Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.70 | 102.60 | 97.40 | 99.70 | 612,693 | +1.30(+1.32%) |
Oct 30, 2018 | 94.00 | 98.50 | 92.30 | 98.40 | 516,953 | +2.40(+2.50%) |
Oct 29, 2018 | 101.30 | 101.90 | 92.90 | 96.00 | 583,023 | -5.30(-5.23%) |
Oct 26, 2018 | 100.10 | 103.40 | 98.30 | 101.30 | 425,710 | -0.80(-0.78%) |
Oct 25, 2018 | 100.90 | 102.50 | 97.70 | 102.10 | 468,349 | +2.90(+2.92%) |
Oct 24, 2018 | 109.40 | 110.70 | 98.90 | 99.20 | 727,669 | -9.20(-8.49%) |
Oct 23, 2018 | 111.40 | 111.90 | 106.90 | 108.40 | 551,527 | -6.40(-5.57%) |
Oct 22, 2018 | 117.00 | 117.30 | 113.60 | 114.80 | 357,645 | -1.90(-1.63%) |
Oct 19, 2018 | 119.20 | 120.20 | 113.90 | 116.70 | 636,760 | -2.20(-1.85%) |
Oct 18, 2018 | 119.90 | 120.10 | 117.00 | 118.90 | 429,009 | -2.80(-2.30%) |
Oct 17, 2018 | 125.20 | 125.20 | 120.30 | 121.70 | 369,921 | -4.30(-3.41%) |
Oct 16, 2018 | 126.30 | 127.50 | 124.30 | 126.00 | 278,620 | +0.30(+0.24%) |
Oct 15, 2018 | 125.50 | 126.50 | 122.20 | 125.70 | 291,992 | +1.60(+1.29%) |
Oct 12, 2018 | 123.80 | 124.50 | 120.55 | 124.10 | 552,080 | +3.20(+2.65%) |
Oct 11, 2018 | 122.60 | 124.50 | 119.90 | 120.90 | 419,120 | -3.10(-2.50%) |
Oct 10, 2018 | 128.60 | 129.00 | 123.90 | 124.00 | 400,929 | -4.40(-3.43%) |
Oct 09, 2018 | 127.10 | 129.90 | 126.20 | 128.40 | 348,716 | +2.20(+1.74%) |
Oct 08, 2018 | 125.20 | 126.40 | 123.10 | 126.20 | 238,806 | -0.40(-0.32%) |
Oct 05, 2018 | 126.30 | 127.50 | 124.20 | 126.60 | 369,840 | +1.00(+0.80%) |
Oct 04, 2018 | 127.00 | 130.90 | 125.00 | 125.60 | 372,734 | -2.00(-1.57%) |
Oct 03, 2018 | 125.00 | 129.70 | 124.10 | 127.60 | 558,081 | +3.90(+3.15%) |
Oct 02, 2018 | 123.40 | 125.15 | 121.40 | 123.70 | 523,304 | +0.60(+0.49%) |
Oct 01, 2018 | 120.20 | 124.30 | 119.00 | 123.10 | 541,160 | +3.20(+2.67%) |
Sep 28, 2018 | 119.30 | 122.30 | 118.90 | 119.90 | 366,500 | -0.20(-0.17%) |
Sep 27, 2018 | 119.10 | 120.50 | 116.15 | 120.10 | 415,972 | +2.30(+1.95%) |
Sep 26, 2018 | 120.00 | 121.60 | 117.70 | 117.80 | 326,581 | -3.20(-2.64%) |
Sep 25, 2018 | 123.40 | 125.00 | 120.60 | 121.00 | 625,883 | -1.70(-1.39%) |
Sep 24, 2018 | 120.50 | 123.80 | 119.30 | 122.70 | 393,777 | +5.20(+4.43%) |
Sep 21, 2018 | 116.60 | 118.45 | 115.70 | 117.50 | 573,470 | +1.30(+1.12%) |
Sep 20, 2018 | 119.60 | 120.70 | 115.65 | 116.20 | 257,959 | -1.80(-1.53%) |
Sep 19, 2018 | 115.70 | 118.90 | 115.50 | 118.00 | 273,099 | +2.60(+2.25%) |
Sep 18, 2018 | 116.80 | 118.10 | 113.90 | 115.40 | 298,072 | +0.20(+0.17%) |
Sep 17, 2018 | 116.70 | 118.20 | 114.35 | 115.20 | 290,553 | -1.50(-1.29%) |
Sep 14, 2018 | 116.80 | 119.30 | 116.45 | 116.70 | 313,680 | -0.20(-0.17%) |
Sep 13, 2018 | 116.90 | 118.00 | 114.50 | 116.90 | 346,199 | -0.40(-0.34%) |
Sep 12, 2018 | 113.40 | 118.30 | 113.00 | 117.30 | 453,945 | +5.70(+5.11%) |
Sep 11, 2018 | 106.20 | 112.10 | 106.00 | 111.60 | 335,316 | +4.90(+4.59%) |
Sep 10, 2018 | 106.30 | 108.20 | 105.80 | 106.70 | 222,528 | +0.70(+0.66%) |
Sep 07, 2018 | 106.50 | 109.20 | 105.30 | 106.00 | 461,100 | -1.60(-1.49%) |
Sep 06, 2018 | 110.90 | 111.10 | 106.05 | 107.60 | 396,889 | -3.70(-3.32%) |
Sep 05, 2018 | 110.00 | 111.80 | 107.41 | 111.30 | 441,471 | +0.60(+0.54%) |
Sep 04, 2018 | 113.30 | 115.40 | 109.85 | 110.70 | 339,467 | -2.30(-2.04%) |
Aug 31, 2018 | 113.00 | 113.00 | 113.00 | 0 | -2.50(-2.16%) | |
Aug 30, 2018 | 113.90 | 116.60 | 113.60 | 115.50 | 478,416 | +2.00(+1.76%) |
Aug 29, 2018 | 112.70 | 114.35 | 111.20 | 113.50 | 367,920 | +1.50(+1.34%) |
Aug 28, 2018 | 113.70 | 114.40 | 110.40 | 112.00 | 330,907 | -2.00(-1.75%) |
Aug 27, 2018 | 113.70 | 115.55 | 113.00 | 114.00 | 260,574 | +0.50(+0.44%) |
Aug 24, 2018 | 113.20 | 114.60 | 112.85 | 113.50 | 250,770 | +1.50(+1.34%) |
Aug 23, 2018 | 111.60 | 112.50 | 109.90 | 112.00 | 320,080 | -0.60(-0.53%) |
Aug 22, 2018 | 111.80 | 113.20 | 110.60 | 112.60 | 329,424 | +2.50(+2.27%) |
Aug 21, 2018 | 108.20 | 111.20 | 107.70 | 110.10 | 341,677 | +2.90(+2.71%) |
Aug 20, 2018 | 107.10 | 108.90 | 106.50 | 107.20 | 415,935 | -0.30(-0.28%) |
Aug 17, 2018 | 105.70 | 108.00 | 105.30 | 107.50 | 280,760 | +2.00(+1.90%) |
Aug 16, 2018 | 102.90 | 105.60 | 102.70 | 105.50 | 341,417 | +3.20(+3.13%) |
Aug 15, 2018 | 110.40 | 111.65 | 101.20 | 102.30 | 1,002,164 | -9.40(-8.42%) |
Aug 14, 2018 | 110.30 | 111.80 | 109.00 | 111.70 | 486,336 | +2.80(+2.57%) |
Aug 13, 2018 | 113.90 | 113.90 | 108.60 | 108.90 | 446,817 | -5.00(-4.39%) |
Aug 10, 2018 | 112.00 | 114.50 | 111.70 | 113.90 | 340,750 | +1.40(+1.24%) |
Aug 09, 2018 | 111.00 | 113.10 | 110.20 | 112.50 | 340,779 | +1.90(+1.72%) |
Aug 08, 2018 | 111.40 | 112.20 | 109.50 | 110.60 | 519,135 | -2.30(-2.04%) |
Aug 07, 2018 | 109.70 | 113.80 | 108.20 | 112.90 | 502,347 | +5.20(+4.83%) |
Aug 06, 2018 | 106.10 | 108.65 | 105.00 | 107.70 | 344,879 | +2.00(+1.89%) |
Aug 03, 2018 | 109.30 | 109.60 | 105.30 | 105.70 | 285,510 | -3.60(-3.29%) |
Aug 02, 2018 | 106.10 | 109.90 | 105.35 | 109.30 | 328,884 | +1.90(+1.77%) |
Aug 01, 2018 | 106.30 | 107.50 | 104.90 | 107.40 | 403,817 | -0.20(-0.19%) |
Jul 31, 2018 | 110.50 | 111.00 | 106.50 | 107.60 | 408,392 | -3.20(-2.89%) |
Jul 30, 2018 | 111.50 | 112.65 | 110.70 | 110.80 | 553,406 | +0.90(+0.82%) |
Jul 27, 2018 | 113.40 | 114.40 | 109.50 | 109.90 | 499,500 | -4.10(-3.60%) |
Jul 26, 2018 | 113.40 | 115.20 | 112.50 | 114.00 | 235,505 | +0.80(+0.71%) |
Jul 25, 2018 | 111.10 | 113.60 | 109.80 | 113.20 | 229,116 | +1.20(+1.07%) |
Jul 24, 2018 | 111.90 | 113.10 | 110.95 | 112.00 | 223,666 | +0.70(+0.63%) |
Jul 23, 2018 | 112.10 | 112.75 | 110.80 | 111.30 | 199,332 | +0.20(+0.18%) |
Jul 20, 2018 | 112.40 | 112.80 | 110.15 | 111.10 | 333,182 | -1.40(-1.24%) |
Jul 19, 2018 | 109.90 | 113.10 | 109.80 | 112.50 | 483,685 | +2.40(+2.18%) |
Jul 18, 2018 | 108.20 | 110.60 | 106.10 | 110.10 | 549,413 | +1.40(+1.29%) |
Jul 17, 2018 | 108.60 | 110.30 | 107.70 | 108.70 | 301,373 | +0.10(+0.09%) |
Jul 16, 2018 | 107.00 | 109.30 | 106.30 | 108.60 | 428,451 | -0.30(-0.28%) |
Jul 13, 2018 | 111.10 | 112.40 | 108.60 | 108.90 | 399,154 | -2.10(-1.89%) |
Jul 12, 2018 | 110.80 | 111.20 | 108.60 | 111.00 | 323,628 | +1.30(+1.19%) |
Jul 11, 2018 | 109.50 | 113.20 | 108.20 | 109.70 | 448,304 | -0.80(-0.72%) |
Jul 10, 2018 | 114.00 | 114.55 | 109.75 | 110.50 | 452,874 | -2.40(-2.13%) |
Jul 09, 2018 | 109.70 | 113.30 | 108.85 | 112.90 | 631,097 | +4.00(+3.67%) |
Jul 06, 2018 | 105.20 | 109.15 | 105.10 | 108.90 | 290,089 | +2.80(+2.64%) |
Jul 05, 2018 | 108.50 | 108.60 | 105.35 | 106.10 | 319,123 | -1.80(-1.67%) |
Jul 03, 2018 | 107.90 | 107.90 | 107.90 | 0 | +2.00(+1.89%) | |
Jul 02, 2018 | 106.10 | 106.30 | 103.11 | 105.90 | 473,272 | -1.50(-1.40%) |
Jun 29, 2018 | 109.20 | 111.30 | 107.20 | 107.40 | 674,138 | -1.70(-1.56%) |
Jun 28, 2018 | 111.50 | 112.06 | 108.90 | 109.10 | 430,261 | -2.40(-2.15%) |
Jun 27, 2018 | 111.80 | 114.20 | 110.40 | 111.50 | 797,460 | +2.20(+2.01%) |
Jun 26, 2018 | 105.50 | 110.00 | 105.10 | 109.30 | 528,383 | +4.20(+4.00%) |
Jun 25, 2018 | 107.90 | 108.00 | 104.10 | 105.10 | 527,565 | -2.90(-2.69%) |
Jun 22, 2018 | 107.50 | 109.10 | 106.10 | 108.00 | 893,790 | +5.50(+5.37%) |
Jun 21, 2018 | 106.10 | 107.50 | 101.60 | 102.50 | 776,833 | -5.40(-5.00%) |
Jun 20, 2018 | 107.40 | 108.70 | 104.90 | 107.90 | 757,657 | +1.80(+1.70%) |
Jun 19, 2018 | 100.40 | 107.00 | 100.00 | 106.10 | 775,103 | +3.80(+3.71%) |
Jun 18, 2018 | 98.80 | 103.90 | 98.80 | 102.30 | 738,351 | +3.50(+3.54%) |
Jun 15, 2018 | 102.10 | 98.10 | 98.80 | 1,157,764 | -3.30(-3.23%) | |
Jun 14, 2018 | 106.10 | 106.70 | 101.40 | 102.10 | 500,706 | -2.30(-2.20%) |
Jun 13, 2018 | 106.20 | 107.00 | 104.20 | 104.40 | 598,955 | -2.60(-2.43%) |
Jun 12, 2018 | 101.60 | 107.60 | 101.35 | 107.00 | 1,021,793 | +4.90(+4.80%) |
Jun 11, 2018 | 101.00 | 102.40 | 100.10 | 102.10 | 542,868 | +0.70(+0.69%) |
Jun 08, 2018 | 102.80 | 104.20 | 100.50 | 101.40 | 890,812 | -2.30(-2.22%) |
Jun 07, 2018 | 101.50 | 104.90 | 101.50 | 103.70 | 892,946 | +2.80(+2.78%) |
Jun 06, 2018 | 100.50 | 100.90 | 977,911 | -3.50(-3.35%) | ||
Jun 05, 2018 | 102.90 | 104.90 | 101.20 | 104.40 | 1,157,055 | +1.50(+1.46%) |
Jun 04, 2018 | 110.50 | 111.60 | 102.10 | 102.90 | 1,489,740 | -8.30(-7.46%) |
Jun 01, 2018 | 118.90 | 118.90 | 108.15 | 111.20 | 1,605,492 | -7.20(-6.08%) |
May 31, 2018 | 119.70 | 121.40 | 118.00 | 118.40 | 746,710 | -2.40(-1.99%) |
May 30, 2018 | 118.10 | 121.70 | 117.15 | 120.80 | 1,016,556 | +3.30(+2.81%) |
May 29, 2018 | 118.70 | 120.40 | 117.00 | 117.50 | 1,189,053 | -2.10(-1.76%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | -5.20(-4.17%) | |
May 24, 2018 | 128.90 | 130.10 | 124.70 | 124.80 | 643,394 | -6.60(-5.02%) |
May 23, 2018 | 133.30 | 133.80 | 129.30 | 131.40 | 797,108 | -3.10(-2.30%) |
May 22, 2018 | 139.50 | 140.00 | 133.15 | 134.50 | 478,698 | -4.70(-3.38%) |
May 21, 2018 | 136.90 | 139.40 | 135.80 | 139.20 | 397,777 | +3.50(+2.58%) |
May 18, 2018 | 141.40 | 141.40 | 135.00 | 135.70 | 432,156 | -5.20(-3.69%) |
May 17, 2018 | 137.10 | 142.70 | 137.10 | 140.90 | 630,131 | +4.50(+3.30%) |
May 16, 2018 | 137.00 | 137.00 | 133.50 | 136.40 | 548,807 | -0.60(-0.44%) |
May 15, 2018 | 138.30 | 138.30 | 133.90 | 137.00 | 444,815 | -1.50(-1.08%) |
May 14, 2018 | 140.20 | 140.40 | 136.80 | 138.50 | 272,428 | -0.50(-0.36%) |
May 11, 2018 | 141.80 | 142.40 | 137.80 | 139.00 | 389,554 | -2.60(-1.84%) |
May 10, 2018 | 144.50 | 144.90 | 140.10 | 141.60 | 302,447 | -1.00(-0.70%) |
May 09, 2018 | 145.00 | 146.50 | 142.30 | 142.60 | 554,952 | +0.80(+0.56%) |
May 08, 2018 | 138.50 | 142.00 | 134.40 | 141.80 | 481,444 | +3.00(+2.16%) |
May 07, 2018 | 137.50 | 143.30 | 137.25 | 138.80 | 572,449 | +3.30(+2.44%) |
May 04, 2018 | 133.70 | 138.10 | 132.90 | 135.50 | 613,954 | +2.80(+2.11%) |
May 03, 2018 | 135.50 | 137.80 | 131.71 | 132.70 | 597,140 | -5.80(-4.19%) |
May 02, 2018 | 137.00 | 139.80 | 136.65 | 138.50 | 374,224 | +1.50(+1.09%) |
May 01, 2018 | 138.60 | 138.90 | 134.55 | 137.00 | 402,008 | -2.10(-1.51%) |
Apr 30, 2018 | 137.20 | 140.70 | 136.80 | 139.10 | 348,607 | +1.60(+1.16%) |
Apr 27, 2018 | 138.50 | 140.30 | 137.40 | 137.50 | 210,451 | -2.00(-1.43%) |
Apr 26, 2018 | 140.40 | 141.10 | 138.05 | 139.50 | 317,254 | -0.60(-0.43%) |
Apr 25, 2018 | 136.90 | 141.20 | 135.60 | 140.10 | 404,863 | +1.90(+1.37%) |
Apr 24, 2018 | 142.70 | 144.35 | 136.20 | 138.20 | 646,533 | -4.40(-3.09%) |
Apr 23, 2018 | 141.00 | 144.20 | 139.05 | 142.60 | 417,565 | +0.90(+0.64%) |
Apr 20, 2018 | 141.70 | 144.30 | 140.40 | 141.70 | 461,107 | -0.50(-0.35%) |
Apr 19, 2018 | 142.40 | 144.20 | 140.20 | 142.20 | 435,814 | +0.50(+0.35%) |
Apr 18, 2018 | 137.00 | 143.60 | 137.00 | 141.70 | 493,046 | +6.20(+4.58%) |
Apr 17, 2018 | 133.00 | 136.40 | 131.70 | 135.50 | 392,569 | +2.80(+2.11%) |
Apr 16, 2018 | 131.90 | 134.30 | 129.55 | 132.70 | 352,365 | +1.50(+1.14%) |
Apr 13, 2018 | 130.40 | 132.40 | 129.95 | 131.20 | 300,348 | +2.60(+2.02%) |
Apr 12, 2018 | 127.90 | 129.90 | 125.20 | 128.60 | 475,822 | +0.80(+0.63%) |
Apr 11, 2018 | 124.70 | 129.65 | 124.50 | 127.80 | 346,489 | +3.10(+2.49%) |
Apr 10, 2018 | 121.50 | 125.90 | 120.70 | 124.70 | 444,355 | +5.40(+4.53%) |
Apr 09, 2018 | 120.80 | 121.50 | 118.55 | 119.30 | 631,233 | -0.70(-0.58%) |
Apr 06, 2018 | 124.00 | 125.40 | 117.00 | 120.00 | 520,522 | -4.60(-3.69%) |
Apr 05, 2018 | 124.30 | 127.40 | 124.30 | 124.60 | 502,780 | +1.20(+0.97%) |
Apr 04, 2018 | 123.00 | 123.80 | 120.20 | 123.40 | 310,400 | -2.30(-1.83%) |
Apr 03, 2018 | 128.60 | 128.60 | 122.80 | 125.70 | 410,425 | -1.60(-1.26%) |
Apr 02, 2018 | 131.40 | 132.00 | 125.90 | 127.30 | 488,897 | -5.10(-3.85%) |
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +7.40(+5.92%) | |
Mar 28, 2018 | 122.60 | 126.50 | 122.60 | 125.00 | 758,838 | +4.70(+3.91%) |
Mar 27, 2018 | 124.00 | 124.40 | 119.50 | 120.30 | 271,934 | -3.40(-2.75%) |
Mar 26, 2018 | 122.20 | 123.90 | 118.80 | 123.70 | 373,542 | +3.40(+2.83%) |
Mar 23, 2018 | 122.40 | 124.80 | 120.10 | 120.30 | 300,072 | -1.40(-1.15%) |
Mar 22, 2018 | 122.30 | 124.40 | 120.20 | 121.70 | 321,336 | -1.90(-1.54%) |
Mar 21, 2018 | 120.00 | 125.90 | 120.00 | 123.60 | 385,244 | +4.30(+3.60%) |
Mar 20, 2018 | 117.20 | 120.20 | 116.80 | 119.30 | 213,636 | +3.10(+2.67%) |
Mar 19, 2018 | 116.50 | 117.60 | 114.80 | 116.20 | 266,497 | -1.40(-1.19%) |
Mar 16, 2018 | 114.80 | 118.55 | 113.73 | 117.60 | 402,990 | +3.20(+2.80%) |
Mar 15, 2018 | 117.70 | 119.10 | 114.00 | 114.40 | 335,919 | -2.20(-1.89%) |
Mar 14, 2018 | 117.00 | 119.30 | 115.65 | 116.60 | 458,539 | +0.00(+0.00%) |
Mar 13, 2018 | 117.80 | 120.60 | 115.75 | 116.60 | 308,905 | -0.90(-0.77%) |
Mar 12, 2018 | 117.40 | 118.80 | 116.20 | 117.50 | 360,845 | +0.20(+0.17%) |
Mar 09, 2018 | 115.30 | 117.50 | 115.10 | 117.30 | 256,600 | +3.40(+2.99%) |
Mar 08, 2018 | 118.00 | 118.00 | 112.80 | 113.90 | 355,084 | -3.40(-2.90%) |
Mar 07, 2018 | 118.70 | 117.30 | 373,565 | -0.40(-0.34%) | ||
Mar 06, 2018 | 119.90 | 120.05 | 117.40 | 117.70 | 520,586 | -1.00(-0.84%) |
Mar 05, 2018 | 112.40 | 120.50 | 112.40 | 118.70 | 583,010 | +6.20(+5.51%) |
Mar 02, 2018 | 106.70 | 112.60 | 105.70 | 112.50 | 415,541 | +5.10(+4.75%) |
Mar 01, 2018 | 106.40 | 109.70 | 105.00 | 107.40 | 503,452 | +1.70(+1.61%) |
Feb 28, 2018 | 109.00 | 109.80 | 105.60 | 105.70 | 462,374 | -2.30(-2.13%) |
Feb 27, 2018 | 110.80 | 112.50 | 108.00 | 108.00 | 213,088 | -3.20(-2.88%) |
Feb 26, 2018 | 110.80 | 112.65 | 109.90 | 111.20 | 176,376 | +0.60(+0.54%) |
Feb 23, 2018 | 108.70 | 110.65 | 107.40 | 110.60 | 292,767 | +2.80(+2.60%) |
Feb 22, 2018 | 105.90 | 109.70 | 105.20 | 107.80 | 280,591 | +2.80(+2.67%) |
Feb 21, 2018 | 106.70 | 108.20 | 104.90 | 105.00 | 367,019 | -1.90(-1.78%) |
Feb 20, 2018 | 109.20 | 110.10 | 105.85 | 106.90 | 371,993 | -2.00(-1.84%) |
Feb 16, 2018 | 108.90 | 108.90 | 108.90 | 0 | +1.50(+1.40%) | |
Feb 15, 2018 | 109.30 | 109.80 | 103.75 | 107.40 | 381,750 | -1.60(-1.47%) |
Feb 14, 2018 | 102.60 | 109.70 | 102.10 | 109.00 | 392,226 | +5.00(+4.81%) |
Feb 13, 2018 | 105.50 | 106.40 | 103.80 | 104.00 | 252,054 | -3.10(-2.89%) |
Feb 12, 2018 | 103.70 | 108.10 | 103.00 | 107.10 | 433,532 | +4.50(+4.39%) |
Feb 09, 2018 | 103.10 | 103.60 | 97.50 | 102.60 | 495,431 | +0.40(+0.39%) |
Feb 08, 2018 | 107.90 | 110.10 | 102.10 | 102.20 | 527,795 | -5.70(-5.28%) |
Feb 07, 2018 | 112.80 | 114.50 | 107.50 | 107.90 | 518,066 | -5.00(-4.43%) |
Feb 06, 2018 | 110.70 | 115.90 | 108.70 | 112.90 | 601,507 | -1.00(-0.88%) |
Feb 05, 2018 | 110.50 | 116.50 | 109.20 | 113.90 | 755,706 | +0.60(+0.53%) |
Feb 02, 2018 | 114.00 | 116.50 | 112.80 | 113.30 | 1,168,627 | -1.70(-1.48%) |
Feb 01, 2018 | 113.90 | 116.25 | 113.10 | 115.00 | 804,804 | +1.50(+1.32%) |
Jan 31, 2018 | 114.80 | 114.80 | 110.60 | 113.50 | 760,489 | -1.60(-1.39%) |
Jan 30, 2018 | 120.00 | 120.00 | 112.60 | 115.10 | 856,494 | -6.40(-5.27%) |
Jan 29, 2018 | 123.50 | 124.10 | 121.20 | 121.50 | 362,814 | -2.00(-1.62%) |
Jan 26, 2018 | 124.40 | 124.75 | 122.15 | 123.50 | 296,076 | -1.00(-0.80%) |
Jan 25, 2018 | 128.60 | 129.40 | 123.30 | 124.50 | 363,615 | -3.50(-2.73%) |
Jan 24, 2018 | 127.20 | 129.05 | 125.20 | 128.00 | 459,832 | +2.60(+2.07%) |
Jan 23, 2018 | 128.90 | 129.20 | 124.30 | 125.40 | 292,162 | -2.50(-1.95%) |
Jan 22, 2018 | 126.50 | 128.30 | 126.20 | 127.90 | 294,330 | +2.30(+1.83%) |
Jan 19, 2018 | 122.90 | 126.60 | 122.30 | 125.60 | 220,391 | +1.40(+1.13%) |
Jan 18, 2018 | 126.20 | 127.80 | 124.00 | 124.20 | 312,011 | -2.00(-1.58%) |
Jan 17, 2018 | 125.00 | 126.80 | 123.79 | 126.20 | 367,489 | +1.20(+0.96%) |
Jan 16, 2018 | 129.90 | 131.60 | 124.90 | 125.00 | 534,094 | -4.10(-3.18%) |
Jan 12, 2018 | 129.10 | 129.10 | 129.10 | 0 | +0.90(+0.70%) | |
Jan 11, 2018 | 126.80 | 133.20 | 125.80 | 128.20 | 559,262 | +2.10(+1.67%) |
Jan 10, 2018 | 124.80 | 127.10 | 124.40 | 126.10 | 455,519 | +2.10(+1.69%) |
Jan 09, 2018 | 125.30 | 126.30 | 123.30 | 124.00 | 435,165 | -1.20(-0.96%) |
Jan 08, 2018 | 123.50 | 125.30 | 122.60 | 125.20 | 416,806 | +1.40(+1.13%) |
Jan 05, 2018 | 122.40 | 124.00 | 120.90 | 123.80 | 516,757 | -0.20(-0.16%) |
Jan 04, 2018 | 122.80 | 125.70 | 120.90 | 124.00 | 421,760 | +2.10(+1.72%) |
Jan 03, 2018 | 124.20 | 125.80 | 121.35 | 121.90 | 528,525 | -3.10(-2.48%) |
Jan 02, 2018 | 123.10 | 126.60 | 122.30 | 125.00 | 515,885 | +3.50(+2.88%) |
Dec 29, 2017 | 121.50 | 121.50 | 121.50 | 0 | -2.10(-1.70%) | |
Dec 28, 2017 | 123.40 | 124.70 | 122.30 | 123.60 | 270,859 | +0.30(+0.24%) |
Dec 27, 2017 | 123.70 | 125.00 | 122.30 | 123.30 | 226,146 | -0.60(-0.48%) |
Dec 26, 2017 | 119.00 | 124.90 | 118.95 | 123.90 | 332,991 | +5.60(+4.73%) |
Dec 22, 2017 | 119.50 | 120.60 | 117.60 | 118.30 | 326,164 | -0.50(-0.42%) |
Dec 21, 2017 | 112.00 | 119.20 | 111.60 | 118.80 | 544,996 | +6.80(+6.07%) |
Dec 20, 2017 | 111.20 | 113.45 | 109.85 | 112.00 | 741,611 | +1.80(+1.63%) |
Dec 19, 2017 | 109.10 | 111.25 | 108.60 | 110.20 | 294,855 | +1.60(+1.47%) |
Dec 18, 2017 | 105.90 | 109.80 | 105.15 | 108.60 | 329,888 | +3.70(+3.53%) |
Dec 15, 2017 | 106.20 | 106.90 | 104.10 | 104.90 | 615,128 | -0.80(-0.76%) |
Dec 14, 2017 | 107.90 | 109.40 | 105.70 | 105.70 | 369,382 | -3.10(-2.85%) |
Dec 13, 2017 | 108.80 | 109.60 | 106.40 | 108.80 | 288,299 | -0.20(-0.18%) |
Dec 12, 2017 | 110.80 | 112.40 | 107.25 | 109.00 | 325,187 | -0.90(-0.82%) |
Dec 11, 2017 | 106.60 | 110.40 | 106.60 | 109.90 | 355,705 | +2.90(+2.71%) |
Dec 08, 2017 | 108.30 | 108.90 | 105.40 | 107.00 | 463,016 | +0.00(+0.00%) |
Dec 07, 2017 | 107.30 | 108.20 | 105.40 | 360,719 | +0.00(+0.00%) | |
Dec 06, 2017 | 111.90 | 113.00 | 107.40 | 107.60 | 609,391 | -6.10(-5.36%) |
Dec 05, 2017 | 112.30 | 115.35 | 111.50 | 113.70 | 482,028 | +0.30(+0.26%) |
Dec 04, 2017 | 115.00 | 115.10 | 112.60 | 113.40 | 645,204 | -1.60(-1.39%) |
Dec 01, 2017 | 112.00 | 117.50 | 112.00 | 115.00 | 647,398 | +4.60(+4.17%) |
Nov 30, 2017 | 107.40 | 112.10 | 107.40 | 110.40 | 547,230 | +3.60(+3.37%) |
Nov 29, 2017 | 107.80 | 109.20 | 105.60 | 106.80 | 358,902 | -0.50(-0.47%) |
Nov 28, 2017 | 105.70 | 107.60 | 104.40 | 107.30 | 297,288 | +1.60(+1.51%) |
Nov 27, 2017 | 106.40 | 107.90 | 105.50 | 105.70 | 451,926 | -2.80(-2.58%) |
Nov 24, 2017 | 107.70 | 108.80 | 107.10 | 108.50 | 170,436 | +2.20(+2.07%) |
Nov 22, 2017 | 104.20 | 106.60 | 104.00 | 106.30 | 374,245 | +3.20(+3.10%) |
Nov 21, 2017 | 105.50 | 105.50 | 101.45 | 103.10 | 539,005 | +1.60(+1.58%) |
Nov 20, 2017 | 100.70 | 101.50 | 98.15 | 101.50 | 359,271 | -0.10(-0.10%) |
Nov 17, 2017 | 99.30 | 102.25 | 99.00 | 101.60 | 330,465 | +2.70(+2.73%) |
Nov 16, 2017 | 100.00 | 100.15 | 97.55 | 98.90 | 455,155 | -0.40(-0.40%) |
Nov 15, 2017 | 101.10 | 101.70 | 99.00 | 99.30 | 573,501 | -3.80(-3.69%) |
Nov 14, 2017 | 110.60 | 111.09 | 102.70 | 103.10 | 913,885 | -8.50(-7.62%) |
Nov 13, 2017 | 116.10 | 116.80 | 111.50 | 111.60 | 417,922 | -5.60(-4.78%) |
Nov 10, 2017 | 118.80 | 121.50 | 116.70 | 117.20 | 620,780 | -1.30(-1.10%) |
Nov 09, 2017 | 116.50 | 120.55 | 116.15 | 118.50 | 642,889 | +1.60(+1.37%) |
Nov 08, 2017 | 118.50 | 119.10 | 113.75 | 116.90 | 487,438 | -1.30(-1.10%) |
Nov 07, 2017 | 116.50 | 121.40 | 113.10 | 118.20 | 1,057,568 | -3.10(-2.56%) |
Nov 06, 2017 | 116.60 | 121.80 | 115.30 | 121.30 | 609,392 | +4.20(+3.59%) |
Nov 03, 2017 | 116.70 | 118.40 | 115.10 | 117.10 | 337,291 | +0.10(+0.09%) |
Nov 02, 2017 | 117.00 | 119.35 | 114.20 | 117.00 | 433,490 | -0.40(-0.34%) |