Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 109.11 | 109.23 | 108.95 | 109.11 | 44,271 | -0.38(-0.35%) |
Oct 30, 2018 | 109.52 | 109.68 | 109.44 | 109.48 | 16,255 | -0.33(-0.31%) |
Oct 29, 2018 | 109.78 | 110.00 | 109.48 | 109.82 | 48,931 | -0.06(-0.05%) |
Oct 26, 2018 | 109.78 | 110.02 | 109.74 | 109.88 | 22,802 | +0.54(+0.49%) |
Oct 25, 2018 | 109.41 | 109.56 | 109.22 | 109.34 | 41,301 | -0.36(-0.33%) |
Oct 24, 2018 | 109.32 | 109.72 | 109.25 | 109.70 | 19,490 | +0.73(+0.67%) |
Oct 23, 2018 | 109.45 | 109.64 | 108.90 | 108.97 | 32,465 | +0.28(+0.25%) |
Oct 22, 2018 | 108.84 | 108.94 | 108.67 | 108.69 | 31,346 | -0.04(-0.04%) |
Oct 19, 2018 | 108.75 | 108.79 | 108.58 | 108.73 | 102,028 | -0.13(-0.12%) |
Oct 18, 2018 | 108.56 | 109.07 | 108.50 | 108.86 | 46,364 | +0.13(+0.12%) |
Oct 17, 2018 | 109.15 | 109.26 | 108.69 | 108.73 | 632,695 | -0.40(-0.37%) |
Oct 16, 2018 | 109.09 | 109.17 | 108.89 | 109.14 | 511,038 | +0.09(+0.09%) |
Oct 15, 2018 | 109.17 | 109.22 | 108.98 | 109.05 | 14,955 | +0.00(+0.00%) |
Oct 12, 2018 | 108.98 | 109.36 | 108.87 | 109.05 | 242,331 | -0.21(-0.20%) |
Oct 11, 2018 | 108.86 | 109.44 | 108.70 | 109.26 | 28,818 | +0.69(+0.63%) |
Oct 10, 2018 | 108.22 | 108.57 | 108.08 | 108.57 | 21,136 | +0.10(+0.09%) |
Oct 09, 2018 | 108.31 | 108.55 | 108.22 | 108.48 | 27,410 | +0.32(+0.29%) |
Oct 08, 2018 | 108.29 | 108.29 | 108.14 | 108.16 | 31,749 | -0.04(-0.04%) |
Oct 05, 2018 | 108.37 | 108.55 | 108.04 | 108.20 | 30,247 | -0.51(-0.47%) |
Oct 04, 2018 | 108.71 | 108.88 | 108.55 | 108.71 | 19,641 | -0.37(-0.34%) |
Oct 03, 2018 | 109.76 | 109.76 | 108.83 | 109.08 | 32,514 | -1.25(-1.13%) |
Oct 02, 2018 | 110.15 | 110.45 | 110.15 | 110.33 | 91,697 | +0.49(+0.45%) |
Oct 01, 2018 | 110.14 | 110.17 | 109.83 | 109.83 | 80,100 | -0.46(-0.42%) |
Sep 28, 2018 | 110.56 | 110.56 | 110.30 | 110.30 | 15,969 | -0.11(-0.10%) |
Sep 27, 2018 | 110.20 | 110.41 | 110.14 | 110.41 | 20,803 | +0.07(+0.07%) |
Sep 26, 2018 | 109.99 | 110.34 | 109.90 | 110.34 | 236,517 | +0.45(+0.41%) |
Sep 25, 2018 | 109.73 | 109.89 | 109.72 | 109.89 | 47,924 | -0.13(-0.12%) |
Sep 24, 2018 | 109.90 | 110.19 | 109.90 | 110.02 | 30,651 | -0.17(-0.15%) |
Sep 21, 2018 | 109.96 | 110.20 | 109.96 | 110.19 | 11,773 | +0.06(+0.06%) |
Sep 20, 2018 | 109.84 | 110.22 | 109.81 | 110.13 | 10,398 | +0.16(+0.15%) |
Sep 19, 2018 | 110.20 | 110.20 | 109.81 | 109.96 | 8,969 | -0.29(-0.26%) |
Sep 18, 2018 | 110.75 | 110.75 | 110.18 | 110.26 | 25,717 | -0.76(-0.69%) |
Sep 17, 2018 | 110.71 | 111.07 | 110.70 | 111.02 | 18,044 | +0.05(+0.05%) |
Sep 14, 2018 | 110.86 | 111.07 | 110.85 | 110.97 | 26,926 | -0.29(-0.26%) |
Sep 13, 2018 | 111.47 | 111.48 | 111.26 | 111.26 | 10,711 | +0.03(+0.03%) |
Sep 12, 2018 | 111.29 | 111.37 | 111.21 | 111.23 | 9,231 | +0.15(+0.13%) |
Sep 11, 2018 | 111.29 | 111.29 | 111.05 | 111.08 | 9,736 | -0.48(-0.43%) |
Sep 10, 2018 | 111.47 | 111.63 | 111.47 | 111.56 | 9,490 | +0.09(+0.08%) |
Sep 07, 2018 | 111.56 | 111.56 | 111.43 | 111.47 | 14,687 | -0.67(-0.60%) |
Sep 06, 2018 | 111.92 | 112.25 | 111.91 | 112.14 | 88,556 | +0.30(+0.27%) |
Sep 05, 2018 | 111.85 | 111.89 | 111.80 | 111.83 | 21,142 | -0.10(-0.09%) |
Sep 04, 2018 | 111.98 | 112.03 | 111.81 | 111.94 | 102,088 | -0.43(-0.38%) |
Aug 31, 2018 | 112.37 | 112.37 | 112.37 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 112.39 | 112.45 | 112.29 | 112.39 | 9,705 | +0.21(+0.18%) |
Aug 29, 2018 | 112.18 | 112.26 | 112.01 | 112.18 | 11,632 | +0.02(+0.02%) |
Aug 28, 2018 | 112.22 | 112.26 | 112.10 | 112.16 | 28,796 | -0.39(-0.35%) |
Aug 27, 2018 | 112.69 | 112.69 | 112.51 | 112.55 | 42,376 | -0.38(-0.33%) |
Aug 24, 2018 | 112.59 | 112.93 | 112.52 | 112.92 | 20,438 | +0.08(+0.07%) |
Aug 23, 2018 | 112.80 | 112.88 | 112.79 | 112.85 | 6,002 | +0.04(+0.04%) |
Aug 22, 2018 | 112.87 | 112.90 | 112.63 | 112.81 | 24,682 | +0.31(+0.27%) |
Aug 21, 2018 | 112.54 | 112.54 | 112.37 | 112.50 | 28,871 | -0.21(-0.19%) |
Aug 20, 2018 | 112.56 | 112.72 | 112.53 | 112.71 | 19,759 | +0.53(+0.47%) |
Aug 17, 2018 | 112.31 | 112.39 | 112.08 | 112.18 | 10,394 | +0.04(+0.04%) |
Aug 16, 2018 | 112.22 | 112.22 | 111.88 | 112.14 | 14,278 | -0.07(-0.06%) |
Aug 15, 2018 | 112.13 | 112.39 | 112.13 | 112.21 | 56,994 | +0.42(+0.37%) |
Aug 14, 2018 | 111.99 | 112.03 | 111.77 | 111.79 | 19,679 | -0.17(-0.15%) |
Aug 13, 2018 | 111.87 | 112.03 | 111.83 | 111.96 | 8,685 | -0.05(-0.04%) |
Aug 10, 2018 | 111.75 | 112.14 | 111.75 | 112.01 | 97,172 | +0.62(+0.55%) |
Aug 09, 2018 | 111.24 | 111.40 | 111.16 | 111.39 | 34,719 | +0.51(+0.46%) |
Aug 08, 2018 | 110.83 | 110.94 | 110.82 | 110.88 | 26,551 | +0.05(+0.05%) |
Aug 07, 2018 | 111.04 | 111.04 | 110.81 | 110.83 | 9,076 | -0.32(-0.28%) |
Aug 06, 2018 | 111.41 | 111.41 | 111.14 | 111.14 | 8,646 | +0.09(+0.08%) |
Aug 03, 2018 | 110.85 | 111.10 | 110.85 | 111.06 | 22,190 | +0.35(+0.32%) |
Aug 02, 2018 | 110.68 | 110.73 | 110.58 | 110.71 | 89,432 | +0.15(+0.14%) |
Aug 01, 2018 | 110.42 | 110.69 | 110.30 | 110.55 | 156,832 | -0.50(-0.45%) |
Jul 31, 2018 | 111.08 | 111.08 | 111.02 | 111.05 | 3,861 | +0.33(+0.30%) |
Jul 30, 2018 | 110.66 | 110.89 | 110.66 | 110.72 | 7,541 | -0.22(-0.20%) |
Jul 27, 2018 | 111.12 | 111.12 | 110.94 | 110.94 | 9,947 | +0.19(+0.17%) |
Jul 26, 2018 | 111.06 | 111.13 | 110.75 | 110.75 | 12,875 | -0.12(-0.11%) |
Jul 25, 2018 | 111.21 | 111.30 | 110.86 | 110.87 | 24,386 | -0.20(-0.18%) |
Jul 24, 2018 | 110.84 | 111.11 | 110.81 | 111.08 | 17,001 | +0.15(+0.14%) |
Jul 23, 2018 | 111.49 | 111.49 | 110.88 | 110.92 | 9,640 | -0.82(-0.73%) |
Jul 20, 2018 | 112.11 | 112.11 | 111.69 | 111.75 | 58,391 | -0.67(-0.59%) |
Jul 19, 2018 | 112.27 | 112.42 | 112.23 | 112.41 | 12,931 | +0.43(+0.38%) |
Jul 18, 2018 | 112.22 | 112.26 | 111.93 | 111.98 | 142,307 | -0.17(-0.15%) |
Jul 17, 2018 | 112.33 | 112.37 | 112.16 | 112.16 | 7,738 | -0.10(-0.09%) |
Jul 16, 2018 | 112.28 | 112.28 | 112.03 | 112.26 | 4,923 | -0.32(-0.28%) |
Jul 13, 2018 | 112.50 | 112.64 | 112.40 | 112.57 | 15,819 | +0.23(+0.21%) |
Jul 12, 2018 | 112.22 | 112.35 | 112.22 | 112.34 | 9,812 | -0.00(-0.00%) |
Jul 11, 2018 | 112.39 | 112.44 | 112.18 | 112.35 | 20,354 | +0.21(+0.19%) |
Jul 10, 2018 | 112.14 | 112.20 | 112.04 | 112.14 | 38,112 | -0.04(-0.04%) |
Jul 09, 2018 | 112.24 | 112.28 | 112.16 | 112.18 | 12,527 | -0.45(-0.40%) |
Jul 06, 2018 | 112.71 | 112.75 | 112.46 | 112.63 | 29,181 | +0.21(+0.19%) |
Jul 05, 2018 | 112.33 | 112.61 | 112.33 | 112.42 | 19,810 | +0.08(+0.07%) |
Jul 03, 2018 | 112.34 | 112.34 | 112.34 | 0 | +0.44(+0.40%) | |
Jul 02, 2018 | 112.16 | 112.19 | 111.91 | 111.90 | 264,151 | -0.14(-0.13%) |
Jun 29, 2018 | 112.33 | 112.04 | 112.04 | 45,659 | -0.14(-0.12%) | |
Jun 28, 2018 | 112.24 | 112.28 | 112.11 | 112.18 | 23,553 | -0.09(-0.08%) |
Jun 27, 2018 | 112.13 | 112.27 | 112.00 | 112.27 | 58,937 | +0.60(+0.53%) |
Jun 26, 2018 | 111.60 | 111.70 | 111.54 | 111.67 | 79,676 | +0.03(+0.03%) |
Jun 25, 2018 | 111.54 | 111.75 | 111.54 | 111.64 | 10,463 | +0.19(+0.17%) |
Jun 22, 2018 | 111.19 | 111.45 | 111.19 | 111.45 | 12,008 | +0.03(+0.02%) |
Jun 21, 2018 | 111.31 | 111.50 | 111.24 | 111.42 | 27,008 | +0.41(+0.37%) |
Jun 20, 2018 | 111.32 | 111.35 | 111.01 | 111.01 | 13,315 | -0.56(-0.50%) |
Jun 19, 2018 | 111.60 | 111.66 | 111.54 | 111.58 | 7,626 | +0.40(+0.36%) |
Jun 18, 2018 | 111.26 | 111.30 | 111.06 | 111.17 | 16,195 | +0.03(+0.02%) |
Jun 15, 2018 | 111.07 | 111.14 | 111.15 | 8,481 | +0.08(+0.07%) | |
Jun 14, 2018 | 110.88 | 111.07 | 110.74 | 111.07 | 16,426 | +0.54(+0.49%) |
Jun 13, 2018 | 110.70 | 111.31 | 110.18 | 110.53 | 64,978 | -0.07(-0.06%) |
Jun 12, 2018 | 110.42 | 110.67 | 110.42 | 110.59 | 26,465 | -0.07(-0.06%) |
Jun 11, 2018 | 110.55 | 110.70 | 110.52 | 110.66 | 8,807 | -0.11(-0.10%) |
Jun 08, 2018 | 110.84 | 110.99 | 110.77 | 110.77 | 16,904 | -0.26(-0.24%) |
Jun 07, 2018 | 110.40 | 111.42 | 110.40 | 111.04 | 74,096 | +0.62(+0.56%) |
Jun 06, 2018 | 110.25 | 110.42 | 32,087 | -0.60(-0.54%) | ||
Jun 05, 2018 | 111.01 | 111.22 | 110.96 | 111.01 | 72,151 | +0.31(+0.28%) |
Jun 04, 2018 | 111.15 | 111.15 | 110.70 | 110.70 | 18,484 | -0.56(-0.50%) |
Jun 01, 2018 | 111.21 | 111.49 | 111.07 | 111.26 | 238,758 | -0.48(-0.43%) |
May 31, 2018 | 111.85 | 112.12 | 111.56 | 111.74 | 18,132 | -0.06(-0.05%) |
May 30, 2018 | 111.69 | 111.89 | 111.53 | 111.80 | 18,173 | -0.55(-0.49%) |
May 29, 2018 | 111.44 | 112.47 | 111.32 | 112.35 | 45,886 | +1.61(+1.45%) |
May 25, 2018 | 110.75 | 110.75 | 110.75 | 0 | +0.55(+0.49%) | |
May 24, 2018 | 110.15 | 110.37 | 110.09 | 110.20 | 11,800 | +0.43(+0.40%) |
May 23, 2018 | 109.56 | 109.82 | 109.56 | 109.77 | 21,004 | +0.60(+0.55%) |
May 22, 2018 | 109.22 | 109.22 | 109.01 | 109.16 | 15,425 | -0.06(-0.05%) |
May 21, 2018 | 109.04 | 109.22 | 109.04 | 109.22 | 98,077 | +0.08(+0.08%) |
May 18, 2018 | 108.89 | 109.14 | 108.82 | 109.14 | 8,157 | +0.55(+0.51%) |
May 17, 2018 | 108.76 | 108.83 | 108.52 | 108.58 | 16,554 | -0.19(-0.17%) |
May 16, 2018 | 109.16 | 109.18 | 108.77 | 108.77 | 12,407 | -0.29(-0.26%) |
May 15, 2018 | 109.26 | 109.26 | 108.81 | 109.06 | 15,266 | -0.86(-0.78%) |
May 14, 2018 | 109.96 | 110.06 | 109.89 | 109.92 | 16,402 | -0.31(-0.28%) |
May 11, 2018 | 110.41 | 110.41 | 110.13 | 110.23 | 732,009 | +0.00(+0.00%) |
May 10, 2018 | 110.17 | 110.29 | 110.00 | 110.23 | 259,249 | +0.41(+0.37%) |
May 09, 2018 | 109.85 | 109.96 | 109.82 | 109.82 | 7,284 | -0.44(-0.40%) |
May 08, 2018 | 110.23 | 110.34 | 110.06 | 110.25 | 23,564 | -0.16(-0.15%) |
May 07, 2018 | 110.49 | 110.49 | 110.32 | 110.41 | 35,879 | -0.08(-0.07%) |
May 04, 2018 | 110.64 | 110.64 | 110.29 | 110.49 | 17,728 | +0.03(+0.03%) |
May 03, 2018 | 110.44 | 110.66 | 110.41 | 110.46 | 70,947 | +0.34(+0.31%) |
May 02, 2018 | 110.28 | 110.35 | 110.10 | 110.12 | 27,712 | +0.00(+0.00%) |
May 01, 2018 | 110.23 | 110.26 | 110.06 | 110.12 | 181,607 | -0.31(-0.28%) |
Apr 30, 2018 | 110.32 | 110.58 | 110.23 | 110.42 | 13,851 | +0.23(+0.21%) |
Apr 27, 2018 | 110.00 | 110.24 | 110.00 | 110.19 | 23,913 | +0.38(+0.35%) |
Apr 26, 2018 | 109.67 | 109.81 | 109.62 | 109.81 | 17,358 | +0.47(+0.43%) |
Apr 25, 2018 | 109.43 | 109.52 | 109.20 | 109.34 | 45,058 | -0.42(-0.38%) |
Apr 24, 2018 | 109.78 | 109.93 | 109.72 | 109.76 | 14,102 | -0.25(-0.23%) |
Apr 23, 2018 | 109.97 | 110.04 | 109.81 | 110.01 | 87,906 | -0.04(-0.04%) |
Apr 20, 2018 | 110.38 | 110.38 | 110.06 | 110.06 | 13,797 | -0.54(-0.48%) |
Apr 19, 2018 | 110.63 | 110.64 | 110.38 | 110.59 | 27,199 | -0.53(-0.47%) |
Apr 18, 2018 | 111.64 | 111.64 | 111.12 | 111.12 | 22,453 | -0.62(-0.56%) |
Apr 17, 2018 | 111.56 | 111.79 | 111.56 | 111.74 | 8,616 | +0.18(+0.16%) |
Apr 16, 2018 | 111.19 | 111.56 | 111.19 | 111.56 | 19,413 | -0.03(-0.02%) |
Apr 13, 2018 | 111.36 | 111.66 | 111.36 | 111.59 | 27,919 | +0.10(+0.09%) |
Apr 12, 2018 | 111.78 | 111.78 | 111.40 | 111.48 | 12,293 | -0.52(-0.46%) |
Apr 11, 2018 | 112.25 | 112.25 | 111.92 | 112.00 | 12,754 | +0.15(+0.14%) |
Apr 10, 2018 | 111.76 | 111.87 | 111.75 | 111.85 | 10,126 | -0.09(-0.08%) |
Apr 09, 2018 | 111.72 | 111.99 | 111.63 | 111.94 | 4,728 | -0.01(-0.01%) |
Apr 06, 2018 | 111.75 | 111.98 | 111.58 | 111.95 | 14,222 | +0.73(+0.66%) |
Apr 05, 2018 | 111.40 | 111.45 | 111.20 | 111.22 | 8,143 | -0.48(-0.43%) |
Apr 04, 2018 | 112.08 | 112.08 | 111.62 | 111.70 | 35,628 | -0.09(-0.08%) |
Apr 03, 2018 | 112.02 | 112.08 | 111.76 | 111.79 | 66,968 | -0.53(-0.48%) |
Apr 02, 2018 | 112.11 | 112.58 | 111.94 | 112.33 | 192,395 | +0.10(+0.09%) |
Mar 29, 2018 | 112.22 | 112.22 | 112.22 | 0 | +0.39(+0.35%) | |
Mar 28, 2018 | 112.03 | 112.10 | 111.68 | 111.83 | 52,561 | +0.08(+0.07%) |
Mar 27, 2018 | 111.08 | 111.77 | 111.06 | 111.76 | 15,002 | +0.82(+0.74%) |
Mar 26, 2018 | 111.08 | 111.30 | 110.92 | 110.93 | 40,024 | -0.29(-0.26%) |
Mar 23, 2018 | 110.93 | 111.29 | 110.92 | 111.22 | 148,640 | +0.01(+0.01%) |
Mar 22, 2018 | 111.22 | 111.51 | 110.92 | 111.21 | 21,846 | +0.68(+0.61%) |
Mar 21, 2018 | 110.26 | 110.60 | 109.98 | 110.53 | 23,667 | +0.08(+0.07%) |
Mar 20, 2018 | 110.47 | 110.59 | 110.39 | 110.46 | 8,939 | -0.33(-0.30%) |
Mar 19, 2018 | 110.64 | 111.04 | 110.62 | 110.79 | 13,532 | -0.14(-0.13%) |
Mar 16, 2018 | 110.97 | 110.99 | 110.84 | 110.93 | 11,635 | -0.26(-0.24%) |
Mar 15, 2018 | 111.18 | 111.31 | 111.04 | 111.20 | 12,051 | -0.02(-0.02%) |
Mar 14, 2018 | 110.75 | 111.31 | 110.75 | 111.21 | 33,590 | +0.42(+0.38%) |
Mar 13, 2018 | 110.75 | 110.86 | 110.44 | 110.79 | 45,630 | +0.33(+0.30%) |
Mar 12, 2018 | 110.27 | 110.47 | 110.25 | 110.46 | 19,834 | +0.37(+0.34%) |
Mar 09, 2018 | 110.10 | 110.20 | 109.95 | 110.08 | 11,377 | -0.40(-0.36%) |
Mar 08, 2018 | 110.31 | 110.62 | 110.31 | 110.48 | 31,277 | +0.40(+0.36%) |
Mar 07, 2018 | 110.08 | 110.08 | 19,036 | -0.03(-0.03%) | ||
Mar 06, 2018 | 110.22 | 110.42 | 110.12 | 110.12 | 49,255 | +0.07(+0.06%) |
Mar 05, 2018 | 110.58 | 110.58 | 109.89 | 110.05 | 88,034 | -0.18(-0.16%) |
Mar 02, 2018 | 110.57 | 110.61 | 110.18 | 110.23 | 20,950 | -0.59(-0.54%) |
Mar 01, 2018 | 110.37 | 110.97 | 110.22 | 110.82 | 146,121 | +0.54(+0.49%) |
Feb 28, 2018 | 110.12 | 110.30 | 110.00 | 110.28 | 17,726 | +0.41(+0.37%) |
Feb 27, 2018 | 110.31 | 110.37 | 109.59 | 109.87 | 22,939 | -0.28(-0.25%) |
Feb 26, 2018 | 110.41 | 110.54 | 110.13 | 110.15 | 49,162 | +0.07(+0.06%) |
Feb 23, 2018 | 109.89 | 110.17 | 109.87 | 110.08 | 13,624 | +0.59(+0.54%) |
Feb 22, 2018 | 109.53 | 109.66 | 109.45 | 109.49 | 29,267 | +0.25(+0.23%) |
Feb 21, 2018 | 110.03 | 110.03 | 109.17 | 109.24 | 43,797 | -0.69(-0.62%) |
Feb 20, 2018 | 109.91 | 109.94 | 109.71 | 109.92 | 20,160 | -0.23(-0.21%) |
Feb 16, 2018 | 110.15 | 110.15 | 110.15 | 0 | +0.34(+0.31%) | |
Feb 15, 2018 | 109.78 | 110.04 | 109.78 | 109.81 | 243,038 | +0.19(+0.17%) |
Feb 14, 2018 | 110.13 | 110.13 | 109.57 | 109.63 | 41,887 | -0.82(-0.74%) |
Feb 13, 2018 | 110.26 | 110.45 | 110.20 | 110.45 | 47,816 | +0.20(+0.19%) |
Feb 12, 2018 | 110.23 | 110.64 | 110.10 | 110.25 | 223,213 | +0.25(+0.23%) |
Feb 09, 2018 | 110.03 | 110.69 | 109.95 | 109.99 | 46,206 | -0.34(-0.31%) |
Feb 08, 2018 | 109.89 | 110.42 | 109.78 | 110.33 | 78,109 | +0.00(+0.00%) |
Feb 07, 2018 | 111.09 | 111.11 | 110.31 | 110.33 | 230,288 | -0.63(-0.57%) |
Feb 06, 2018 | 111.38 | 111.53 | 110.81 | 110.97 | 295,589 | -0.34(-0.30%) |
Feb 05, 2018 | 110.42 | 111.88 | 110.22 | 111.31 | 98,327 | +0.69(+0.63%) |
Feb 02, 2018 | 110.71 | 110.81 | 110.35 | 110.61 | 43,423 | -0.55(-0.49%) |
Feb 01, 2018 | 111.98 | 112.06 | 111.09 | 111.16 | 218,850 | -0.87(-0.78%) |
Jan 31, 2018 | 112.27 | 112.27 | 111.68 | 112.03 | 22,592 | +0.14(+0.13%) |
Jan 30, 2018 | 112.05 | 112.09 | 111.77 | 111.89 | 39,325 | -0.40(-0.35%) |
Jan 29, 2018 | 112.32 | 112.32 | 112.02 | 112.29 | 18,967 | -0.42(-0.37%) |
Jan 26, 2018 | 112.96 | 112.96 | 112.53 | 112.71 | 32,109 | -0.37(-0.33%) |
Jan 25, 2018 | 112.62 | 113.08 | 112.47 | 113.08 | 29,965 | +0.43(+0.38%) |
Jan 24, 2018 | 112.58 | 112.71 | 112.45 | 112.65 | 14,764 | -0.36(-0.32%) |
Jan 23, 2018 | 113.00 | 113.16 | 112.86 | 113.02 | 29,990 | +0.41(+0.36%) |
Jan 22, 2018 | 112.81 | 112.88 | 112.55 | 112.61 | 31,802 | +0.01(+0.01%) |
Jan 19, 2018 | 112.84 | 112.85 | 112.57 | 112.60 | 34,370 | -0.39(-0.34%) |
Jan 18, 2018 | 113.11 | 113.24 | 112.91 | 112.99 | 31,301 | -0.62(-0.54%) |
Jan 17, 2018 | 113.72 | 113.94 | 113.47 | 113.61 | 26,512 | -0.24(-0.21%) |
Jan 16, 2018 | 113.91 | 113.95 | 113.61 | 113.84 | 36,294 | +0.19(+0.17%) |
Jan 12, 2018 | 113.65 | 113.65 | 113.65 | 0 | +0.03(+0.02%) | |
Jan 11, 2018 | 113.30 | 113.78 | 113.29 | 113.62 | 27,687 | +0.19(+0.16%) |
Jan 10, 2018 | 113.50 | 113.44 | 28,978 | -0.08(-0.07%) | ||
Jan 09, 2018 | 114.02 | 114.02 | 113.50 | 113.52 | 24,695 | -0.89(-0.78%) |
Jan 08, 2018 | 114.58 | 114.58 | 114.24 | 114.41 | 51,269 | -0.09(-0.07%) |
Jan 05, 2018 | 114.66 | 114.69 | 114.33 | 114.50 | 28,944 | -0.20(-0.18%) |
Jan 04, 2018 | 114.44 | 114.71 | 114.33 | 114.70 | 85,061 | -0.02(-0.01%) |
Jan 03, 2018 | 114.73 | 114.77 | 114.47 | 114.72 | 68,667 | +0.21(+0.19%) |
Jan 02, 2018 | 114.88 | 114.89 | 114.24 | 114.50 | 152,473 | -0.53(-0.46%) |
Dec 29, 2017 | 115.03 | 115.03 | 115.03 | 0 | +0.12(+0.10%) | |
Dec 28, 2017 | 114.99 | 114.99 | 114.78 | 114.91 | 22,040 | -0.14(-0.13%) |
Dec 27, 2017 | 114.60 | 115.07 | 114.60 | 115.05 | 17,932 | +0.80(+0.70%) |
Dec 26, 2017 | 114.15 | 114.42 | 114.15 | 114.26 | 10,039 | +0.14(+0.13%) |
Dec 22, 2017 | 114.00 | 114.12 | 113.96 | 114.11 | 15,385 | +0.11(+0.10%) |
Dec 21, 2017 | 113.76 | 114.07 | 113.76 | 114.00 | 23,096 | +0.25(+0.22%) |
Dec 20, 2017 | 113.80 | 114.02 | 113.72 | 113.75 | 57,653 | -0.57(-0.50%) |
Dec 19, 2017 | 114.72 | 114.72 | 114.14 | 114.33 | 24,909 | -0.84(-0.73%) |
Dec 18, 2017 | 115.55 | 115.55 | 115.10 | 115.17 | 27,910 | -0.49(-0.42%) |
Dec 15, 2017 | 115.47 | 115.75 | 115.41 | 115.66 | 20,678 | +0.11(+0.10%) |
Dec 14, 2017 | 115.28 | 115.65 | 115.11 | 115.55 | 46,099 | +0.10(+0.09%) |
Dec 13, 2017 | 115.12 | 115.45 | 114.99 | 115.45 | 29,629 | +0.58(+0.50%) |
Dec 12, 2017 | 114.83 | 114.89 | 114.61 | 114.88 | 33,408 | -0.16(-0.14%) |
Dec 11, 2017 | 115.20 | 115.32 | 115.01 | 115.04 | 14,129 | -0.07(-0.06%) |
Dec 08, 2017 | 115.17 | 115.22 | 114.97 | 115.10 | 26,998 | -0.13(-0.11%) |
Dec 07, 2017 | 115.77 | 115.77 | 115.07 | 115.23 | 9,986 | -0.41(-0.36%) |
Dec 06, 2017 | 115.71 | 115.90 | 115.64 | 115.64 | 27,736 | +0.26(+0.23%) |
Dec 05, 2017 | 114.94 | 115.39 | 114.94 | 115.38 | 42,091 | +0.31(+0.27%) |
Dec 04, 2017 | 114.81 | 115.09 | 114.78 | 115.07 | 84,575 | -0.10(-0.09%) |
Dec 01, 2017 | 114.80 | 115.58 | 114.47 | 115.17 | 102,764 | +0.80(+0.70%) |
Nov 30, 2017 | 114.59 | 114.59 | 114.25 | 114.37 | 46,266 | -0.37(-0.32%) |
Nov 29, 2017 | 114.75 | 114.76 | 114.58 | 114.74 | 17,681 | -0.56(-0.48%) |
Nov 28, 2017 | 115.44 | 115.56 | 115.20 | 115.30 | 14,256 | +0.04(+0.04%) |
Nov 27, 2017 | 115.31 | 115.35 | 115.10 | 115.25 | 589,610 | +0.03(+0.02%) |
Nov 24, 2017 | 115.26 | 115.34 | 115.20 | 115.22 | 52,551 | -0.16(-0.14%) |
Nov 22, 2017 | 115.09 | 115.43 | 115.09 | 115.39 | 17,969 | +0.36(+0.32%) |
Nov 21, 2017 | 115.26 | 115.32 | 114.90 | 115.03 | 28,289 | +0.05(+0.04%) |
Nov 20, 2017 | 114.93 | 115.09 | 114.89 | 114.97 | 261,697 | -0.14(-0.12%) |
Nov 17, 2017 | 115.11 | 115.22 | 115.05 | 115.12 | 20,774 | +0.30(+0.26%) |
Nov 16, 2017 | 115.08 | 115.20 | 114.81 | 114.81 | 19,183 | -0.53(-0.46%) |
Nov 15, 2017 | 115.16 | 115.34 | 114.94 | 115.34 | 22,841 | +0.64(+0.56%) |
Nov 14, 2017 | 114.47 | 114.70 | 114.47 | 114.70 | 12,203 | +0.30(+0.26%) |
Nov 13, 2017 | 114.62 | 114.62 | 114.37 | 114.39 | 34,846 | +0.06(+0.05%) |
Nov 10, 2017 | 114.59 | 114.65 | 114.31 | 114.33 | 85,278 | -0.85(-0.74%) |
Nov 09, 2017 | 115.17 | 115.34 | 115.05 | 115.19 | 331,244 | -0.19(-0.16%) |
Nov 08, 2017 | 115.59 | 115.64 | 115.35 | 115.37 | 9,550 | -0.20(-0.17%) |
Nov 07, 2017 | 115.47 | 115.65 | 115.41 | 115.57 | 7,937 | +0.13(+0.11%) |
Nov 06, 2017 | 115.34 | 115.45 | 115.29 | 115.45 | 28,900 | +0.21(+0.18%) |
Nov 03, 2017 | 115.12 | 115.24 | 114.97 | 115.24 | 6,479 | +0.20(+0.18%) |
Nov 02, 2017 | 114.90 | 115.07 | 114.87 | 115.03 | 15,846 | +0.35(+0.30%) |