Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 106.28 | 106.99 | 105.87 | 106.03 | 4,644,272 | +0.56(+0.54%) |
Oct 30, 2018 | 104.00 | 105.60 | 103.62 | 105.47 | 4,720,435 | +1.69(+1.62%) |
Oct 29, 2018 | 104.12 | 105.54 | 102.60 | 103.78 | 4,766,332 | +0.24(+0.23%) |
Oct 26, 2018 | 104.16 | 104.96 | 102.65 | 103.55 | 8,836,119 | -1.44(-1.37%) |
Oct 25, 2018 | 104.23 | 105.66 | 103.90 | 104.98 | 4,043,495 | +1.28(+1.24%) |
Oct 24, 2018 | 106.22 | 106.32 | 103.54 | 103.70 | 3,261,758 | -2.56(-2.41%) |
Oct 23, 2018 | 105.56 | 106.84 | 104.81 | 106.27 | 3,028,491 | -0.64(-0.59%) |
Oct 22, 2018 | 108.14 | 108.16 | 106.76 | 106.90 | 1,789,099 | -0.97(-0.90%) |
Oct 19, 2018 | 107.91 | 108.69 | 107.62 | 107.87 | 2,061,232 | +0.06(+0.06%) |
Oct 18, 2018 | 108.54 | 109.07 | 107.34 | 107.81 | 2,305,754 | -1.02(-0.93%) |
Oct 17, 2018 | 108.53 | 109.20 | 107.74 | 108.83 | 1,988,199 | +0.21(+0.20%) |
Oct 16, 2018 | 107.41 | 108.74 | 107.14 | 108.61 | 2,128,901 | +1.76(+1.64%) |
Oct 15, 2018 | 106.91 | 107.78 | 106.85 | 106.86 | 3,026,976 | -0.18(-0.16%) |
Oct 12, 2018 | 107.75 | 107.75 | 105.81 | 107.03 | 4,041,261 | +0.59(+0.56%) |
Oct 11, 2018 | 108.90 | 109.08 | 105.96 | 106.44 | 6,782,232 | -2.80(-2.56%) |
Oct 10, 2018 | 111.90 | 111.95 | 109.14 | 109.24 | 3,817,443 | -2.78(-2.48%) |
Oct 09, 2018 | 112.15 | 112.46 | 111.72 | 112.02 | 2,107,114 | -0.33(-0.29%) |
Oct 08, 2018 | 111.69 | 112.50 | 111.66 | 112.35 | 2,119,940 | +0.39(+0.35%) |
Oct 05, 2018 | 112.45 | 112.65 | 111.54 | 111.96 | 2,348,899 | -0.35(-0.31%) |
Oct 04, 2018 | 112.34 | 112.61 | 111.65 | 112.31 | 2,026,872 | -0.18(-0.16%) |
Oct 03, 2018 | 112.82 | 112.98 | 112.32 | 112.49 | 3,324,889 | +0.11(+0.09%) |
Oct 02, 2018 | 112.22 | 112.56 | 111.95 | 112.38 | 1,359,572 | +0.22(+0.20%) |
Oct 01, 2018 | 112.36 | 112.58 | 111.89 | 112.16 | 1,347,076 | +0.36(+0.32%) |
Sep 28, 2018 | 111.53 | 112.08 | 111.41 | 111.80 | 2,177,545 | +0.08(+0.07%) |
Sep 27, 2018 | 111.84 | 112.35 | 111.62 | 111.72 | 2,215,973 | -0.08(-0.07%) |
Sep 26, 2018 | 112.48 | 112.70 | 111.63 | 111.80 | 1,796,207 | -0.59(-0.53%) |
Sep 25, 2018 | 113.07 | 113.07 | 112.34 | 112.39 | 2,545,474 | -0.45(-0.40%) |
Sep 24, 2018 | 113.53 | 113.67 | 112.66 | 112.84 | 1,415,417 | -0.81(-0.71%) |
Sep 21, 2018 | 113.92 | 113.92 | 113.59 | 113.65 | 2,136,923 | +0.13(+0.12%) |
Sep 20, 2018 | 113.12 | 113.70 | 113.12 | 113.52 | 1,815,195 | +0.78(+0.69%) |
Sep 19, 2018 | 112.39 | 113.00 | 112.34 | 112.73 | 2,783,589 | +0.31(+0.27%) |
Sep 18, 2018 | 112.05 | 112.61 | 111.90 | 112.43 | 949,891 | +0.47(+0.42%) |
Sep 17, 2018 | 112.14 | 112.30 | 111.86 | 111.96 | 1,029,588 | -0.10(-0.09%) |
Sep 14, 2018 | 111.99 | 112.15 | 111.72 | 112.06 | 2,552,411 | +0.19(+0.17%) |
Sep 13, 2018 | 111.82 | 111.97 | 111.52 | 111.87 | 2,197,070 | +0.44(+0.39%) |
Sep 12, 2018 | 111.38 | 111.70 | 111.27 | 111.43 | 1,344,132 | +0.05(+0.05%) |
Sep 11, 2018 | 110.82 | 111.60 | 110.81 | 111.38 | 1,222,356 | +0.05(+0.05%) |
Sep 10, 2018 | 111.52 | 111.87 | 111.31 | 111.32 | 835,974 | +0.23(+0.21%) |
Sep 07, 2018 | 111.02 | 111.33 | 110.76 | 111.09 | 1,550,044 | -0.30(-0.27%) |
Sep 06, 2018 | 111.78 | 111.94 | 111.09 | 111.39 | 1,194,583 | -0.31(-0.27%) |
Sep 05, 2018 | 111.19 | 111.78 | 111.02 | 111.70 | 2,784,178 | +0.33(+0.30%) |
Sep 04, 2018 | 111.48 | 111.62 | 111.00 | 111.37 | 1,633,613 | -0.17(-0.15%) |
Aug 31, 2018 | 111.53 | 111.53 | 111.53 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 112.10 | 112.16 | 111.46 | 111.67 | 1,773,038 | -0.61(-0.55%) |
Aug 29, 2018 | 112.08 | 112.48 | 111.81 | 112.28 | 1,432,856 | +0.27(+0.24%) |
Aug 28, 2018 | 112.18 | 112.25 | 111.87 | 112.01 | 2,061,862 | +0.03(+0.02%) |
Aug 27, 2018 | 111.67 | 112.09 | 111.55 | 111.98 | 1,629,910 | +0.69(+0.62%) |
Aug 24, 2018 | 111.00 | 111.40 | 110.95 | 111.29 | 1,064,359 | +0.50(+0.45%) |
Aug 23, 2018 | 110.98 | 111.17 | 110.68 | 110.79 | 1,333,115 | -0.37(-0.33%) |
Aug 22, 2018 | 111.26 | 111.37 | 111.05 | 111.16 | 1,160,909 | -0.21(-0.19%) |
Aug 21, 2018 | 111.26 | 111.73 | 111.26 | 111.37 | 1,088,121 | +0.31(+0.28%) |
Aug 20, 2018 | 110.86 | 111.19 | 110.86 | 111.05 | 1,408,240 | +0.32(+0.29%) |
Aug 17, 2018 | 110.10 | 110.93 | 110.10 | 110.73 | 1,378,425 | +0.52(+0.47%) |
Aug 16, 2018 | 109.56 | 110.42 | 109.56 | 110.22 | 1,093,425 | +1.25(+1.14%) |
Aug 15, 2018 | 109.24 | 109.24 | 108.43 | 108.97 | 1,726,395 | -0.79(-0.72%) |
Aug 14, 2018 | 109.34 | 109.87 | 109.34 | 109.76 | 1,950,054 | +0.70(+0.64%) |
Aug 13, 2018 | 109.73 | 109.86 | 108.90 | 109.06 | 1,323,946 | -0.61(-0.56%) |
Aug 10, 2018 | 109.84 | 109.98 | 109.44 | 109.67 | 1,448,508 | -0.79(-0.72%) |
Aug 09, 2018 | 110.77 | 110.82 | 110.38 | 110.46 | 1,241,662 | -0.24(-0.21%) |
Aug 08, 2018 | 110.80 | 110.82 | 110.48 | 110.70 | 1,181,498 | -0.12(-0.11%) |
Aug 07, 2018 | 110.79 | 111.03 | 110.60 | 110.82 | 3,187,450 | +0.32(+0.29%) |
Aug 06, 2018 | 110.25 | 110.73 | 110.07 | 110.51 | 1,766,167 | +0.29(+0.26%) |
Aug 03, 2018 | 109.59 | 110.23 | 109.55 | 110.22 | 2,016,584 | +0.69(+0.63%) |
Aug 02, 2018 | 108.87 | 109.62 | 108.72 | 109.53 | 2,136,416 | +0.11(+0.10%) |
Aug 01, 2018 | 109.60 | 109.97 | 109.28 | 109.42 | 3,505,393 | -0.55(-0.50%) |
Jul 31, 2018 | 109.98 | 110.23 | 109.72 | 109.97 | 3,459,876 | +0.33(+0.30%) |
Jul 30, 2018 | 109.46 | 109.93 | 109.44 | 109.64 | 1,558,374 | +0.22(+0.20%) |
Jul 27, 2018 | 109.56 | 109.81 | 109.11 | 109.42 | 4,979,697 | -0.32(-0.30%) |
Jul 26, 2018 | 109.44 | 109.99 | 109.44 | 109.74 | 1,113,335 | +0.58(+0.53%) |
Jul 25, 2018 | 108.45 | 109.28 | 108.35 | 109.16 | 1,640,638 | +0.53(+0.49%) |
Jul 24, 2018 | 108.52 | 108.90 | 108.35 | 108.64 | 1,248,102 | +0.38(+0.35%) |
Jul 23, 2018 | 107.99 | 108.36 | 107.80 | 108.26 | 1,852,484 | +0.26(+0.24%) |
Jul 20, 2018 | 108.06 | 108.17 | 107.86 | 108.00 | 854,734 | -0.26(-0.24%) |
Jul 19, 2018 | 108.30 | 108.53 | 107.94 | 108.26 | 1,952,508 | -0.35(-0.32%) |
Jul 18, 2018 | 108.27 | 108.66 | 108.18 | 108.61 | 1,275,344 | +0.39(+0.36%) |
Jul 17, 2018 | 107.94 | 108.40 | 107.84 | 108.22 | 856,819 | +0.21(+0.20%) |
Jul 16, 2018 | 107.91 | 108.05 | 107.66 | 108.01 | 1,019,072 | +0.06(+0.06%) |
Jul 13, 2018 | 107.83 | 108.24 | 107.66 | 107.95 | 1,132,088 | -0.07(-0.06%) |
Jul 12, 2018 | 108.11 | 108.11 | 107.63 | 108.02 | 1,732,288 | +0.46(+0.43%) |
Jul 11, 2018 | 107.97 | 108.10 | 107.42 | 107.56 | 1,638,024 | -0.96(-0.89%) |
Jul 10, 2018 | 108.35 | 108.58 | 108.22 | 108.52 | 1,827,591 | +0.40(+0.37%) |
Jul 09, 2018 | 107.80 | 108.21 | 107.37 | 108.12 | 1,409,422 | +0.97(+0.90%) |
Jul 06, 2018 | 106.45 | 107.37 | 106.25 | 107.15 | 1,873,184 | +0.66(+0.62%) |
Jul 05, 2018 | 106.29 | 106.52 | 105.78 | 106.50 | 1,204,738 | +0.72(+0.68%) |
Jul 03, 2018 | 105.78 | 105.78 | 105.78 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 105.29 | 105.86 | 105.06 | 105.84 | 1,636,762 | -0.04(-0.04%) |
Jun 29, 2018 | 106.89 | 105.84 | 105.89 | 2,501,292 | +0.06(+0.06%) | |
Jun 28, 2018 | 105.28 | 106.06 | 104.97 | 105.82 | 1,616,093 | +0.51(+0.48%) |
Jun 27, 2018 | 106.05 | 106.78 | 105.30 | 105.32 | 2,651,665 | -0.60(-0.57%) |
Jun 26, 2018 | 106.05 | 106.26 | 105.57 | 105.92 | 1,667,172 | +0.06(+0.06%) |
Jun 25, 2018 | 106.57 | 106.76 | 105.23 | 105.86 | 2,747,759 | -0.99(-0.92%) |
Jun 22, 2018 | 107.09 | 107.40 | 106.80 | 106.84 | 4,018,268 | +0.44(+0.42%) |
Jun 21, 2018 | 106.89 | 106.89 | 106.19 | 106.40 | 2,412,866 | -0.64(-0.60%) |
Jun 20, 2018 | 107.25 | 107.35 | 106.86 | 107.04 | 1,005,021 | +0.04(+0.03%) |
Jun 19, 2018 | 106.43 | 107.14 | 106.33 | 107.00 | 2,127,222 | -0.24(-0.23%) |
Jun 18, 2018 | 106.95 | 107.29 | 106.72 | 107.25 | 3,289,630 | -0.30(-0.28%) |
Jun 15, 2018 | 107.65 | 106.64 | 107.54 | 6,350,385 | -0.11(-0.10%) | |
Jun 14, 2018 | 108.08 | 108.08 | 107.51 | 107.66 | 1,658,672 | -0.10(-0.09%) |
Jun 13, 2018 | 108.34 | 108.35 | 107.70 | 107.75 | 3,087,935 | -0.49(-0.45%) |
Jun 12, 2018 | 108.50 | 108.52 | 107.97 | 108.24 | 1,351,721 | -0.05(-0.05%) |
Jun 11, 2018 | 108.28 | 108.59 | 108.26 | 108.29 | 1,853,965 | +0.08(+0.07%) |
Jun 08, 2018 | 107.80 | 108.24 | 107.63 | 108.22 | 1,047,708 | +0.31(+0.29%) |
Jun 07, 2018 | 107.75 | 108.11 | 107.58 | 107.90 | 1,754,921 | +0.38(+0.36%) |
Jun 06, 2018 | 107.52 | 107.52 | 989,769 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.65 | 106.69 | 106.21 | 106.55 | 1,118,137 | -0.13(-0.12%) |
Jun 04, 2018 | 106.78 | 107.06 | 106.44 | 106.68 | 943,057 | +0.26(+0.25%) |
Jun 01, 2018 | 106.23 | 106.69 | 106.23 | 106.42 | 2,581,523 | +0.82(+0.78%) |
May 31, 2018 | 106.38 | 106.38 | 105.36 | 105.60 | 2,026,258 | -0.91(-0.85%) |
May 30, 2018 | 105.57 | 106.78 | 105.50 | 106.50 | 1,796,272 | +1.60(+1.53%) |
May 29, 2018 | 105.69 | 105.89 | 104.39 | 104.90 | 2,437,230 | -1.49(-1.40%) |
May 25, 2018 | 106.39 | 106.39 | 106.39 | 0 | -0.44(-0.41%) | |
May 24, 2018 | 107.04 | 107.06 | 106.10 | 106.83 | 1,250,324 | -0.36(-0.33%) |
May 23, 2018 | 106.77 | 107.19 | 106.53 | 107.19 | 4,042,066 | -0.09(-0.08%) |
May 22, 2018 | 107.63 | 107.97 | 107.22 | 107.27 | 1,171,781 | -0.17(-0.16%) |
May 21, 2018 | 107.19 | 107.59 | 107.19 | 107.45 | 740,460 | +0.78(+0.74%) |
May 18, 2018 | 107.06 | 107.06 | 106.58 | 106.66 | 597,763 | -0.48(-0.45%) |
May 17, 2018 | 107.07 | 107.52 | 106.74 | 107.14 | 1,082,691 | +0.06(+0.06%) |
May 16, 2018 | 106.73 | 107.32 | 106.65 | 107.08 | 1,375,606 | +0.42(+0.39%) |
May 15, 2018 | 106.78 | 106.85 | 106.32 | 106.66 | 1,769,535 | -0.49(-0.46%) |
May 14, 2018 | 107.30 | 107.57 | 106.98 | 107.15 | 907,984 | +0.12(+0.11%) |
May 11, 2018 | 106.98 | 107.28 | 106.69 | 107.03 | 829,569 | +0.24(+0.23%) |
May 10, 2018 | 106.10 | 106.93 | 106.00 | 106.78 | 1,071,505 | +0.96(+0.91%) |
May 09, 2018 | 105.23 | 106.03 | 105.05 | 105.82 | 705,772 | +1.00(+0.96%) |
May 08, 2018 | 104.81 | 104.98 | 104.18 | 104.82 | 1,400,768 | +0.02(+0.02%) |
May 07, 2018 | 104.93 | 105.32 | 104.59 | 104.80 | 1,094,073 | +0.23(+0.22%) |
May 04, 2018 | 103.02 | 104.90 | 102.77 | 104.58 | 1,380,964 | +1.19(+1.16%) |
May 03, 2018 | 103.60 | 103.69 | 102.21 | 103.38 | 1,576,896 | -0.50(-0.48%) |
May 02, 2018 | 104.60 | 104.83 | 103.73 | 103.88 | 1,992,440 | -0.89(-0.85%) |
May 01, 2018 | 104.60 | 104.81 | 103.83 | 104.77 | 1,713,100 | -0.21(-0.20%) |
Apr 30, 2018 | 106.10 | 106.39 | 104.97 | 104.98 | 2,404,859 | -0.98(-0.92%) |
Apr 27, 2018 | 105.86 | 106.19 | 105.64 | 105.95 | 1,241,870 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.23 | 105.31 | 105.92 | 1,808,541 | +0.43(+0.40%) |
Apr 25, 2018 | 105.22 | 105.67 | 104.42 | 105.49 | 1,627,791 | +0.24(+0.23%) |
Apr 24, 2018 | 106.37 | 106.70 | 104.59 | 105.25 | 4,831,584 | -0.67(-0.63%) |
Apr 23, 2018 | 106.05 | 106.22 | 105.50 | 105.92 | 2,210,427 | +0.04(+0.04%) |
Apr 20, 2018 | 106.58 | 106.64 | 105.50 | 105.88 | 1,305,295 | -0.54(-0.51%) |
Apr 19, 2018 | 106.50 | 106.78 | 105.95 | 106.42 | 1,394,120 | -0.31(-0.29%) |
Apr 18, 2018 | 106.98 | 107.21 | 106.71 | 106.73 | 965,590 | +0.12(+0.12%) |
Apr 17, 2018 | 106.81 | 106.89 | 106.40 | 106.61 | 3,467,608 | +0.51(+0.48%) |
Apr 16, 2018 | 105.94 | 106.49 | 105.57 | 106.09 | 1,820,544 | +0.83(+0.79%) |
Apr 13, 2018 | 106.17 | 106.18 | 104.82 | 105.27 | 1,206,786 | -0.32(-0.31%) |
Apr 12, 2018 | 105.41 | 106.02 | 105.28 | 105.59 | 1,282,067 | +0.74(+0.71%) |
Apr 11, 2018 | 104.70 | 105.43 | 104.56 | 104.85 | 1,518,636 | -0.47(-0.45%) |
Apr 10, 2018 | 105.05 | 105.70 | 104.66 | 105.32 | 1,796,938 | +1.53(+1.47%) |
Apr 09, 2018 | 103.98 | 105.26 | 103.63 | 103.79 | 1,216,302 | +0.42(+0.41%) |
Apr 06, 2018 | 104.85 | 105.31 | 102.60 | 103.37 | 2,681,390 | -2.16(-2.04%) |
Apr 05, 2018 | 105.20 | 105.89 | 104.97 | 105.53 | 1,907,813 | +0.77(+0.73%) |
Apr 04, 2018 | 102.40 | 104.95 | 102.28 | 104.76 | 2,688,769 | +1.01(+0.98%) |
Apr 03, 2018 | 102.83 | 103.94 | 102.27 | 103.75 | 2,751,795 | +1.40(+1.37%) |
Apr 02, 2018 | 104.43 | 104.53 | 101.22 | 102.34 | 3,119,269 | -2.30(-2.20%) |
Mar 29, 2018 | 104.65 | 104.65 | 104.65 | 0 | +1.28(+1.24%) | |
Mar 28, 2018 | 103.65 | 104.24 | 103.03 | 103.36 | 2,514,158 | -0.03(-0.03%) |
Mar 27, 2018 | 104.88 | 105.30 | 102.82 | 103.39 | 2,508,520 | -1.12(-1.07%) |
Mar 26, 2018 | 103.54 | 104.65 | 102.70 | 104.51 | 3,122,841 | +2.43(+2.38%) |
Mar 23, 2018 | 104.42 | 104.72 | 101.97 | 102.07 | 2,793,845 | -2.16(-2.08%) |
Mar 22, 2018 | 105.98 | 106.30 | 104.15 | 104.24 | 2,266,995 | -2.55(-2.38%) |
Mar 21, 2018 | 106.67 | 107.69 | 106.58 | 106.78 | 1,018,549 | +0.14(+0.13%) |
Mar 20, 2018 | 106.86 | 107.17 | 106.41 | 106.64 | 3,019,617 | -0.05(-0.05%) |
Mar 19, 2018 | 107.76 | 107.79 | 106.07 | 106.70 | 1,270,954 | -1.20(-1.12%) |
Mar 16, 2018 | 107.66 | 108.41 | 107.66 | 107.90 | 1,134,554 | +0.31(+0.29%) |
Mar 15, 2018 | 107.98 | 108.17 | 107.42 | 107.59 | 2,890,770 | -0.19(-0.18%) |
Mar 14, 2018 | 108.98 | 109.02 | 107.55 | 107.78 | 1,847,962 | -0.74(-0.68%) |
Mar 13, 2018 | 109.49 | 109.76 | 108.27 | 108.52 | 1,306,885 | -0.60(-0.55%) |
Mar 12, 2018 | 109.30 | 109.69 | 108.95 | 109.12 | 1,672,474 | -0.17(-0.16%) |
Mar 09, 2018 | 108.22 | 109.33 | 107.99 | 109.29 | 1,590,623 | +1.75(+1.63%) |
Mar 08, 2018 | 107.45 | 107.62 | 106.85 | 107.54 | 952,307 | +0.29(+0.27%) |
Mar 07, 2018 | 107.36 | 107.25 | 1,357,038 | -0.17(-0.16%) | ||
Mar 06, 2018 | 107.56 | 107.56 | 106.75 | 107.42 | 1,137,420 | +0.24(+0.23%) |
Mar 05, 2018 | 105.32 | 107.43 | 105.26 | 107.18 | 1,262,232 | +1.28(+1.20%) |
Mar 02, 2018 | 104.70 | 106.11 | 104.33 | 105.91 | 1,418,611 | +0.60(+0.57%) |
Mar 01, 2018 | 106.58 | 107.34 | 104.73 | 105.31 | 2,947,193 | -1.22(-1.15%) |
Feb 28, 2018 | 108.41 | 108.49 | 106.52 | 106.53 | 1,726,875 | -1.37(-1.27%) |
Feb 27, 2018 | 109.33 | 109.75 | 107.89 | 107.90 | 1,619,292 | -1.32(-1.21%) |
Feb 26, 2018 | 108.54 | 109.26 | 108.11 | 109.22 | 1,332,172 | +1.20(+1.11%) |
Feb 23, 2018 | 106.92 | 108.02 | 106.79 | 108.02 | 1,344,882 | +1.68(+1.58%) |
Feb 22, 2018 | 106.14 | 106.34 | 1,748,707 | -0.10(-0.09%) | ||
Feb 21, 2018 | 107.18 | 108.19 | 106.44 | 106.44 | 1,843,288 | -0.66(-0.62%) |
Feb 20, 2018 | 107.57 | 107.91 | 106.79 | 107.10 | 1,451,827 | -1.01(-0.93%) |
Feb 16, 2018 | 108.10 | 108.10 | 108.10 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.55 | 107.86 | 106.47 | 107.85 | 1,756,941 | +1.02(+0.96%) |
Feb 14, 2018 | 104.97 | 106.92 | 104.79 | 106.83 | 1,911,789 | +1.37(+1.30%) |
Feb 13, 2018 | 104.72 | 105.65 | 104.43 | 105.46 | 1,934,974 | +0.27(+0.26%) |
Feb 12, 2018 | 104.71 | 105.85 | 103.94 | 105.19 | 6,842,660 | +1.23(+1.19%) |
Feb 09, 2018 | 103.87 | 104.67 | 100.83 | 103.95 | 4,029,832 | +1.29(+1.26%) |
Feb 08, 2018 | 106.33 | 106.49 | 102.64 | 102.66 | 2,948,684 | -3.62(-3.40%) |
Feb 07, 2018 | 106.32 | 107.88 | 106.09 | 106.28 | 2,899,048 | -0.22(-0.20%) |
Feb 06, 2018 | 103.35 | 106.77 | 102.86 | 106.50 | 5,358,561 | +0.21(+0.20%) |
Feb 05, 2018 | 108.83 | 109.50 | 104.69 | 106.29 | 3,964,952 | -3.41(-3.11%) |
Feb 02, 2018 | 111.46 | 111.61 | 109.66 | 109.70 | 3,940,928 | -2.50(-2.23%) |
Feb 01, 2018 | 111.70 | 112.47 | 111.61 | 112.20 | 11,352,673 | +0.25(+0.23%) |
Jan 31, 2018 | 112.33 | 112.49 | 111.46 | 111.94 | 3,278,113 | -0.12(-0.11%) |
Jan 30, 2018 | 112.60 | 112.87 | 112.03 | 112.07 | 2,997,357 | -1.32(-1.16%) |
Jan 29, 2018 | 113.92 | 114.07 | 113.36 | 113.39 | 3,218,932 | -0.73(-0.64%) |
Jan 26, 2018 | 113.37 | 114.13 | 113.27 | 114.11 | 1,550,294 | +1.05(+0.93%) |
Jan 25, 2018 | 113.45 | 113.50 | 112.73 | 113.06 | 1,954,618 | -0.03(-0.02%) |
Jan 24, 2018 | 113.20 | 113.52 | 112.56 | 113.09 | 1,957,101 | +0.17(+0.15%) |
Jan 23, 2018 | 112.80 | 113.03 | 112.54 | 112.92 | 2,358,677 | +0.02(+0.02%) |
Jan 22, 2018 | 111.95 | 112.91 | 111.94 | 112.90 | 2,176,574 | +0.95(+0.84%) |
Jan 19, 2018 | 111.68 | 111.96 | 111.47 | 111.95 | 2,247,929 | +0.49(+0.44%) |
Jan 18, 2018 | 111.76 | 111.83 | 111.28 | 111.46 | 2,190,677 | -0.36(-0.33%) |
Jan 17, 2018 | 111.35 | 112.02 | 110.92 | 111.82 | 2,128,076 | +0.89(+0.80%) |
Jan 16, 2018 | 111.77 | 112.00 | 110.64 | 110.94 | 12,224,608 | -0.41(-0.37%) |
Jan 12, 2018 | 111.35 | 111.35 | 111.35 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 110.13 | 110.71 | 110.04 | 110.70 | 2,247,362 | +0.89(+0.81%) |
Jan 10, 2018 | 109.74 | 110.06 | 109.48 | 109.81 | 9,322,178 | -0.08(-0.07%) |
Jan 09, 2018 | 109.95 | 110.25 | 109.81 | 109.89 | 4,439,466 | +0.16(+0.15%) |
Jan 08, 2018 | 109.52 | 109.79 | 109.26 | 109.72 | 2,446,624 | +0.17(+0.16%) |
Jan 05, 2018 | 109.52 | 109.61 | 109.10 | 109.55 | 2,191,888 | +0.36(+0.33%) |
Jan 04, 2018 | 109.00 | 109.42 | 108.87 | 109.19 | 2,677,057 | +0.42(+0.38%) |
Jan 03, 2018 | 108.39 | 108.83 | 108.33 | 108.77 | 1,698,679 | +0.41(+0.38%) |
Jan 02, 2018 | 108.25 | 108.38 | 108.05 | 108.36 | 2,674,097 | +0.49(+0.46%) |
Dec 29, 2017 | 107.87 | 107.87 | 107.87 | 0 | -0.37(-0.34%) | |
Dec 28, 2017 | 108.17 | 108.28 | 107.95 | 108.24 | 2,004,958 | +0.29(+0.26%) |
Dec 27, 2017 | 108.00 | 108.10 | 107.82 | 107.95 | 1,591,315 | +0.01(+0.01%) |
Dec 26, 2017 | 107.95 | 108.25 | 107.86 | 107.95 | 1,326,339 | -0.03(-0.02%) |
Dec 22, 2017 | 108.12 | 108.16 | 107.73 | 107.97 | 1,716,266 | +0.03(+0.02%) |
Dec 21, 2017 | 107.72 | 108.21 | 107.42 | 107.95 | 2,060,668 | +0.46(+0.43%) |
Dec 20, 2017 | 107.86 | 107.97 | 107.37 | 107.48 | 2,333,083 | +0.03(+0.03%) |
Dec 19, 2017 | 108.19 | 108.20 | 107.43 | 107.45 | 1,693,411 | -0.40(-0.37%) |
Dec 18, 2017 | 107.63 | 108.16 | 107.63 | 107.84 | 2,463,526 | +0.68(+0.64%) |
Dec 15, 2017 | 106.85 | 107.45 | 106.49 | 107.16 | 3,216,244 | +0.85(+0.80%) |
Dec 14, 2017 | 107.02 | 107.19 | 106.28 | 106.31 | 2,373,735 | -0.58(-0.54%) |
Dec 13, 2017 | 107.25 | 107.35 | 106.87 | 106.89 | 3,245,127 | -0.29(-0.27%) |
Dec 12, 2017 | 106.98 | 107.43 | 106.89 | 107.18 | 3,320,288 | +0.29(+0.28%) |
Dec 11, 2017 | 106.57 | 106.91 | 106.52 | 106.89 | 2,669,338 | +0.29(+0.27%) |
Dec 08, 2017 | 106.30 | 106.60 | 106.05 | 106.59 | 2,303,300 | +0.60(+0.57%) |
Dec 07, 2017 | 105.58 | 106.12 | 105.57 | 105.99 | 2,180,592 | +0.25(+0.24%) |
Dec 06, 2017 | 106.01 | 106.08 | 105.69 | 105.74 | 2,098,238 | -0.28(-0.27%) |
Dec 05, 2017 | 106.85 | 106.93 | 105.95 | 106.02 | 2,144,030 | -0.72(-0.67%) |
Dec 04, 2017 | 107.08 | 107.53 | 106.73 | 106.74 | 3,174,520 | +0.48(+0.46%) |
Dec 01, 2017 | 106.26 | 106.57 | 105.24 | 106.26 | 5,848,389 | +0.07(+0.06%) |
Nov 30, 2017 | 105.98 | 106.81 | 105.79 | 106.19 | 2,608,177 | +0.62(+0.59%) |
Nov 29, 2017 | 104.91 | 105.73 | 104.89 | 105.57 | 2,698,565 | +0.83(+0.79%) |
Nov 28, 2017 | 103.49 | 104.78 | 103.42 | 104.74 | 1,853,055 | +1.44(+1.40%) |
Nov 27, 2017 | 103.53 | 103.62 | 103.30 | 103.30 | 1,701,608 | -0.18(-0.17%) |
Nov 24, 2017 | 103.74 | 103.76 | 103.45 | 103.48 | 1,590,766 | +0.03(+0.03%) |
Nov 22, 2017 | 103.54 | 103.68 | 103.39 | 103.45 | 1,566,430 | -0.05(-0.05%) |
Nov 21, 2017 | 103.45 | 103.63 | 103.42 | 103.50 | 1,912,139 | +0.43(+0.42%) |
Nov 20, 2017 | 103.05 | 103.20 | 102.85 | 103.07 | 1,532,548 | +0.10(+0.10%) |
Nov 17, 2017 | 102.91 | 103.13 | 102.82 | 102.97 | 1,543,348 | -0.09(-0.08%) |
Nov 16, 2017 | 102.79 | 103.26 | 102.75 | 103.05 | 1,994,162 | +0.69(+0.67%) |
Nov 15, 2017 | 102.25 | 102.61 | 101.91 | 102.36 | 2,111,287 | -0.38(-0.37%) |
Nov 14, 2017 | 102.76 | 102.84 | 102.39 | 102.74 | 1,902,586 | -0.38(-0.37%) |
Nov 13, 2017 | 102.67 | 103.20 | 102.67 | 103.12 | 1,404,383 | +0.11(+0.11%) |
Nov 10, 2017 | 102.96 | 103.09 | 102.86 | 103.01 | 1,940,892 | -0.16(-0.15%) |
Nov 09, 2017 | 102.92 | 103.27 | 102.54 | 103.17 | 1,850,966 | -0.23(-0.23%) |
Nov 08, 2017 | 103.25 | 103.42 | 103.02 | 103.40 | 1,113,897 | -0.03(-0.03%) |
Nov 07, 2017 | 103.77 | 103.88 | 103.21 | 103.42 | 1,727,466 | -0.21(-0.20%) |
Nov 06, 2017 | 103.50 | 103.69 | 103.38 | 103.63 | 1,431,782 | +0.17(+0.17%) |
Nov 03, 2017 | 103.26 | 103.54 | 103.13 | 103.46 | 1,986,688 | +0.05(+0.05%) |
Nov 02, 2017 | 103.36 | 103.49 | 102.85 | 103.41 | 2,914,491 | +0.01(+0.01%) |