837 | +2.80(+1.79%) |
Apr 17, 2018 | 155.00 | 156.40 | 154.75 | 156.40 | 381 | +1.38(+0.89%) |
Apr 16, 2018 | 155.60 | 156.00 | 154.34 | 155.02 | 378 | -0.02(-0.01%) |
Apr 13, 2018 | 155.30 | 155.60 | 154.82 | 155.04 | 557 | +1.05(+0.68%) |
Apr 12, 2018 | 154.00 | 154.20 | 153.60 | 154.00 | 169 | -1.10(-0.71%) |
Apr 11, 2018 | 154.60 | 156.80 | 154.60 | 155.10 | 912 | +0.70(+0.45%) |
Apr 10, 2018 | 156.20 | 156.20 | 153.60 | 154.40 | 961 | +0.37(+0.24%) |
Apr 09, 2018 | 152.90 | 154.12 | 152.90 | 154.03 | 750 | +1.23(+0.81%) |
Apr 06, 2018 | 153.40 | 153.60 | 152.60 | 152.80 | 722 | -0.20(-0.13%) |
Apr 05, 2018 | 151.40 | 153.00 | 151.40 | 153.00 | 291 | +1.00(+0.66%) |
Apr 04, 2018 | 153.00 | 153.00 | 151.84 | 152.00 | 150 | -1.00(-0.65%) |
Apr 03, 2018 | 154.20 | 154.20 | 152.31 | 153.00 | 330 | -1.40(-0.91%) |
Apr 02, 2018 | 152.00 | 155.00 | 152.00 | 154.40 | 843 | +2.80(+1.85%) |
Mar 29, 2018 | 151.60 | 151.60 | 151.60 | 0 | -0.20(-0.13%) | |
Mar 28, 2018 | 152.80 | 152.80 | 151.57 | 151.80 | 537 | -2.36(-1.53%) |
Mar 27, 2018 | 152.60 | 154.40 | 152.60 | 154.16 | 395 | -0.84(-0.54%) |
Mar 26, 2018 | 154.80 | 156.18 | 154.80 | 155.00 | 1,003 | +0.60(+0.39%) |
Mar 23, 2018 | 154.60 | 155.20 | 153.80 | 154.40 | 15,939 | +1.56(+1.02%) |
Mar 22, 2018 | 153.00 | 153.30 | 152.40 | 152.84 | 908 | -1.76(-1.14%) |
Mar 21, 2018 | 152.00 | 154.60 | 152.00 | 154.60 | 1,117 | +3.80(+2.52%) |
Mar 20, 2018 | 151.20 | 151.20 | 150.40 | 150.80 | 512 | -1.60(-1.05%) |
Mar 19, 2018 | 153.20 | 153.20 | 152.20 | 152.40 | 1,075 | -0.20(-0.13%) |
Mar 16, 2018 | 152.82 | 152.82 | 151.60 | 152.60 | 867 | -0.40(-0.26%) |
Mar 15, 2018 | 154.40 | 154.40 | 153.00 | 153.00 | 543 | -1.10(-0.71%) |
Mar 14, 2018 | 154.20 | 154.20 | 154.04 | 154.10 | 288 | +0.10(+0.06%) |
Mar 13, 2018 | 152.40 | 154.60 | 152.40 | 154.00 | 490 | -0.10(-0.06%) |
Mar 12, 2018 | 154.40 | 154.40 | 153.40 | 154.10 | 463 | -0.50(-0.32%) |
Mar 09, 2018 | 153.00 | 154.97 | 153.00 | 154.60 | 295 | +1.20(+0.78%) |
Mar 08, 2018 | 152.80 | 153.80 | 152.80 | 153.40 | 297 | +0.00(+0.00%) |
Mar 07, 2018 | 154.00 | 154.28 | 153.00 | 153.40 | 723 | -2.60(-1.67%) |
Mar 06, 2018 | 152.80 | 156.70 | 152.80 | 156.00 | 1,458 | +3.20(+2.09%) |
Mar 05, 2018 | 152.40 | 152.95 | 152.20 | 152.80 | 787 | -0.80(-0.52%) |
Mar 02, 2018 | 153.60 | 154.60 | 153.00 | 153.60 | 264 | -0.20(-0.13%) |
Mar 01, 2018 | 151.60 | 153.80 | 151.20 | 153.80 | 674 | +1.20(+0.79%) |
Feb 28, 2018 | 152.60 | 153.40 | 152.40 | 152.60 | 807 | -0.20(-0.13%) |
Feb 27, 2018 | 154.00 | 154.20 | 152.22 | 152.80 | 1,105 | -1.80(-1.16%) |
Feb 26, 2018 | 154.80 | 154.80 | 154.00 | 154.60 | 314 | +0.95(+0.62%) |
Feb 23, 2018 | 153.40 | 154.25 | 153.40 | 153.65 | 917 | -0.75(-0.49%) |
Feb 22, 2018 | 154.40 | 1,230 | +1.00(+0.65%) | |||
Feb 21, 2018 | 154.60 | 155.00 | 153.20 | 153.40 | 497 | +0.21(+0.14%) |
Feb 20, 2018 | 154.61 | 155.60 | 152.80 | 153.19 | 608 | -2.41(-1.55%) |
Feb 16, 2018 | 155.60 | 155.60 | 155.60 | 0 | -1.40(-0.89%) | |
Feb 15, 2018 | 155.00 | 157.00 | 155.00 | 157.00 | 761 | -0.54(-0.35%) |
Feb 14, 2018 | 155.00 | 157.54 | 155.00 | 157.54 | 455 | +3.14(+2.04%) |
Feb 13, 2018 | 150.80 | 155.00 | 150.80 | 154.40 | 263 | +0.38(+0.25%) |
Feb 12, 2018 | 154.56 | 154.83 | 154.02 | 154.02 | 333 | +2.20(+1.45%) |
Feb 09, 2018 | 152.40 | 152.60 | 151.02 | 151.82 | 921 | -0.78(-0.51%) |
Feb 08, 2018 | 152.20 | 153.61 | 152.00 | 152.60 | 5,026 | +0.10(+0.06%) |
Feb 07, 2018 | 152.80 | 153.83 | 150.82 | 152.50 | 2,683 | -2.32(-1.50%) |
Feb 06, 2018 | 154.40 | 155.47 | 154.40 | 154.82 | 2,013 | -1.58(-1.01%) |
Feb 05, 2018 | 156.80 | 157.20 | 156.00 | 156.40 | 1,529 | +1.20(+0.78%) |
Feb 02, 2018 | 159.40 | 159.40 | 156.00 | 155.20 | 2,532 | -6.00(-3.72%) |