Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 138.03 | 138.37 | 137.86 | 137.94 | 317,996 | -0.01(-0.01%) |
Oct 30, 2018 | 137.67 | 137.96 | 137.46 | 137.95 | 585,263 | +0.27(+0.20%) |
Oct 29, 2018 | 137.72 | 137.85 | 137.30 | 137.68 | 564,669 | +0.16(+0.11%) |
Oct 26, 2018 | 137.54 | 137.75 | 137.24 | 137.52 | 606,816 | -0.15(-0.11%) |
Oct 25, 2018 | 137.56 | 137.86 | 137.37 | 137.67 | 339,226 | +0.47(+0.34%) |
Oct 24, 2018 | 137.83 | 137.90 | 137.19 | 137.20 | 636,899 | -0.53(-0.39%) |
Oct 23, 2018 | 137.43 | 138.13 | 137.43 | 137.74 | 344,313 | -0.17(-0.13%) |
Oct 22, 2018 | 138.15 | 138.15 | 137.79 | 137.91 | 351,350 | -0.11(-0.08%) |
Oct 19, 2018 | 138.07 | 138.25 | 137.96 | 138.02 | 296,755 | -0.10(-0.07%) |
Oct 18, 2018 | 137.95 | 138.35 | 137.85 | 138.11 | 341,595 | +0.08(+0.06%) |
Oct 17, 2018 | 137.91 | 138.17 | 137.69 | 138.03 | 330,055 | +0.16(+0.11%) |
Oct 16, 2018 | 137.67 | 137.91 | 137.52 | 137.88 | 336,833 | +0.41(+0.30%) |
Oct 15, 2018 | 137.81 | 137.96 | 136.75 | 137.47 | 908,336 | -0.40(-0.29%) |
Oct 12, 2018 | 138.22 | 138.22 | 137.56 | 137.87 | 1,024,873 | +0.23(+0.17%) |
Oct 11, 2018 | 138.19 | 138.25 | 137.62 | 137.64 | 911,706 | -0.33(-0.24%) |
Oct 10, 2018 | 138.48 | 138.54 | 137.86 | 137.97 | 821,952 | -0.50(-0.36%) |
Oct 09, 2018 | 138.48 | 138.62 | 138.46 | 138.47 | 529,688 | +0.00(+0.00%) |
Oct 08, 2018 | 138.47 | 138.67 | 138.44 | 138.47 | 620,935 | -0.03(-0.02%) |
Oct 05, 2018 | 138.64 | 138.64 | 138.43 | 138.50 | 323,573 | +0.04(+0.03%) |
Oct 04, 2018 | 138.44 | 138.66 | 138.44 | 138.46 | 421,805 | -0.02(-0.01%) |
Oct 03, 2018 | 138.56 | 138.88 | 138.38 | 138.48 | 408,836 | +0.11(+0.08%) |
Oct 02, 2018 | 138.40 | 138.62 | 138.15 | 138.38 | 300,759 | +0.08(+0.06%) |
Oct 01, 2018 | 138.39 | 138.72 | 137.96 | 138.30 | 227,257 | +0.14(+0.10%) |
Sep 28, 2018 | 138.06 | 138.30 | 137.82 | 138.16 | 642,402 | +0.01(+0.01%) |
Sep 27, 2018 | 138.29 | 138.37 | 137.84 | 138.15 | 240,781 | +0.00(+0.00%) |
Sep 26, 2018 | 138.15 | 138.51 | 137.91 | 138.15 | 448,433 | +0.00(+0.00%) |
Sep 25, 2018 | 139.22 | 139.22 | 137.91 | 138.15 | 429,789 | +0.35(+0.25%) |
Sep 24, 2018 | 138.57 | 138.57 | 137.52 | 137.80 | 1,551,376 | -0.93(-0.67%) |
Sep 21, 2018 | 138.88 | 139.09 | 138.64 | 138.73 | 381,542 | -0.11(-0.08%) |
Sep 20, 2018 | 139.67 | 139.80 | 137.86 | 138.84 | 538,862 | -0.64(-0.46%) |
Sep 19, 2018 | 139.80 | 140.07 | 139.39 | 139.48 | 410,783 | -0.22(-0.16%) |
Sep 18, 2018 | 140.38 | 140.38 | 139.60 | 139.70 | 347,693 | -0.67(-0.48%) |
Sep 17, 2018 | 140.04 | 140.37 | 139.65 | 140.37 | 258,039 | +0.24(+0.17%) |
Sep 14, 2018 | 139.70 | 140.57 | 139.70 | 140.13 | 273,031 | +0.48(+0.35%) |
Sep 13, 2018 | 139.75 | 140.03 | 139.60 | 139.65 | 665,188 | -0.11(-0.08%) |
Sep 12, 2018 | 137.93 | 139.94 | 137.93 | 139.75 | 2,056,411 | +2.00(+1.45%) |
Sep 11, 2018 | 138.11 | 138.25 | 137.67 | 137.75 | 736,829 | -0.39(-0.28%) |
Sep 10, 2018 | 138.54 | 138.60 | 137.90 | 138.14 | 792,257 | -0.20(-0.15%) |
Sep 07, 2018 | 138.66 | 138.83 | 138.27 | 138.35 | 845,499 | -0.56(-0.40%) |
Sep 06, 2018 | 138.35 | 138.93 | 138.23 | 138.91 | 925,778 | +0.56(+0.41%) |
Sep 05, 2018 | 138.47 | 138.78 | 138.16 | 138.35 | 669,781 | -0.22(-0.16%) |
Sep 04, 2018 | 138.39 | 138.63 | 138.23 | 138.57 | 760,767 | +0.01(+0.01%) |
Aug 31, 2018 | 138.56 | 138.56 | 138.56 | 0 | +0.31(+0.22%) | |
Aug 30, 2018 | 138.54 | 138.59 | 138.22 | 138.25 | 547,464 | -0.37(-0.27%) |
Aug 29, 2018 | 138.54 | 138.69 | 138.25 | 138.62 | 516,607 | +0.25(+0.18%) |
Aug 28, 2018 | 138.31 | 138.43 | 138.10 | 138.37 | 497,332 | +0.16(+0.11%) |
Aug 27, 2018 | 138.40 | 138.73 | 137.96 | 138.21 | 398,734 | -0.11(-0.08%) |
Aug 24, 2018 | 138.39 | 138.64 | 138.12 | 138.32 | 532,137 | -0.03(-0.02%) |
Aug 23, 2018 | 138.25 | 138.73 | 138.17 | 138.35 | 593,492 | +0.14(+0.10%) |
Aug 22, 2018 | 137.97 | 138.86 | 137.89 | 138.21 | 927,876 | +0.10(+0.07%) |
Aug 21, 2018 | 137.62 | 138.18 | 137.61 | 138.11 | 1,188,861 | +0.32(+0.23%) |
Aug 20, 2018 | 137.72 | 137.91 | 137.58 | 137.79 | 955,948 | +0.16(+0.11%) |
Aug 17, 2018 | 137.55 | 137.76 | 137.43 | 137.64 | 1,102,130 | +0.06(+0.04%) |
Aug 16, 2018 | 137.47 | 137.64 | 137.46 | 137.58 | 1,421,764 | +0.14(+0.10%) |
Aug 15, 2018 | 137.67 | 137.67 | 137.32 | 137.44 | 1,915,079 | -0.33(-0.24%) |
Aug 14, 2018 | 137.67 | 137.86 | 137.49 | 137.77 | 969,303 | +0.10(+0.07%) |
Aug 13, 2018 | 137.67 | 137.92 | 137.29 | 137.68 | 1,060,456 | +0.07(+0.05%) |
Aug 10, 2018 | 137.74 | 137.93 | 136.78 | 137.61 | 2,447,380 | -0.26(-0.19%) |
Aug 09, 2018 | 139.56 | 139.61 | 136.91 | 137.87 | 6,271,804 | +18.82(+15.81%) |
Aug 08, 2018 | 122.04 | 123.38 | 118.98 | 119.05 | 424,837 | -2.93(-2.40%) |
Aug 07, 2018 | 122.14 | 122.96 | 121.50 | 121.98 | 311,443 | +0.11(+0.09%) |
Aug 06, 2018 | 120.58 | 122.43 | 120.58 | 121.87 | 176,841 | +1.35(+1.12%) |
Aug 03, 2018 | 121.55 | 121.55 | 119.27 | 120.53 | 186,078 | -0.56(-0.46%) |
Aug 02, 2018 | 120.46 | 121.53 | 120.26 | 121.09 | 289,009 | +0.07(+0.06%) |
Aug 01, 2018 | 121.83 | 122.92 | 119.76 | 121.02 | 360,557 | -1.03(-0.84%) |
Jul 31, 2018 | 121.53 | 122.44 | 120.56 | 122.05 | 238,678 | +0.98(+0.81%) |
Jul 30, 2018 | 122.01 | 122.47 | 120.71 | 121.07 | 187,728 | -1.06(-0.87%) |
Jul 27, 2018 | 125.02 | 125.02 | 121.42 | 122.13 | 152,451 | -2.53(-2.03%) |
Jul 26, 2018 | 125.50 | 125.93 | 123.92 | 124.66 | 256,439 | -0.82(-0.66%) |
Jul 25, 2018 | 123.78 | 125.52 | 123.78 | 125.48 | 237,715 | +1.36(+1.09%) |
Jul 24, 2018 | 125.45 | 125.92 | 123.70 | 124.12 | 131,110 | -0.97(-0.78%) |
Jul 23, 2018 | 124.23 | 125.19 | 124.23 | 125.09 | 275,867 | +0.96(+0.77%) |
Jul 20, 2018 | 124.43 | 124.78 | 123.78 | 124.13 | 176,109 | -0.58(-0.47%) |
Jul 19, 2018 | 125.37 | 125.69 | 124.43 | 124.72 | 281,288 | -0.64(-0.51%) |
Jul 18, 2018 | 125.44 | 125.83 | 123.98 | 125.35 | 214,927 | +0.36(+0.29%) |
Jul 17, 2018 | 122.56 | 125.19 | 122.55 | 125.00 | 230,928 | +1.89(+1.54%) |
Jul 16, 2018 | 124.23 | 124.24 | 122.82 | 123.11 | 223,139 | -0.46(-0.37%) |
Jul 13, 2018 | 123.84 | 124.42 | 123.12 | 123.56 | 119,467 | -0.35(-0.28%) |
Jul 12, 2018 | 124.39 | 124.97 | 123.19 | 123.91 | 278,121 | -0.21(-0.17%) |
Jul 11, 2018 | 123.69 | 124.81 | 123.69 | 124.12 | 173,879 | -0.34(-0.27%) |
Jul 10, 2018 | 124.34 | 124.51 | 123.80 | 124.46 | 220,992 | +0.15(+0.12%) |
Jul 09, 2018 | 123.22 | 124.45 | 123.22 | 124.32 | 236,611 | +1.35(+1.10%) |
Jul 06, 2018 | 122.54 | 123.68 | 122.39 | 122.97 | 164,298 | +0.75(+0.61%) |
Jul 05, 2018 | 121.75 | 122.39 | 120.12 | 122.22 | 212,126 | +1.44(+1.20%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +0.60(+0.50%) | |
Jul 02, 2018 | 118.36 | 120.27 | 117.96 | 120.18 | 224,447 | +1.27(+1.07%) |
Jun 29, 2018 | 121.24 | 121.40 | 118.74 | 118.91 | 298,380 | -1.81(-1.50%) |
Jun 28, 2018 | 119.16 | 120.85 | 118.88 | 120.72 | 223,652 | +1.68(+1.41%) |
Jun 27, 2018 | 122.65 | 123.07 | 118.93 | 119.04 | 249,623 | -3.79(-3.09%) |
Jun 26, 2018 | 120.85 | 123.23 | 120.66 | 122.83 | 301,382 | +2.09(+1.73%) |
Jun 25, 2018 | 124.46 | 124.74 | 120.27 | 120.74 | 507,556 | -4.15(-3.32%) |
Jun 22, 2018 | 122.93 | 125.07 | 122.31 | 124.89 | 630,984 | +2.81(+2.30%) |
Jun 21, 2018 | 123.15 | 123.31 | 121.83 | 122.08 | 387,774 | -0.74(-0.60%) |
Jun 20, 2018 | 122.62 | 122.86 | 121.62 | 122.81 | 516,650 | +0.74(+0.60%) |
Jun 19, 2018 | 122.02 | 124.40 | 121.22 | 122.08 | 762,091 | -1.08(-0.87%) |
Jun 18, 2018 | 124.70 | 125.64 | 123.12 | 123.15 | 430,762 | -3.79(-2.99%) |
Jun 15, 2018 | 128.65 | 126.74 | 126.94 | 475,155 | -1.71(-1.33%) | |
Jun 14, 2018 | 128.72 | 129.25 | 128.40 | 128.65 | 327,118 | +0.18(+0.14%) |
Jun 13, 2018 | 129.78 | 129.84 | 128.24 | 128.47 | 278,415 | -0.88(-0.68%) |
Jun 12, 2018 | 128.94 | 129.48 | 127.54 | 129.35 | 487,683 | +0.82(+0.64%) |
Jun 11, 2018 | 128.35 | 130.15 | 128.30 | 128.53 | 523,813 | +0.46(+0.36%) |
Jun 08, 2018 | 126.80 | 128.74 | 126.62 | 128.07 | 540,946 | +1.24(+0.98%) |
Jun 07, 2018 | 127.96 | 128.21 | 126.24 | 126.83 | 354,852 | -1.01(-0.79%) |
Jun 06, 2018 | 127.84 | 127.84 | 390,585 | +2.40(+1.92%) | ||
Jun 05, 2018 | 122.25 | 125.64 | 121.83 | 125.43 | 420,807 | +3.16(+2.58%) |
Jun 04, 2018 | 121.26 | 122.59 | 120.98 | 122.27 | 316,775 | +1.33(+1.10%) |
Jun 01, 2018 | 119.86 | 121.39 | 119.23 | 120.94 | 350,036 | +1.88(+1.58%) |
May 31, 2018 | 120.48 | 120.77 | 118.63 | 119.06 | 293,844 | -1.26(-1.05%) |
May 30, 2018 | 118.25 | 120.59 | 118.00 | 120.32 | 286,930 | +3.07(+2.62%) |
May 29, 2018 | 117.08 | 118.01 | 116.56 | 117.25 | 198,143 | -1.03(-0.87%) |
May 25, 2018 | 118.28 | 118.28 | 118.28 | 0 | +0.71(+0.60%) | |
May 24, 2018 | 118.53 | 119.33 | 117.17 | 117.57 | 287,922 | -1.09(-0.91%) |
May 23, 2018 | 118.54 | 118.94 | 118.02 | 118.66 | 196,101 | -0.51(-0.43%) |
May 22, 2018 | 120.49 | 120.79 | 119.00 | 119.17 | 181,560 | -1.77(-1.46%) |
May 21, 2018 | 120.85 | 121.98 | 120.22 | 120.93 | 301,235 | +0.74(+0.61%) |
May 18, 2018 | 121.75 | 121.81 | 120.05 | 120.20 | 442,230 | -1.44(-1.18%) |
May 17, 2018 | 121.27 | 122.17 | 120.80 | 121.63 | 286,007 | +0.14(+0.11%) |
May 16, 2018 | 119.82 | 122.00 | 119.82 | 121.50 | 257,123 | +1.90(+1.59%) |
May 15, 2018 | 117.77 | 120.16 | 117.48 | 119.60 | 504,065 | +1.74(+1.47%) |
May 14, 2018 | 117.76 | 118.66 | 117.06 | 117.86 | 692,945 | +0.36(+0.30%) |
May 11, 2018 | 117.96 | 118.63 | 117.34 | 117.50 | 472,812 | +0.31(+0.27%) |
May 10, 2018 | 114.64 | 118.51 | 114.64 | 117.19 | 585,715 | +2.89(+2.53%) |
May 09, 2018 | 112.96 | 114.53 | 112.17 | 114.30 | 598,582 | +1.87(+1.66%) |
May 08, 2018 | 111.58 | 112.62 | 111.31 | 112.43 | 217,427 | +0.76(+0.68%) |
May 07, 2018 | 112.26 | 112.54 | 111.31 | 111.67 | 170,001 | -0.40(-0.36%) |
May 04, 2018 | 110.55 | 112.46 | 110.41 | 112.07 | 156,968 | +1.00(+0.90%) |
May 03, 2018 | 111.05 | 111.53 | 110.39 | 111.07 | 298,646 | -0.53(-0.48%) |
May 02, 2018 | 112.24 | 112.84 | 111.51 | 111.61 | 262,061 | -0.56(-0.50%) |
May 01, 2018 | 111.45 | 112.45 | 110.33 | 112.17 | 275,894 | +0.38(+0.34%) |
Apr 30, 2018 | 112.95 | 113.62 | 111.47 | 111.79 | 361,971 | -0.81(-0.72%) |
Apr 27, 2018 | 112.84 | 113.41 | 112.24 | 112.61 | 305,098 | -0.22(-0.20%) |
Apr 26, 2018 | 112.81 | 113.49 | 111.67 | 112.83 | 204,481 | -0.31(-0.27%) |
Apr 25, 2018 | 112.74 | 113.69 | 111.72 | 113.14 | 251,590 | +0.25(+0.22%) |
Apr 24, 2018 | 113.58 | 114.46 | 112.30 | 112.89 | 368,599 | -0.37(-0.32%) |
Apr 23, 2018 | 113.34 | 113.92 | 112.53 | 113.25 | 179,927 | +0.34(+0.30%) |
Apr 20, 2018 | 113.30 | 113.79 | 112.59 | 112.92 | 171,727 | -0.12(-0.10%) |
Apr 19, 2018 | 113.31 | 113.92 | 111.93 | 113.03 | 190,859 | -0.57(-0.50%) |
Apr 18, 2018 | 114.37 | 114.40 | 113.60 | 113.60 | 272,686 | -0.45(-0.39%) |
Apr 17, 2018 | 113.49 | 114.34 | 113.09 | 114.05 | 194,756 | +1.08(+0.95%) |
Apr 16, 2018 | 113.19 | 113.37 | 112.48 | 112.97 | 242,071 | +0.78(+0.69%) |
Apr 13, 2018 | 113.43 | 113.43 | 111.80 | 112.20 | 186,392 | -0.45(-0.40%) |
Apr 12, 2018 | 112.44 | 113.39 | 112.18 | 112.65 | 319,437 | +0.77(+0.69%) |
Apr 11, 2018 | 112.55 | 112.90 | 111.21 | 111.88 | 347,116 | -1.19(-1.05%) |
Apr 10, 2018 | 113.28 | 114.92 | 112.31 | 113.07 | 505,258 | +1.53(+1.37%) |
Apr 09, 2018 | 112.74 | 112.91 | 111.35 | 111.54 | 202,167 | -0.50(-0.44%) |
Apr 06, 2018 | 113.60 | 114.39 | 111.41 | 112.03 | 209,391 | -2.67(-2.32%) |
Apr 05, 2018 | 115.00 | 115.00 | 113.84 | 114.70 | 509,679 | +0.54(+0.48%) |
Apr 04, 2018 | 111.64 | 114.42 | 111.45 | 114.16 | 281,029 | +1.41(+1.25%) |
Apr 03, 2018 | 111.46 | 112.81 | 110.62 | 112.75 | 423,267 | +1.34(+1.20%) |
Apr 02, 2018 | 113.51 | 114.37 | 110.32 | 111.41 | 369,375 | -2.02(-1.78%) |
Mar 29, 2018 | 113.43 | 113.43 | 113.43 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 115.94 | 116.51 | 114.10 | 114.24 | 421,802 | -1.97(-1.69%) |
Mar 27, 2018 | 118.80 | 118.84 | 115.72 | 116.21 | 361,884 | -2.08(-1.76%) |
Mar 26, 2018 | 117.21 | 118.36 | 116.51 | 118.30 | 543,394 | +2.75(+2.38%) |
Mar 23, 2018 | 117.73 | 118.52 | 115.47 | 115.54 | 273,987 | -1.96(-1.67%) |
Mar 22, 2018 | 120.05 | 120.68 | 117.48 | 117.50 | 228,760 | -3.64(-3.00%) |
Mar 21, 2018 | 121.98 | 122.79 | 120.92 | 121.14 | 214,307 | -0.54(-0.45%) |
Mar 20, 2018 | 121.23 | 122.68 | 121.23 | 121.68 | 235,286 | +0.38(+0.31%) |
Mar 19, 2018 | 122.59 | 123.32 | 121.01 | 121.30 | 805,805 | -1.36(-1.11%) |
Mar 16, 2018 | 123.04 | 123.71 | 122.25 | 122.66 | 1,985,548 | -0.23(-0.19%) |
Mar 15, 2018 | 123.95 | 124.55 | 122.77 | 122.89 | 329,698 | -0.90(-0.73%) |
Mar 14, 2018 | 126.37 | 126.42 | 123.47 | 123.79 | 313,835 | -2.46(-1.95%) |
Mar 13, 2018 | 126.03 | 126.78 | 125.24 | 126.26 | 585,532 | +0.65(+0.52%) |
Mar 12, 2018 | 125.25 | 126.33 | 124.18 | 125.61 | 648,810 | +0.93(+0.75%) |
Mar 09, 2018 | 124.11 | 124.73 | 122.45 | 124.68 | 1,280,984 | +1.17(+0.95%) |
Mar 08, 2018 | 124.99 | 125.52 | 122.78 | 123.50 | 260,597 | -0.96(-0.77%) |
Mar 07, 2018 | 126.05 | 124.10 | 124.46 | 376,858 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.03 | 126.22 | 124.08 | 124.86 | 966,869 | +0.33(+0.26%) |
Mar 05, 2018 | 123.12 | 124.70 | 122.76 | 124.53 | 218,729 | +0.75(+0.60%) |
Mar 02, 2018 | 119.91 | 124.09 | 119.32 | 123.78 | 336,493 | +2.73(+2.26%) |
Mar 01, 2018 | 121.52 | 122.95 | 120.37 | 121.05 | 364,211 | -0.17(-0.14%) |
Feb 28, 2018 | 121.47 | 123.77 | 121.21 | 121.22 | 511,120 | -0.21(-0.18%) |
Feb 27, 2018 | 121.70 | 122.54 | 120.54 | 121.44 | 370,028 | +0.13(+0.10%) |
Feb 26, 2018 | 121.19 | 121.62 | 119.92 | 121.31 | 519,202 | +0.43(+0.35%) |
Feb 23, 2018 | 116.93 | 120.98 | 116.93 | 120.89 | 502,352 | +4.15(+3.55%) |
Feb 22, 2018 | 115.75 | 117.50 | 115.75 | 116.74 | 522,007 | +1.59(+1.38%) |
Feb 21, 2018 | 115.52 | 116.96 | 115.52 | 115.15 | 389,040 | -0.06(-0.05%) |
Feb 20, 2018 | 116.82 | 117.08 | 114.79 | 115.20 | 275,864 | -2.26(-1.92%) |
Feb 16, 2018 | 117.46 | 117.46 | 117.46 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.59 | 117.59 | 114.69 | 116.89 | 371,561 | +1.36(+1.17%) |
Feb 14, 2018 | 118.13 | 120.25 | 114.25 | 115.53 | 560,025 | -1.29(-1.10%) |
Feb 13, 2018 | 110.52 | 120.94 | 109.55 | 116.82 | 1,632,263 | +8.60(+7.95%) |
Feb 12, 2018 | 105.75 | 108.92 | 105.70 | 108.22 | 536,649 | +2.37(+2.24%) |
Feb 09, 2018 | 108.86 | 109.35 | 102.20 | 105.86 | 758,411 | -2.13(-1.98%) |
Feb 08, 2018 | 113.37 | 113.91 | 107.94 | 107.99 | 323,844 | -5.27(-4.66%) |
Feb 07, 2018 | 112.71 | 112.71 | 112.71 | 113.27 | 273,429 | +0.37(+0.33%) |
Feb 06, 2018 | 112.25 | 113.73 | 110.36 | 112.90 | 393,891 | -2.63(-2.28%) |
Feb 05, 2018 | 116.66 | 117.80 | 114.48 | 115.53 | 262,962 | -1.90(-1.61%) |
Feb 02, 2018 | 119.17 | 119.31 | 117.20 | 117.42 | 327,289 | -2.33(-1.94%) |
Feb 01, 2018 | 119.54 | 120.07 | 119.12 | 119.75 | 281,946 | -0.20(-0.17%) |
Jan 31, 2018 | 119.74 | 120.70 | 119.16 | 119.95 | 327,447 | +0.22(+0.19%) |
Jan 30, 2018 | 118.43 | 120.36 | 118.39 | 119.73 | 300,844 | +0.47(+0.40%) |
Jan 29, 2018 | 120.88 | 121.50 | 119.22 | 119.26 | 282,298 | -1.69(-1.39%) |
Jan 26, 2018 | 118.28 | 121.02 | 116.77 | 120.94 | 355,592 | +2.96(+2.51%) |
Jan 25, 2018 | 116.90 | 119.00 | 116.78 | 117.99 | 433,214 | +1.65(+1.42%) |
Jan 24, 2018 | 116.93 | 117.88 | 115.71 | 116.34 | 648,996 | +0.07(+0.06%) |
Jan 23, 2018 | 116.14 | 116.45 | 115.39 | 116.27 | 636,138 | +0.45(+0.39%) |
Jan 22, 2018 | 115.93 | 116.24 | 115.17 | 115.81 | 384,105 | -0.26(-0.23%) |
Jan 19, 2018 | 114.81 | 116.19 | 114.61 | 116.08 | 329,167 | +1.67(+1.46%) |
Jan 18, 2018 | 116.41 | 116.77 | 114.19 | 114.41 | 224,671 | -1.84(-1.58%) |
Jan 17, 2018 | 116.25 | 117.24 | 115.97 | 116.25 | 333,035 | +0.48(+0.41%) |
Jan 16, 2018 | 116.70 | 116.96 | 114.82 | 115.78 | 231,438 | -0.52(-0.45%) |
Jan 12, 2018 | 116.30 | 116.30 | 116.30 | 0 | -0.36(-0.31%) | |
Jan 11, 2018 | 116.22 | 117.36 | 116.11 | 116.66 | 262,501 | +0.45(+0.39%) |
Jan 10, 2018 | 116.34 | 116.56 | 115.50 | 116.20 | 197,889 | -0.16(-0.13%) |
Jan 09, 2018 | 116.01 | 116.90 | 115.79 | 116.36 | 220,808 | +0.43(+0.37%) |
Jan 08, 2018 | 116.14 | 116.88 | 115.65 | 115.93 | 257,408 | -0.18(-0.16%) |
Jan 05, 2018 | 115.34 | 116.20 | 115.06 | 116.11 | 227,836 | +1.27(+1.11%) |
Jan 04, 2018 | 114.93 | 115.61 | 114.37 | 114.84 | 354,174 | +0.13(+0.11%) |
Jan 03, 2018 | 114.52 | 115.15 | 113.97 | 114.72 | 322,266 | +0.52(+0.46%) |
Jan 02, 2018 | 115.13 | 115.19 | 114.86 | 114.20 | 193,793 | -0.60(-0.52%) |
Dec 29, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.40(+0.35%) | |
Dec 28, 2017 | 114.66 | 114.96 | 114.23 | 114.40 | 183,471 | -0.19(-0.17%) |
Dec 27, 2017 | 116.21 | 116.29 | 113.82 | 114.59 | 386,593 | -1.36(-1.17%) |
Dec 26, 2017 | 115.95 | 116.57 | 115.38 | 115.95 | 110,864 | -0.17(-0.15%) |
Dec 22, 2017 | 115.93 | 116.61 | 115.31 | 116.12 | 270,372 | +0.21(+0.18%) |
Dec 21, 2017 | 116.88 | 117.31 | 115.85 | 115.91 | 178,277 | -0.64(-0.55%) |
Dec 20, 2017 | 115.42 | 117.29 | 115.37 | 116.55 | 313,087 | +1.48(+1.29%) |
Dec 19, 2017 | 116.14 | 117.19 | 114.24 | 115.07 | 453,994 | -1.12(-0.97%) |
Dec 18, 2017 | 117.50 | 118.09 | 116.05 | 116.19 | 268,754 | -0.47(-0.40%) |
Dec 15, 2017 | 116.79 | 117.55 | 116.31 | 116.66 | 1,008,495 | +0.43(+0.37%) |
Dec 14, 2017 | 117.06 | 117.48 | 116.05 | 116.23 | 218,835 | -0.30(-0.26%) |
Dec 13, 2017 | 117.62 | 118.23 | 116.41 | 116.53 | 207,652 | -0.70(-0.60%) |
Dec 12, 2017 | 117.58 | 117.88 | 117.20 | 117.23 | 231,505 | +0.22(+0.19%) |
Dec 11, 2017 | 117.67 | 119.40 | 116.74 | 117.01 | 160,843 | -0.62(-0.53%) |
Dec 08, 2017 | 118.12 | 118.12 | 117.24 | 117.63 | 195,895 | -0.09(-0.07%) |
Dec 07, 2017 | 116.93 | 118.65 | 116.93 | 117.72 | 243,845 | +0.95(+0.81%) |
Dec 06, 2017 | 118.33 | 118.83 | 116.33 | 116.77 | 210,090 | -1.56(-1.32%) |
Dec 05, 2017 | 118.57 | 119.88 | 118.23 | 118.33 | 242,538 | -0.52(-0.44%) |
Dec 04, 2017 | 119.87 | 120.49 | 118.77 | 118.85 | 216,087 | -0.16(-0.14%) |
Dec 01, 2017 | 119.43 | 119.54 | 117.39 | 119.01 | 124,732 | -0.34(-0.28%) |
Nov 30, 2017 | 118.19 | 119.69 | 117.70 | 119.35 | 233,071 | +1.69(+1.43%) |
Nov 29, 2017 | 118.49 | 119.17 | 117.51 | 117.67 | 141,902 | -0.58(-0.49%) |
Nov 28, 2017 | 117.08 | 118.33 | 116.42 | 118.25 | 124,429 | +1.28(+1.09%) |
Nov 27, 2017 | 116.98 | 117.76 | 116.22 | 116.97 | 138,090 | +0.29(+0.25%) |
Nov 24, 2017 | 116.81 | 117.30 | 115.10 | 116.68 | 54,513 | -0.35(-0.30%) |
Nov 22, 2017 | 117.22 | 117.72 | 116.61 | 117.03 | 160,742 | +0.03(+0.02%) |
Nov 21, 2017 | 117.05 | 118.09 | 116.75 | 117.00 | 183,406 | -0.17(-0.15%) |
Nov 20, 2017 | 115.57 | 117.34 | 115.57 | 117.17 | 212,170 | +1.54(+1.33%) |
Nov 17, 2017 | 114.14 | 115.84 | 114.14 | 115.63 | 168,848 | +1.36(+1.19%) |
Nov 16, 2017 | 113.44 | 114.82 | 113.44 | 114.27 | 225,698 | +1.31(+1.16%) |
Nov 15, 2017 | 112.29 | 113.45 | 110.29 | 112.96 | 162,090 | +0.33(+0.29%) |
Nov 14, 2017 | 112.88 | 113.95 | 112.54 | 112.64 | 192,520 | -0.34(-0.30%) |
Nov 13, 2017 | 112.94 | 114.20 | 112.35 | 112.97 | 226,947 | +1.85(+1.67%) |
Nov 10, 2017 | 111.20 | 111.78 | 110.52 | 111.12 | 118,255 | -0.34(-0.31%) |
Nov 09, 2017 | 110.46 | 111.70 | 109.82 | 111.46 | 180,251 | +0.70(+0.63%) |
Nov 08, 2017 | 109.97 | 111.44 | 109.00 | 110.76 | 208,166 | +0.68(+0.62%) |
Nov 07, 2017 | 111.78 | 111.82 | 110.08 | 110.08 | 154,940 | -1.45(-1.30%) |
Nov 06, 2017 | 110.08 | 111.96 | 109.69 | 111.53 | 291,940 | +1.03(+0.93%) |
Nov 03, 2017 | 109.05 | 110.79 | 108.93 | 110.50 | 317,962 | +1.00(+0.91%) |
Nov 02, 2017 | 104.43 | 110.23 | 103.98 | 109.50 | 645,209 | -2.90(-2.58%) |