Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 113.48 | 114.65 | 112.38 | 112.83 | 452,511 | +0.80(+0.71%) |
Oct 30, 2018 | 110.72 | 112.11 | 110.22 | 112.03 | 409,265 | +1.21(+1.10%) |
Oct 29, 2018 | 113.47 | 114.12 | 109.41 | 110.81 | 760,038 | -1.11(-0.99%) |
Oct 26, 2018 | 109.15 | 113.22 | 108.84 | 111.92 | 939,557 | +0.76(+0.68%) |
Oct 25, 2018 | 109.94 | 112.36 | 108.77 | 111.16 | 503,157 | +3.46(+3.21%) |
Oct 24, 2018 | 109.27 | 109.78 | 107.63 | 107.70 | 1,232,454 | -3.36(-3.03%) |
Oct 23, 2018 | 108.84 | 111.81 | 108.22 | 111.06 | 1,600,325 | -0.96(-0.86%) |
Oct 22, 2018 | 111.01 | 112.35 | 110.37 | 112.03 | 435,258 | -0.22(-0.20%) |
Oct 19, 2018 | 111.68 | 113.62 | 111.53 | 112.25 | 741,204 | +2.18(+1.98%) |
Oct 18, 2018 | 112.19 | 112.44 | 109.76 | 110.07 | 811,891 | -4.51(-3.94%) |
Oct 17, 2018 | 115.11 | 115.25 | 113.30 | 114.58 | 976,926 | -2.72(-2.32%) |
Oct 16, 2018 | 118.31 | 118.56 | 117.10 | 117.30 | 1,455,623 | +6.49(+5.86%) |
Oct 15, 2018 | 110.49 | 111.83 | 110.19 | 110.80 | 675,600 | -1.24(-1.11%) |
Oct 12, 2018 | 113.32 | 113.98 | 110.39 | 112.05 | 769,955 | +0.73(+0.66%) |
Oct 11, 2018 | 113.16 | 113.74 | 110.55 | 111.31 | 1,584,399 | -2.01(-1.78%) |
Oct 10, 2018 | 119.25 | 120.25 | 113.33 | 113.33 | 1,840,861 | -10.91(-8.78%) |
Oct 09, 2018 | 123.27 | 124.86 | 122.72 | 124.23 | 553,845 | -0.70(-0.56%) |
Oct 08, 2018 | 124.10 | 125.34 | 123.61 | 124.94 | 920,806 | -2.50(-1.97%) |
Oct 05, 2018 | 126.89 | 128.56 | 126.74 | 127.44 | 525,309 | -0.75(-0.59%) |
Oct 04, 2018 | 131.29 | 131.40 | 126.58 | 128.19 | 824,954 | -2.65(-2.03%) |
Oct 03, 2018 | 132.35 | 133.12 | 130.66 | 130.84 | 407,556 | -1.69(-1.28%) |
Oct 02, 2018 | 132.20 | 133.16 | 131.30 | 132.54 | 708,033 | -0.19(-0.15%) |
Oct 01, 2018 | 134.56 | 134.70 | 132.13 | 132.73 | 452,278 | +0.83(+0.63%) |
Sep 28, 2018 | 132.24 | 134.03 | 131.47 | 131.90 | 748,573 | -3.16(-2.34%) |
Sep 27, 2018 | 135.81 | 136.30 | 134.87 | 135.06 | 662,572 | -0.58(-0.43%) |
Sep 26, 2018 | 134.73 | 137.31 | 134.67 | 135.64 | 591,627 | +1.69(+1.26%) |
Sep 25, 2018 | 134.90 | 135.17 | 133.39 | 133.96 | 617,969 | +0.04(+0.03%) |
Sep 24, 2018 | 132.44 | 134.29 | 132.17 | 133.92 | 438,904 | +1.47(+1.11%) |
Sep 21, 2018 | 132.27 | 132.88 | 131.20 | 132.44 | 421,928 | +0.17(+0.13%) |
Sep 20, 2018 | 130.90 | 133.04 | 130.76 | 132.27 | 663,981 | +1.43(+1.09%) |
Sep 19, 2018 | 131.89 | 132.38 | 129.78 | 130.84 | 1,012,541 | -2.42(-1.81%) |
Sep 18, 2018 | 128.24 | 133.52 | 127.94 | 133.26 | 2,004,831 | +5.32(+4.16%) |
Sep 17, 2018 | 128.41 | 128.89 | 126.95 | 127.94 | 767,230 | +0.64(+0.50%) |
Sep 14, 2018 | 128.23 | 129.39 | 126.66 | 127.31 | 698,025 | -1.26(-0.98%) |
Sep 13, 2018 | 128.84 | 129.82 | 128.16 | 128.57 | 614,463 | +0.64(+0.50%) |
Sep 12, 2018 | 126.44 | 128.36 | 125.77 | 127.93 | 738,653 | +3.13(+2.51%) |
Sep 11, 2018 | 121.10 | 125.59 | 120.67 | 124.80 | 733,831 | +2.70(+2.21%) |
Sep 10, 2018 | 122.75 | 123.00 | 121.47 | 122.11 | 416,362 | -0.12(-0.09%) |
Sep 07, 2018 | 121.58 | 123.32 | 121.35 | 122.22 | 305,470 | +0.41(+0.34%) |
Sep 06, 2018 | 121.44 | 122.64 | 121.44 | 121.81 | 456,339 | -0.66(-0.53%) |
Sep 05, 2018 | 122.96 | 123.18 | 121.31 | 122.46 | 797,136 | -1.42(-1.14%) |
Sep 04, 2018 | 125.30 | 125.30 | 123.17 | 123.88 | 1,164,325 | -2.42(-1.91%) |
Aug 31, 2018 | 126.30 | 126.30 | 126.30 | 0 | -1.77(-1.38%) | |
Aug 30, 2018 | 129.62 | 129.69 | 127.00 | 128.07 | 909,668 | -1.22(-0.95%) |
Aug 29, 2018 | 127.81 | 129.74 | 127.27 | 129.29 | 994,339 | +4.01(+3.20%) |
Aug 28, 2018 | 124.81 | 125.66 | 124.06 | 125.28 | 800,867 | +1.77(+1.44%) |
Aug 27, 2018 | 122.61 | 123.95 | 122.57 | 123.51 | 376,187 | +0.66(+0.53%) |
Aug 24, 2018 | 121.64 | 123.44 | 121.64 | 122.86 | 504,861 | +2.63(+2.19%) |
Aug 23, 2018 | 120.07 | 121.57 | 119.73 | 120.23 | 575,801 | -0.29(-0.24%) |
Aug 22, 2018 | 122.32 | 122.58 | 120.18 | 120.52 | 718,230 | -1.19(-0.98%) |
Aug 21, 2018 | 120.30 | 121.94 | 119.95 | 121.71 | 923,205 | +2.87(+2.42%) |
Aug 20, 2018 | 117.09 | 118.87 | 117.09 | 118.84 | 710,023 | +2.46(+2.11%) |
Aug 17, 2018 | 115.14 | 116.48 | 114.88 | 116.38 | 408,954 | +0.29(+0.25%) |
Aug 16, 2018 | 115.87 | 116.49 | 115.35 | 116.09 | 817,152 | +1.22(+1.07%) |
Aug 15, 2018 | 116.16 | 116.16 | 114.57 | 114.87 | 1,192,006 | -1.70(-1.46%) |
Aug 14, 2018 | 117.30 | 117.30 | 116.22 | 116.58 | 802,608 | -0.96(-0.82%) |
Aug 13, 2018 | 116.89 | 117.76 | 116.36 | 117.54 | 504,766 | +1.32(+1.14%) |
Aug 10, 2018 | 115.78 | 116.67 | 115.28 | 116.22 | 967,374 | -3.08(-2.58%) |
Aug 09, 2018 | 121.34 | 121.46 | 119.11 | 119.30 | 666,425 | -1.94(-1.60%) |
Aug 08, 2018 | 121.40 | 122.01 | 120.97 | 121.24 | 597,876 | +0.68(+0.57%) |
Aug 07, 2018 | 121.24 | 121.24 | 119.42 | 120.55 | 760,610 | +1.10(+0.92%) |
Aug 06, 2018 | 119.13 | 119.75 | 118.27 | 119.46 | 827,305 | -0.82(-0.68%) |
Aug 03, 2018 | 126.06 | 126.26 | 118.98 | 120.28 | 2,945,198 | -1.29(-1.06%) |
Aug 02, 2018 | 118.01 | 123.56 | 117.20 | 121.57 | 3,789,889 | +7.88(+6.93%) |
Aug 01, 2018 | 129.84 | 130.45 | 112.28 | 113.69 | 6,687,935 | -14.08(-11.02%) |
Jul 31, 2018 | 127.71 | 128.97 | 127.55 | 127.77 | 1,054,649 | +2.04(+1.62%) |
Jul 30, 2018 | 126.73 | 126.75 | 125.15 | 125.73 | 898,927 | -1.06(-0.84%) |
Jul 27, 2018 | 126.38 | 127.16 | 125.67 | 126.79 | 570,667 | -0.03(-0.02%) |
Jul 26, 2018 | 127.66 | 129.06 | 126.57 | 126.82 | 961,155 | -2.78(-2.15%) |
Jul 25, 2018 | 127.26 | 131.32 | 125.36 | 129.60 | 2,667,253 | +1.22(+0.95%) |
Jul 24, 2018 | 129.54 | 130.09 | 128.16 | 128.38 | 1,328,684 | -3.12(-2.37%) |
Jul 23, 2018 | 127.66 | 131.99 | 127.61 | 131.50 | 2,693,687 | -3.38(-2.51%) |
Jul 20, 2018 | 134.90 | 135.56 | 134.75 | 134.88 | 518,810 | -2.43(-1.77%) |
Jul 19, 2018 | 137.01 | 137.86 | 135.76 | 137.31 | 344,947 | -0.49(-0.36%) |
Jul 18, 2018 | 137.50 | 137.98 | 137.20 | 137.80 | 157,761 | -0.63(-0.45%) |
Jul 17, 2018 | 136.40 | 139.53 | 135.93 | 138.43 | 281,153 | +1.62(+1.18%) |
Jul 16, 2018 | 136.81 | 136.88 | 135.79 | 136.81 | 327,072 | -0.49(-0.36%) |
Jul 13, 2018 | 138.01 | 138.44 | 136.70 | 137.30 | 450,569 | +2.75(+2.04%) |
Jul 12, 2018 | 132.34 | 134.66 | 132.12 | 134.55 | 346,867 | +3.32(+2.53%) |
Jul 11, 2018 | 131.10 | 132.03 | 130.81 | 131.23 | 245,876 | -1.44(-1.08%) |
Jul 10, 2018 | 133.31 | 133.33 | 132.15 | 132.66 | 295,319 | +1.27(+0.97%) |
Jul 09, 2018 | 131.06 | 131.43 | 129.91 | 131.39 | 238,438 | +0.98(+0.75%) |
Jul 06, 2018 | 130.22 | 130.57 | 129.38 | 130.41 | 248,620 | -0.56(-0.43%) |
Jul 05, 2018 | 130.95 | 131.18 | 129.66 | 130.97 | 295,737 | +1.93(+1.49%) |
Jul 03, 2018 | 129.04 | 129.04 | 129.04 | 0 | -1.17(-0.90%) | |
Jul 02, 2018 | 127.92 | 130.23 | 127.81 | 130.21 | 339,348 | +0.13(+0.10%) |
Jun 29, 2018 | 131.81 | 129.79 | 130.07 | 413,270 | -0.04(-0.03%) | |
Jun 28, 2018 | 127.05 | 130.31 | 126.86 | 130.11 | 572,614 | -0.12(-0.10%) |
Jun 27, 2018 | 132.76 | 133.82 | 130.24 | 130.24 | 370,226 | -1.88(-1.42%) |
Jun 26, 2018 | 131.87 | 132.38 | 131.24 | 132.12 | 436,988 | +0.22(+0.17%) |
Jun 25, 2018 | 132.93 | 132.95 | 130.54 | 131.89 | 407,919 | -2.49(-1.85%) |
Jun 22, 2018 | 136.43 | 136.59 | 133.28 | 134.38 | 758,975 | -1.37(-1.01%) |
Jun 21, 2018 | 136.37 | 136.51 | 134.88 | 135.75 | 382,131 | -2.23(-1.61%) |
Jun 20, 2018 | 139.20 | 139.79 | 137.78 | 137.97 | 338,117 | -2.16(-1.54%) |
Jun 19, 2018 | 140.03 | 140.93 | 139.46 | 140.13 | 440,619 | -2.27(-1.60%) |
Jun 18, 2018 | 141.09 | 142.90 | 140.94 | 142.41 | 322,992 | -1.05(-0.73%) |
Jun 15, 2018 | 143.87 | 142.83 | 143.46 | 382,154 | -0.41(-0.29%) | |
Jun 14, 2018 | 142.66 | 144.11 | 141.88 | 143.87 | 831,885 | +5.17(+3.73%) |
Jun 13, 2018 | 137.38 | 139.76 | 137.17 | 138.70 | 729,329 | +3.20(+2.36%) |
Jun 12, 2018 | 135.44 | 135.75 | 134.35 | 135.50 | 536,492 | +1.50(+1.12%) |
Jun 11, 2018 | 133.67 | 134.58 | 133.49 | 133.99 | 447,624 | +2.61(+1.99%) |
Jun 08, 2018 | 131.24 | 131.58 | 130.28 | 131.38 | 182,135 | -0.08(-0.06%) |
Jun 07, 2018 | 133.19 | 133.82 | 131.12 | 131.46 | 296,975 | -2.90(-2.16%) |
Jun 06, 2018 | 134.44 | 134.36 | 318,202 | +2.86(+2.18%) | ||
Jun 05, 2018 | 130.87 | 132.44 | 130.44 | 131.50 | 451,101 | +4.08(+3.21%) |
Jun 04, 2018 | 127.76 | 128.01 | 127.09 | 127.41 | 278,088 | -0.63(-0.49%) |
Jun 01, 2018 | 128.77 | 128.92 | 126.63 | 128.04 | 297,925 | +1.49(+1.18%) |
May 31, 2018 | 125.61 | 127.15 | 124.83 | 126.55 | 276,612 | +1.06(+0.84%) |
May 30, 2018 | 124.88 | 126.20 | 124.10 | 125.49 | 422,644 | +3.11(+2.54%) |
May 29, 2018 | 123.14 | 124.39 | 121.34 | 122.38 | 868,046 | -4.02(-3.18%) |
May 25, 2018 | 126.39 | 126.39 | 126.39 | 0 | -0.24(-0.19%) | |
May 24, 2018 | 125.77 | 126.95 | 125.57 | 126.63 | 188,039 | +0.13(+0.10%) |
May 23, 2018 | 125.90 | 126.62 | 125.35 | 126.51 | 237,706 | -1.11(-0.87%) |
May 22, 2018 | 129.01 | 129.33 | 127.52 | 127.62 | 186,438 | -1.55(-1.20%) |
May 21, 2018 | 129.58 | 130.06 | 128.59 | 129.17 | 259,675 | +1.48(+1.16%) |
May 18, 2018 | 128.29 | 128.51 | 127.47 | 127.68 | 219,127 | -1.16(-0.90%) |
May 17, 2018 | 128.67 | 129.45 | 128.48 | 128.84 | 183,236 | -0.11(-0.08%) |
May 16, 2018 | 128.58 | 129.32 | 127.51 | 128.95 | 268,269 | -0.05(-0.04%) |
May 15, 2018 | 129.12 | 129.63 | 128.40 | 128.99 | 198,360 | -1.26(-0.97%) |
May 14, 2018 | 130.40 | 131.26 | 130.10 | 130.26 | 186,243 | -0.82(-0.62%) |
May 11, 2018 | 130.65 | 131.31 | 130.18 | 131.07 | 219,845 | +0.46(+0.35%) |
May 10, 2018 | 130.10 | 130.91 | 129.94 | 130.61 | 330,028 | -0.07(-0.05%) |
May 09, 2018 | 131.55 | 131.77 | 130.04 | 130.68 | 354,780 | -1.09(-0.83%) |
May 08, 2018 | 131.80 | 132.95 | 130.28 | 131.77 | 608,904 | -3.49(-2.58%) |
May 07, 2018 | 134.26 | 136.38 | 134.08 | 135.26 | 802,861 | +2.95(+2.23%) |
May 04, 2018 | 129.99 | 132.42 | 129.37 | 132.31 | 1,247,258 | +6.11(+4.84%) |
May 03, 2018 | 119.64 | 128.57 | 119.19 | 126.20 | 1,468,312 | +4.99(+4.12%) |
May 02, 2018 | 121.79 | 122.39 | 121.03 | 121.21 | 801,715 | +3.21(+2.72%) |
May 01, 2018 | 118.17 | 118.27 | 116.75 | 118.00 | 232,944 | -0.19(-0.16%) |
Apr 30, 2018 | 117.35 | 118.86 | 117.15 | 118.19 | 318,264 | +0.67(+0.57%) |
Apr 27, 2018 | 118.50 | 118.58 | 117.36 | 117.53 | 275,225 | -0.95(-0.81%) |
Apr 26, 2018 | 118.94 | 119.04 | 117.67 | 118.48 | 377,664 | +0.15(+0.13%) |
Apr 25, 2018 | 117.98 | 118.81 | 117.33 | 118.33 | 271,235 | +0.07(+0.06%) |
Apr 24, 2018 | 118.24 | 119.09 | 117.19 | 118.26 | 572,953 | +0.84(+0.71%) |
Apr 23, 2018 | 117.03 | 117.58 | 116.68 | 117.42 | 225,175 | -0.09(-0.07%) |
Apr 20, 2018 | 117.26 | 117.89 | 116.99 | 117.51 | 182,142 | -0.49(-0.41%) |
Apr 19, 2018 | 118.77 | 119.12 | 117.38 | 118.00 | 344,738 | -1.54(-1.29%) |
Apr 18, 2018 | 118.96 | 120.15 | 118.89 | 119.54 | 388,852 | -0.41(-0.34%) |
Apr 17, 2018 | 118.53 | 120.15 | 118.25 | 119.95 | 462,462 | +2.13(+1.80%) |
Apr 16, 2018 | 117.33 | 118.20 | 117.09 | 117.83 | 302,642 | +0.56(+0.47%) |
Apr 13, 2018 | 116.60 | 117.77 | 116.55 | 117.27 | 433,995 | +0.39(+0.34%) |
Apr 12, 2018 | 116.41 | 116.99 | 116.30 | 116.88 | 232,300 | +1.52(+1.32%) |
Apr 11, 2018 | 115.63 | 116.66 | 115.08 | 115.36 | 274,269 | -1.61(-1.38%) |
Apr 10, 2018 | 116.81 | 117.48 | 116.08 | 116.96 | 385,041 | +1.84(+1.60%) |
Apr 09, 2018 | 116.41 | 116.78 | 114.95 | 115.12 | 289,433 | -0.54(-0.46%) |
Apr 06, 2018 | 116.22 | 116.90 | 114.50 | 115.66 | 402,318 | -0.56(-0.49%) |
Apr 05, 2018 | 115.82 | 116.67 | 115.46 | 116.23 | 404,942 | +0.86(+0.75%) |
Apr 04, 2018 | 112.31 | 115.56 | 112.16 | 115.36 | 426,868 | -0.16(-0.14%) |
Apr 03, 2018 | 115.43 | 116.25 | 114.45 | 115.53 | 554,430 | +2.96(+2.63%) |
Apr 02, 2018 | 114.65 | 114.99 | 111.61 | 112.57 | 284,859 | -2.87(-2.49%) |
Mar 29, 2018 | 115.44 | 115.44 | 115.44 | 0 | +0.86(+0.75%) | |
Mar 28, 2018 | 116.37 | 116.61 | 114.33 | 114.58 | 410,855 | -0.08(-0.07%) |
Mar 27, 2018 | 117.52 | 117.68 | 113.97 | 114.66 | 500,733 | -1.54(-1.33%) |
Mar 26, 2018 | 116.57 | 117.00 | 114.20 | 116.20 | 311,672 | +2.80(+2.47%) |
Mar 23, 2018 | 115.80 | 116.18 | 113.37 | 113.40 | 514,616 | -1.94(-1.69%) |
Mar 22, 2018 | 116.79 | 117.39 | 115.34 | 115.34 | 451,347 | -2.98(-2.52%) |
Mar 21, 2018 | 118.06 | 119.22 | 117.86 | 118.32 | 701,331 | +1.77(+1.52%) |
Mar 20, 2018 | 116.03 | 117.24 | 116.03 | 116.55 | 575,560 | +0.40(+0.35%) |
Mar 19, 2018 | 117.26 | 117.29 | 115.26 | 116.15 | 313,256 | -0.65(-0.56%) |
Mar 16, 2018 | 117.99 | 118.06 | 116.78 | 116.80 | 389,326 | -0.81(-0.69%) |
Mar 15, 2018 | 117.31 | 118.15 | 116.93 | 117.61 | 419,179 | +0.52(+0.44%) |
Mar 14, 2018 | 118.71 | 118.75 | 116.81 | 117.10 | 328,827 | -0.81(-0.69%) |
Mar 13, 2018 | 119.70 | 120.00 | 117.68 | 117.91 | 671,159 | -1.17(-0.98%) |
Mar 12, 2018 | 119.35 | 119.66 | 118.86 | 119.08 | 432,485 | -0.37(-0.31%) |
Mar 09, 2018 | 118.97 | 119.59 | 118.77 | 119.45 | 338,575 | +0.85(+0.72%) |
Mar 08, 2018 | 120.02 | 120.23 | 117.72 | 118.60 | 532,568 | -0.86(-0.72%) |
Mar 07, 2018 | 119.96 | 119.46 | 549,471 | +1.89(+1.60%) | ||
Mar 06, 2018 | 117.58 | 118.25 | 116.99 | 117.58 | 652,727 | +1.20(+1.03%) |
Mar 05, 2018 | 114.03 | 116.51 | 113.33 | 116.38 | 546,106 | +0.37(+0.32%) |
Mar 02, 2018 | 115.44 | 116.25 | 113.60 | 116.01 | 724,166 | -0.40(-0.35%) |
Mar 01, 2018 | 118.97 | 119.13 | 115.14 | 116.41 | 701,751 | -2.57(-2.16%) |
Feb 28, 2018 | 120.79 | 121.17 | 118.86 | 118.97 | 535,020 | -1.73(-1.43%) |
Feb 27, 2018 | 123.71 | 123.89 | 120.69 | 120.70 | 549,213 | -3.15(-2.54%) |
Feb 26, 2018 | 124.65 | 124.98 | 122.79 | 123.85 | 411,080 | -0.25(-0.20%) |
Feb 23, 2018 | 121.70 | 124.16 | 121.70 | 124.10 | 269,820 | +2.73(+2.25%) |
Feb 22, 2018 | 120.84 | 121.37 | 372,713 | -1.24(-1.02%) | ||
Feb 21, 2018 | 124.12 | 124.87 | 122.61 | 122.61 | 481,985 | -0.37(-0.30%) |
Feb 20, 2018 | 121.51 | 123.85 | 121.47 | 122.99 | 509,649 | -1.25(-1.01%) |
Feb 16, 2018 | 124.24 | 124.24 | 124.24 | 0 | +0.58(+0.47%) | |
Feb 15, 2018 | 124.07 | 124.07 | 122.07 | 123.66 | 741,212 | +3.08(+2.56%) |
Feb 14, 2018 | 116.90 | 121.13 | 116.86 | 120.58 | 448,080 | +2.02(+1.70%) |
Feb 13, 2018 | 117.64 | 119.05 | 117.16 | 118.55 | 518,001 | +1.17(+1.00%) |
Feb 12, 2018 | 114.55 | 118.17 | 114.55 | 117.39 | 616,938 | +2.21(+1.92%) |
Feb 09, 2018 | 114.23 | 115.93 | 112.28 | 115.17 | 1,123,920 | +0.59(+0.52%) |
Feb 08, 2018 | 119.07 | 119.33 | 114.58 | 114.58 | 832,112 | -4.27(-3.59%) |
Feb 07, 2018 | 119.54 | 120.82 | 118.85 | 118.85 | 829,027 | -2.70(-2.22%) |
Feb 06, 2018 | 115.92 | 122.21 | 115.36 | 121.55 | 1,910,752 | +3.90(+3.31%) |
Feb 05, 2018 | 121.95 | 122.47 | 115.45 | 117.65 | 1,208,636 | -4.13(-3.39%) |
Feb 02, 2018 | 124.86 | 125.12 | 121.42 | 121.78 | 1,456,872 | -1.01(-0.82%) |
Feb 01, 2018 | 118.73 | 124.30 | 118.72 | 122.79 | 2,797,381 | +8.32(+7.27%) |
Jan 31, 2018 | 113.33 | 115.08 | 113.29 | 114.46 | 775,249 | +1.35(+1.19%) |
Jan 30, 2018 | 113.77 | 113.93 | 113.08 | 113.11 | 494,156 | -0.60(-0.53%) |
Jan 29, 2018 | 113.66 | 114.17 | 112.86 | 113.72 | 528,363 | -1.19(-1.03%) |
Jan 26, 2018 | 113.94 | 114.99 | 113.86 | 114.90 | 275,425 | +1.68(+1.48%) |
Jan 25, 2018 | 114.25 | 114.36 | 112.74 | 113.23 | 395,200 | -0.66(-0.58%) |
Jan 24, 2018 | 114.23 | 114.43 | 113.11 | 113.89 | 361,919 | -0.03(-0.03%) |
Jan 23, 2018 | 115.45 | 115.45 | 113.41 | 113.92 | 545,068 | -2.34(-2.01%) |
Jan 22, 2018 | 115.76 | 116.34 | 115.42 | 116.25 | 322,210 | +0.39(+0.34%) |
Jan 19, 2018 | 115.70 | 116.07 | 114.83 | 115.86 | 374,248 | +1.51(+1.32%) |
Jan 18, 2018 | 114.39 | 114.84 | 113.87 | 114.35 | 349,853 | -0.07(-0.06%) |
Jan 17, 2018 | 113.84 | 115.13 | 113.32 | 114.42 | 469,587 | +1.81(+1.61%) |
Jan 16, 2018 | 113.74 | 113.89 | 112.53 | 112.61 | 613,414 | -0.27(-0.24%) |
Jan 12, 2018 | 112.87 | 112.87 | 112.87 | 0 | +0.65(+0.58%) | |
Jan 11, 2018 | 111.03 | 112.50 | 111.03 | 112.22 | 659,143 | +2.77(+2.53%) |
Jan 10, 2018 | 109.20 | 109.93 | 109.00 | 109.45 | 295,132 | -0.05(-0.04%) |
Jan 09, 2018 | 110.15 | 110.20 | 108.86 | 109.50 | 385,550 | +0.77(+0.70%) |
Jan 08, 2018 | 108.06 | 108.82 | 107.83 | 108.74 | 471,047 | +1.33(+1.24%) |
Jan 05, 2018 | 107.99 | 108.26 | 107.47 | 107.40 | 426,089 | +0.78(+0.74%) |
Jan 04, 2018 | 107.86 | 107.89 | 106.34 | 106.62 | 921,763 | +3.97(+3.86%) |
Jan 03, 2018 | 101.86 | 102.86 | 101.86 | 102.65 | 445,251 | +1.93(+1.92%) |
Jan 02, 2018 | 99.73 | 100.94 | 99.28 | 100.72 | 571,633 | +0.30(+0.30%) |
Dec 29, 2017 | 100.42 | 100.42 | 100.42 | 0 | -1.83(-1.79%) | |
Dec 28, 2017 | 101.88 | 102.37 | 101.81 | 102.25 | 289,365 | -0.05(-0.05%) |
Dec 27, 2017 | 101.68 | 102.59 | 101.68 | 102.30 | 191,854 | -0.17(-0.17%) |
Dec 26, 2017 | 102.05 | 103.42 | 101.53 | 102.47 | 297,152 | +0.42(+0.41%) |
Dec 22, 2017 | 101.00 | 102.30 | 101.00 | 102.05 | 245,693 | +0.32(+0.31%) |
Dec 21, 2017 | 100.96 | 102.09 | 100.82 | 101.73 | 504,596 | +0.62(+0.62%) |
Dec 20, 2017 | 101.34 | 101.41 | 100.85 | 101.11 | 207,201 | +0.09(+0.09%) |
Dec 19, 2017 | 101.28 | 101.81 | 100.97 | 101.03 | 315,392 | -1.19(-1.16%) |
Dec 18, 2017 | 101.04 | 102.52 | 101.04 | 102.21 | 419,401 | +2.23(+2.23%) |
Dec 15, 2017 | 100.43 | 100.44 | 99.52 | 99.98 | 722,611 | -0.61(-0.61%) |
Dec 14, 2017 | 101.96 | 102.58 | 100.47 | 100.59 | 364,127 | -0.75(-0.74%) |
Dec 13, 2017 | 102.16 | 102.63 | 101.34 | 101.34 | 765,272 | -0.81(-0.80%) |
Dec 12, 2017 | 101.53 | 102.86 | 101.47 | 102.16 | 679,716 | +0.20(+0.20%) |
Dec 11, 2017 | 102.17 | 102.46 | 101.91 | 101.95 | 534,790 | +0.57(+0.57%) |
Dec 08, 2017 | 101.76 | 102.03 | 101.34 | 101.38 | 447,478 | +1.16(+1.16%) |
Dec 07, 2017 | 99.82 | 100.68 | 99.63 | 100.22 | 364,774 | +0.06(+0.06%) |
Dec 06, 2017 | 100.36 | 100.81 | 99.80 | 100.16 | 443,559 | +0.38(+0.38%) |
Dec 05, 2017 | 100.06 | 101.18 | 99.78 | 99.78 | 692,594 | -0.16(-0.16%) |
Dec 04, 2017 | 102.52 | 102.53 | 99.47 | 99.94 | 1,024,505 | -3.00(-2.91%) |
Dec 01, 2017 | 103.06 | 103.65 | 101.53 | 102.94 | 512,082 | -1.08(-1.04%) |
Nov 30, 2017 | 104.13 | 104.49 | 103.08 | 104.02 | 511,807 | +0.19(+0.18%) |
Nov 29, 2017 | 107.10 | 107.20 | 102.89 | 103.83 | 1,032,708 | -3.16(-2.95%) |
Nov 28, 2017 | 107.83 | 107.97 | 106.81 | 106.99 | 513,310 | -0.09(-0.09%) |
Nov 27, 2017 | 108.00 | 108.20 | 107.07 | 107.09 | 362,154 | -1.83(-1.68%) |
Nov 24, 2017 | 108.40 | 109.22 | 108.33 | 108.92 | 171,281 | +1.81(+1.69%) |
Nov 22, 2017 | 107.26 | 107.58 | 106.59 | 107.11 | 227,326 | +0.32(+0.30%) |
Nov 21, 2017 | 107.00 | 107.60 | 106.68 | 106.79 | 363,379 | +1.25(+1.19%) |
Nov 20, 2017 | 105.28 | 106.22 | 105.21 | 105.54 | 286,811 | +0.97(+0.93%) |
Nov 17, 2017 | 105.02 | 105.25 | 104.28 | 104.57 | 357,539 | -0.81(-0.77%) |
Nov 16, 2017 | 105.03 | 105.68 | 104.81 | 105.38 | 272,551 | +1.45(+1.39%) |
Nov 15, 2017 | 103.75 | 104.52 | 103.05 | 103.94 | 418,181 | -1.34(-1.27%) |
Nov 14, 2017 | 105.54 | 105.59 | 104.60 | 105.28 | 358,447 | -0.51(-0.48%) |
Nov 13, 2017 | 105.56 | 106.36 | 105.50 | 105.79 | 1,084,608 | +0.84(+0.80%) |
Nov 10, 2017 | 105.15 | 105.36 | 104.47 | 104.94 | 548,330 | +0.11(+0.11%) |
Nov 09, 2017 | 106.15 | 106.15 | 104.21 | 104.83 | 986,848 | -3.22(-2.98%) |
Nov 08, 2017 | 108.66 | 108.66 | 105.82 | 108.05 | 750,945 | -2.00(-1.82%) |
Nov 07, 2017 | 111.61 | 111.61 | 109.34 | 110.05 | 548,150 | -2.26(-2.01%) |
Nov 06, 2017 | 112.25 | 112.79 | 111.55 | 112.31 | 494,647 | -0.17(-0.15%) |
Nov 03, 2017 | 113.27 | 113.37 | 112.41 | 112.48 | 519,286 | +0.31(+0.27%) |
Nov 02, 2017 | 113.50 | 114.15 | 110.65 | 112.17 | 1,397,484 | -2.77(-2.41%) |