Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.33 | 109.23 | 108.22 | 109.03 | 3,618,610 | +0.64(+0.60%) |
Nov 29, 2018 | 108.26 | 109.00 | 107.92 | 108.39 | 2,571,607 | -0.12(-0.11%) |
Nov 28, 2018 | 107.14 | 108.52 | 106.59 | 108.51 | 5,236,600 | +1.60(+1.49%) |
Nov 27, 2018 | 106.29 | 106.93 | 106.13 | 106.91 | 4,154,788 | +0.27(+0.25%) |
Nov 26, 2018 | 106.07 | 106.75 | 106.07 | 106.65 | 5,112,551 | +1.30(+1.23%) |
Nov 23, 2018 | 105.22 | 105.84 | 105.05 | 105.35 | 1,301,145 | -0.60(-0.57%) |
Nov 21, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.29(+0.28%) | |
Nov 20, 2018 | 106.77 | 107.13 | 105.37 | 105.66 | 4,278,564 | -2.03(-1.89%) |
Nov 19, 2018 | 108.13 | 108.56 | 107.16 | 107.69 | 3,977,742 | -0.63(-0.58%) |
Nov 16, 2018 | 107.57 | 108.63 | 107.42 | 108.32 | 2,976,814 | +0.54(+0.50%) |
Nov 15, 2018 | 106.18 | 107.84 | 105.67 | 107.78 | 3,337,421 | +1.05(+0.98%) |
Nov 14, 2018 | 108.10 | 108.21 | 106.04 | 106.73 | 2,826,578 | -0.69(-0.64%) |
Nov 13, 2018 | 107.81 | 108.45 | 107.11 | 107.42 | 3,105,716 | -0.13(-0.12%) |
Nov 12, 2018 | 108.99 | 109.14 | 107.36 | 107.55 | 2,225,948 | -1.55(-1.42%) |
Nov 09, 2018 | 109.37 | 109.49 | 108.55 | 109.10 | 1,825,500 | -0.72(-0.65%) |
Nov 08, 2018 | 109.61 | 110.16 | 109.37 | 109.82 | 1,897,232 | -0.06(-0.06%) |
Nov 07, 2018 | 109.20 | 109.98 | 108.58 | 109.88 | 2,791,472 | +1.49(+1.38%) |
Nov 06, 2018 | 107.77 | 108.44 | 107.52 | 108.39 | 2,412,396 | +0.60(+0.56%) |
Nov 05, 2018 | 107.10 | 108.04 | 107.04 | 107.79 | 2,476,577 | +1.11(+1.04%) |
Nov 02, 2018 | 107.74 | 107.75 | 105.77 | 106.67 | 3,059,035 | -0.25(-0.23%) |
Nov 01, 2018 | 106.41 | 107.05 | 106.15 | 106.92 | 2,937,632 | +0.88(+0.83%) |
Oct 31, 2018 | 106.29 | 106.99 | 105.87 | 106.04 | 4,644,145 | +0.56(+0.54%) |
Oct 30, 2018 | 104.01 | 105.61 | 103.63 | 105.47 | 4,720,307 | +1.69(+1.62%) |
Oct 29, 2018 | 104.12 | 105.54 | 102.60 | 103.79 | 4,766,202 | +0.24(+0.23%) |
Oct 26, 2018 | 104.16 | 104.96 | 102.66 | 103.55 | 8,835,878 | -1.44(-1.37%) |
Oct 25, 2018 | 104.24 | 105.66 | 103.90 | 104.99 | 4,043,384 | +1.28(+1.24%) |
Oct 24, 2018 | 106.22 | 106.32 | 103.54 | 103.71 | 3,261,669 | -2.56(-2.41%) |
Oct 23, 2018 | 105.56 | 106.84 | 104.81 | 106.27 | 3,028,408 | -0.64(-0.59%) |
Oct 22, 2018 | 108.14 | 108.16 | 106.76 | 106.90 | 1,789,050 | -0.97(-0.90%) |
Oct 19, 2018 | 107.91 | 108.70 | 107.63 | 107.88 | 2,061,176 | +0.06(+0.06%) |
Oct 18, 2018 | 108.55 | 109.08 | 107.34 | 107.81 | 2,305,692 | -1.02(-0.93%) |
Oct 17, 2018 | 108.54 | 109.20 | 107.74 | 108.83 | 1,988,145 | +0.21(+0.20%) |
Oct 16, 2018 | 107.42 | 108.74 | 107.14 | 108.62 | 2,128,843 | +1.76(+1.64%) |
Oct 15, 2018 | 106.91 | 107.78 | 106.85 | 106.86 | 3,026,894 | -0.18(-0.16%) |
Oct 12, 2018 | 107.75 | 107.75 | 105.82 | 107.04 | 4,041,151 | +0.59(+0.56%) |
Oct 11, 2018 | 108.90 | 109.08 | 105.96 | 106.44 | 6,782,047 | -2.80(-2.56%) |
Oct 10, 2018 | 111.90 | 111.95 | 109.15 | 109.24 | 3,817,339 | -2.78(-2.48%) |
Oct 09, 2018 | 112.15 | 112.46 | 111.72 | 112.03 | 2,107,056 | -0.33(-0.29%) |
Oct 08, 2018 | 111.69 | 112.50 | 111.66 | 112.35 | 2,119,882 | +0.39(+0.35%) |
Oct 05, 2018 | 112.46 | 112.65 | 111.54 | 111.96 | 2,348,835 | -0.35(-0.31%) |
Oct 04, 2018 | 112.34 | 112.61 | 111.65 | 112.31 | 2,026,817 | -0.18(-0.16%) |
Oct 03, 2018 | 112.82 | 112.99 | 112.33 | 112.49 | 3,324,798 | +0.11(+0.09%) |
Oct 02, 2018 | 112.22 | 112.56 | 111.95 | 112.39 | 1,359,535 | +0.22(+0.20%) |
Oct 01, 2018 | 112.36 | 112.58 | 111.89 | 112.17 | 1,347,039 | +0.36(+0.32%) |
Sep 28, 2018 | 111.53 | 112.08 | 111.42 | 111.80 | 2,177,485 | +0.08(+0.07%) |
Sep 27, 2018 | 111.84 | 112.35 | 111.63 | 111.72 | 2,215,913 | -0.08(-0.07%) |
Sep 26, 2018 | 112.48 | 112.70 | 111.64 | 111.80 | 1,796,159 | -0.59(-0.53%) |
Sep 25, 2018 | 113.07 | 113.07 | 112.34 | 112.40 | 2,545,405 | -0.45(-0.40%) |
Sep 24, 2018 | 113.53 | 113.68 | 112.66 | 112.84 | 1,415,379 | -0.81(-0.71%) |
Sep 21, 2018 | 113.92 | 113.92 | 113.59 | 113.65 | 2,136,865 | +0.13(+0.12%) |
Sep 20, 2018 | 113.12 | 113.70 | 113.12 | 113.52 | 1,815,145 | +0.78(+0.69%) |
Sep 19, 2018 | 112.40 | 113.00 | 112.34 | 112.74 | 2,783,513 | +0.31(+0.27%) |
Sep 18, 2018 | 112.05 | 112.62 | 111.91 | 112.43 | 949,865 | +0.47(+0.42%) |
Sep 17, 2018 | 112.14 | 112.30 | 111.86 | 111.97 | 1,029,560 | -0.10(-0.09%) |
Sep 14, 2018 | 111.99 | 112.15 | 111.72 | 112.06 | 2,552,341 | +0.19(+0.17%) |
Sep 13, 2018 | 111.83 | 111.97 | 111.53 | 111.87 | 2,197,010 | +0.44(+0.39%) |
Sep 12, 2018 | 111.38 | 111.70 | 111.28 | 111.43 | 1,344,095 | +0.05(+0.05%) |
Sep 11, 2018 | 110.83 | 111.61 | 110.82 | 111.38 | 1,222,322 | +0.05(+0.05%) |
Sep 10, 2018 | 111.53 | 111.87 | 111.31 | 111.33 | 835,951 | +0.23(+0.21%) |
Sep 07, 2018 | 111.03 | 111.33 | 110.76 | 111.10 | 1,550,002 | -0.30(-0.27%) |
Sep 06, 2018 | 111.78 | 111.94 | 111.10 | 111.40 | 1,194,551 | -0.31(-0.27%) |
Sep 05, 2018 | 111.19 | 111.78 | 111.03 | 111.70 | 2,784,102 | +0.33(+0.30%) |
Sep 04, 2018 | 111.48 | 111.62 | 111.00 | 111.37 | 1,633,569 | -0.17(-0.15%) |
Aug 31, 2018 | 111.54 | 111.54 | 111.54 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 112.11 | 112.16 | 111.47 | 111.67 | 1,772,989 | -0.61(-0.55%) |
Aug 29, 2018 | 112.08 | 112.48 | 111.82 | 112.28 | 1,432,817 | +0.27(+0.24%) |
Aug 28, 2018 | 112.19 | 112.26 | 111.87 | 112.01 | 2,061,806 | +0.03(+0.02%) |
Aug 27, 2018 | 111.68 | 112.09 | 111.55 | 111.98 | 1,629,865 | +0.69(+0.62%) |
Aug 24, 2018 | 111.00 | 111.41 | 110.96 | 111.29 | 1,064,330 | +0.50(+0.45%) |
Aug 23, 2018 | 110.98 | 111.18 | 110.69 | 110.79 | 1,333,079 | -0.37(-0.33%) |
Aug 22, 2018 | 111.26 | 111.37 | 111.05 | 111.16 | 1,160,877 | -0.21(-0.19%) |
Aug 21, 2018 | 111.26 | 111.74 | 111.26 | 111.37 | 1,088,092 | +0.32(+0.28%) |
Aug 20, 2018 | 110.86 | 111.19 | 110.86 | 111.05 | 1,408,202 | +0.32(+0.29%) |
Aug 17, 2018 | 110.11 | 110.93 | 110.11 | 110.74 | 1,378,387 | +0.52(+0.47%) |
Aug 16, 2018 | 109.56 | 110.42 | 109.56 | 110.22 | 1,093,395 | +1.25(+1.14%) |
Aug 15, 2018 | 109.25 | 109.25 | 108.43 | 108.97 | 1,726,348 | -0.79(-0.72%) |
Aug 14, 2018 | 109.34 | 109.87 | 109.34 | 109.76 | 1,950,001 | +0.70(+0.64%) |
Aug 13, 2018 | 109.74 | 109.86 | 108.90 | 109.06 | 1,323,910 | -0.61(-0.56%) |
Aug 10, 2018 | 109.84 | 109.98 | 109.45 | 109.68 | 1,448,469 | -0.79(-0.72%) |
Aug 09, 2018 | 110.77 | 110.83 | 110.39 | 110.47 | 1,241,629 | -0.24(-0.21%) |
Aug 08, 2018 | 110.80 | 110.83 | 110.48 | 110.70 | 1,181,465 | -0.12(-0.11%) |
Aug 07, 2018 | 110.79 | 111.04 | 110.61 | 110.83 | 3,187,363 | +0.31(+0.29%) |
Aug 06, 2018 | 110.25 | 110.74 | 110.07 | 110.51 | 1,766,119 | +0.29(+0.26%) |
Aug 03, 2018 | 109.60 | 110.24 | 109.55 | 110.22 | 2,016,529 | +0.69(+0.63%) |
Aug 02, 2018 | 108.88 | 109.62 | 108.73 | 109.53 | 2,136,358 | +0.11(+0.10%) |
Aug 01, 2018 | 109.61 | 109.97 | 109.28 | 109.42 | 3,505,297 | -0.55(-0.50%) |
Jul 31, 2018 | 109.98 | 110.23 | 109.72 | 109.97 | 3,459,782 | +0.33(+0.30%) |
Jul 30, 2018 | 109.47 | 109.93 | 109.44 | 109.64 | 1,558,332 | +0.22(+0.20%) |
Jul 27, 2018 | 109.56 | 109.82 | 109.11 | 109.42 | 4,979,561 | -0.32(-0.30%) |
Jul 26, 2018 | 109.45 | 109.99 | 109.45 | 109.75 | 1,113,305 | +0.58(+0.53%) |
Jul 25, 2018 | 108.46 | 109.28 | 108.36 | 109.17 | 1,640,593 | +0.53(+0.49%) |
Jul 24, 2018 | 108.53 | 108.90 | 108.35 | 108.64 | 1,248,068 | +0.38(+0.35%) |
Jul 23, 2018 | 107.99 | 108.37 | 107.81 | 108.26 | 1,852,433 | +0.26(+0.24%) |
Jul 20, 2018 | 108.06 | 108.17 | 107.87 | 108.00 | 854,710 | -0.26(-0.24%) |
Jul 19, 2018 | 108.30 | 108.53 | 107.94 | 108.26 | 1,952,454 | -0.35(-0.32%) |
Jul 18, 2018 | 108.27 | 108.66 | 108.18 | 108.61 | 1,275,309 | +0.39(+0.36%) |
Jul 17, 2018 | 107.95 | 108.40 | 107.84 | 108.23 | 856,796 | +0.21(+0.20%) |
Jul 16, 2018 | 107.91 | 108.05 | 107.66 | 108.02 | 1,019,044 | +0.06(+0.06%) |
Jul 13, 2018 | 107.83 | 108.25 | 107.67 | 107.96 | 1,132,057 | -0.07(-0.06%) |
Jul 12, 2018 | 108.11 | 108.11 | 107.63 | 108.03 | 1,732,240 | +0.46(+0.43%) |
Jul 11, 2018 | 107.97 | 108.11 | 107.43 | 107.56 | 1,637,979 | -0.96(-0.89%) |
Jul 10, 2018 | 108.35 | 108.59 | 108.23 | 108.53 | 1,827,541 | +0.40(+0.37%) |
Jul 09, 2018 | 107.81 | 108.21 | 107.38 | 108.12 | 1,409,384 | +0.97(+0.90%) |
Jul 06, 2018 | 106.45 | 107.38 | 106.25 | 107.16 | 1,873,133 | +0.66(+0.62%) |
Jul 05, 2018 | 106.29 | 106.53 | 105.79 | 106.50 | 1,204,705 | +0.72(+0.68%) |
Jul 03, 2018 | 105.78 | 105.78 | 105.78 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 105.30 | 105.86 | 105.06 | 105.84 | 1,636,717 | -0.04(-0.04%) |
Jun 29, 2018 | 106.89 | 105.84 | 105.89 | 2,501,223 | +0.06(+0.06%) | |
Jun 28, 2018 | 105.28 | 106.06 | 104.97 | 105.83 | 1,616,048 | +0.51(+0.48%) |
Jun 27, 2018 | 106.05 | 106.78 | 105.30 | 105.32 | 2,651,593 | -0.60(-0.57%) |
Jun 26, 2018 | 106.05 | 106.26 | 105.57 | 105.92 | 1,667,127 | +0.06(+0.06%) |
Jun 25, 2018 | 106.57 | 106.76 | 105.23 | 105.86 | 2,747,684 | -0.99(-0.92%) |
Jun 22, 2018 | 107.09 | 107.41 | 106.80 | 106.85 | 4,018,158 | +0.44(+0.42%) |
Jun 21, 2018 | 106.89 | 106.89 | 106.19 | 106.40 | 2,412,800 | -0.64(-0.60%) |
Jun 20, 2018 | 107.26 | 107.35 | 106.86 | 107.04 | 1,004,994 | +0.04(+0.03%) |
Jun 19, 2018 | 106.43 | 107.14 | 106.33 | 107.00 | 2,127,164 | -0.24(-0.23%) |
Jun 18, 2018 | 106.95 | 107.29 | 106.73 | 107.25 | 3,289,540 | -0.30(-0.28%) |
Jun 15, 2018 | 107.65 | 106.65 | 107.55 | 6,350,212 | -0.11(-0.10%) | |
Jun 14, 2018 | 108.09 | 108.09 | 107.51 | 107.66 | 1,658,627 | -0.10(-0.09%) |
Jun 13, 2018 | 108.35 | 108.36 | 107.70 | 107.75 | 3,087,850 | -0.49(-0.45%) |
Jun 12, 2018 | 108.50 | 108.52 | 107.97 | 108.24 | 1,351,684 | -0.05(-0.05%) |
Jun 11, 2018 | 108.28 | 108.60 | 108.26 | 108.30 | 1,853,914 | +0.08(+0.07%) |
Jun 08, 2018 | 107.80 | 108.24 | 107.63 | 108.22 | 1,047,680 | +0.31(+0.29%) |
Jun 07, 2018 | 107.75 | 108.11 | 107.58 | 107.90 | 1,754,873 | +0.38(+0.36%) |
Jun 06, 2018 | 107.52 | 107.52 | 989,742 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.66 | 106.69 | 106.21 | 106.55 | 1,118,106 | -0.13(-0.12%) |
Jun 04, 2018 | 106.78 | 107.07 | 106.45 | 106.68 | 943,031 | +0.26(+0.25%) |
Jun 01, 2018 | 106.23 | 106.69 | 106.23 | 106.42 | 2,581,453 | +0.82(+0.78%) |
May 31, 2018 | 106.39 | 106.39 | 105.36 | 105.60 | 2,026,202 | -0.91(-0.85%) |
May 30, 2018 | 105.57 | 106.78 | 105.50 | 106.51 | 1,796,223 | +1.60(+1.53%) |
May 29, 2018 | 105.69 | 105.89 | 104.39 | 104.90 | 2,437,163 | -1.49(-1.40%) |
May 25, 2018 | 106.39 | 106.39 | 106.39 | 0 | -0.44(-0.41%) | |
May 24, 2018 | 107.04 | 107.07 | 106.11 | 106.83 | 1,250,290 | -0.36(-0.33%) |
May 23, 2018 | 106.77 | 107.20 | 106.53 | 107.19 | 4,041,955 | -0.09(-0.08%) |
May 22, 2018 | 107.63 | 107.97 | 107.22 | 107.28 | 1,171,749 | -0.17(-0.16%) |
May 21, 2018 | 107.20 | 107.60 | 107.20 | 107.45 | 740,440 | +0.78(+0.74%) |
May 18, 2018 | 107.07 | 107.07 | 106.59 | 106.67 | 597,747 | -0.48(-0.45%) |
May 17, 2018 | 107.08 | 107.52 | 106.74 | 107.14 | 1,082,661 | +0.06(+0.06%) |
May 16, 2018 | 106.73 | 107.32 | 106.66 | 107.08 | 1,375,568 | +0.42(+0.39%) |
May 15, 2018 | 106.78 | 106.86 | 106.33 | 106.67 | 1,769,487 | -0.49(-0.46%) |
May 14, 2018 | 107.30 | 107.58 | 106.99 | 107.15 | 907,959 | +0.12(+0.11%) |
May 11, 2018 | 106.99 | 107.28 | 106.69 | 107.03 | 829,546 | +0.24(+0.23%) |
May 10, 2018 | 106.11 | 106.94 | 106.00 | 106.79 | 1,071,476 | +0.96(+0.91%) |
May 09, 2018 | 105.23 | 106.03 | 105.05 | 105.83 | 705,753 | +1.00(+0.96%) |
May 08, 2018 | 104.81 | 104.98 | 104.19 | 104.82 | 1,400,729 | +0.02(+0.02%) |
May 07, 2018 | 104.93 | 105.32 | 104.59 | 104.81 | 1,094,043 | +0.23(+0.22%) |
May 04, 2018 | 103.03 | 104.90 | 102.77 | 104.58 | 1,380,926 | +1.19(+1.16%) |
May 03, 2018 | 103.60 | 103.69 | 102.22 | 103.39 | 1,576,853 | -0.50(-0.48%) |
May 02, 2018 | 104.61 | 104.83 | 103.73 | 103.88 | 1,992,385 | -0.89(-0.85%) |
May 01, 2018 | 104.61 | 104.81 | 103.84 | 104.77 | 1,713,053 | -0.21(-0.20%) |
Apr 30, 2018 | 106.11 | 106.39 | 104.97 | 104.98 | 2,404,793 | -0.98(-0.92%) |
Apr 27, 2018 | 105.86 | 106.19 | 105.64 | 105.96 | 1,241,836 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.23 | 105.31 | 105.92 | 1,808,492 | +0.43(+0.40%) |
Apr 25, 2018 | 105.22 | 105.67 | 104.42 | 105.50 | 1,627,747 | +0.24(+0.23%) |
Apr 24, 2018 | 106.38 | 106.70 | 104.59 | 105.25 | 4,831,452 | -0.67(-0.63%) |
Apr 23, 2018 | 106.05 | 106.22 | 105.50 | 105.92 | 2,210,366 | +0.04(+0.04%) |
Apr 20, 2018 | 106.58 | 106.65 | 105.50 | 105.88 | 1,305,260 | -0.54(-0.51%) |
Apr 19, 2018 | 106.51 | 106.78 | 105.95 | 106.42 | 1,394,082 | -0.31(-0.29%) |
Apr 18, 2018 | 106.99 | 107.21 | 106.72 | 106.73 | 965,563 | +0.12(+0.11%) |
Apr 17, 2018 | 106.81 | 106.89 | 106.40 | 106.61 | 3,467,514 | +0.51(+0.48%) |
Apr 16, 2018 | 105.94 | 106.49 | 105.57 | 106.10 | 1,820,494 | +0.83(+0.79%) |
Apr 13, 2018 | 106.17 | 106.19 | 104.82 | 105.27 | 1,206,753 | -0.32(-0.31%) |
Apr 12, 2018 | 105.41 | 106.02 | 105.28 | 105.59 | 1,282,032 | +0.74(+0.71%) |
Apr 11, 2018 | 104.70 | 105.44 | 104.56 | 104.85 | 1,518,594 | -0.47(-0.45%) |
Apr 10, 2018 | 105.05 | 105.70 | 104.66 | 105.32 | 1,796,889 | +1.53(+1.47%) |
Apr 09, 2018 | 103.99 | 105.26 | 103.63 | 103.80 | 1,216,269 | +0.42(+0.41%) |
Apr 06, 2018 | 104.85 | 105.31 | 102.60 | 103.38 | 2,681,316 | -2.16(-2.04%) |
Apr 05, 2018 | 105.21 | 105.89 | 104.97 | 105.53 | 1,907,761 | +0.77(+0.73%) |
Apr 04, 2018 | 102.40 | 104.95 | 102.28 | 104.76 | 2,688,695 | +1.01(+0.98%) |
Apr 03, 2018 | 102.83 | 103.94 | 102.27 | 103.75 | 2,751,720 | +1.41(+1.37%) |
Apr 02, 2018 | 104.43 | 104.53 | 101.22 | 102.35 | 3,119,183 | -2.30(-2.20%) |
Mar 29, 2018 | 104.65 | 104.65 | 104.65 | 0 | +1.28(+1.24%) | |
Mar 28, 2018 | 103.66 | 104.24 | 103.04 | 103.37 | 2,514,089 | -0.03(-0.03%) |
Mar 27, 2018 | 104.89 | 105.30 | 102.83 | 103.39 | 2,508,452 | -1.12(-1.07%) |
Mar 26, 2018 | 103.54 | 104.65 | 102.70 | 104.51 | 3,122,755 | +2.43(+2.38%) |
Mar 23, 2018 | 104.42 | 104.73 | 101.97 | 102.08 | 2,793,769 | -2.16(-2.08%) |
Mar 22, 2018 | 105.98 | 106.30 | 104.15 | 104.24 | 2,266,933 | -2.55(-2.38%) |
Mar 21, 2018 | 106.67 | 107.69 | 106.59 | 106.79 | 1,018,521 | +0.14(+0.13%) |
Mar 20, 2018 | 106.86 | 107.17 | 106.41 | 106.65 | 3,019,535 | -0.05(-0.05%) |
Mar 19, 2018 | 107.77 | 107.79 | 106.08 | 106.70 | 1,270,920 | -1.20(-1.12%) |
Mar 16, 2018 | 107.66 | 108.41 | 107.66 | 107.91 | 1,134,523 | +0.31(+0.29%) |
Mar 15, 2018 | 107.98 | 108.17 | 107.42 | 107.59 | 2,890,691 | -0.19(-0.18%) |
Mar 14, 2018 | 108.98 | 109.02 | 107.55 | 107.78 | 1,847,911 | -0.74(-0.68%) |
Mar 13, 2018 | 109.49 | 109.76 | 108.27 | 108.52 | 1,306,850 | -0.60(-0.55%) |
Mar 12, 2018 | 109.30 | 109.69 | 108.95 | 109.12 | 1,672,429 | -0.17(-0.16%) |
Mar 09, 2018 | 108.22 | 109.33 | 107.99 | 109.29 | 1,590,580 | +1.75(+1.63%) |
Mar 08, 2018 | 107.45 | 107.62 | 106.86 | 107.54 | 952,281 | +0.29(+0.27%) |
Mar 07, 2018 | 107.37 | 107.25 | 1,357,001 | -0.17(-0.16%) | ||
Mar 06, 2018 | 107.56 | 107.56 | 106.75 | 107.43 | 1,137,389 | +0.24(+0.23%) |
Mar 05, 2018 | 105.32 | 107.44 | 105.26 | 107.19 | 1,262,197 | +1.28(+1.20%) |
Mar 02, 2018 | 104.70 | 106.11 | 104.33 | 105.91 | 1,418,573 | +0.60(+0.57%) |
Mar 01, 2018 | 106.58 | 107.34 | 104.73 | 105.31 | 2,947,112 | -1.22(-1.15%) |
Feb 28, 2018 | 108.41 | 108.50 | 106.53 | 106.53 | 1,726,828 | -1.37(-1.27%) |
Feb 27, 2018 | 109.34 | 109.75 | 107.89 | 107.91 | 1,619,248 | -1.32(-1.21%) |
Feb 26, 2018 | 108.55 | 109.27 | 108.11 | 109.22 | 1,332,136 | +1.20(+1.11%) |
Feb 23, 2018 | 106.92 | 108.03 | 106.80 | 108.03 | 1,344,845 | +1.68(+1.58%) |
Feb 22, 2018 | 106.14 | 106.34 | 1,748,659 | -0.09(-0.09%) | ||
Feb 21, 2018 | 107.19 | 108.19 | 106.44 | 106.44 | 1,843,238 | -0.66(-0.62%) |
Feb 20, 2018 | 107.58 | 107.91 | 106.80 | 107.10 | 1,451,787 | -1.01(-0.93%) |
Feb 16, 2018 | 108.11 | 108.11 | 108.11 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.55 | 107.86 | 106.47 | 107.85 | 1,756,894 | +1.02(+0.96%) |
Feb 14, 2018 | 104.97 | 106.92 | 104.79 | 106.83 | 1,911,737 | +1.37(+1.30%) |
Feb 13, 2018 | 104.72 | 105.65 | 104.44 | 105.46 | 1,934,921 | +0.27(+0.26%) |
Feb 12, 2018 | 104.71 | 105.85 | 103.94 | 105.19 | 6,842,473 | +1.23(+1.19%) |
Feb 09, 2018 | 103.87 | 104.67 | 100.83 | 103.96 | 4,029,722 | +1.29(+1.26%) |
Feb 08, 2018 | 106.33 | 106.49 | 102.64 | 102.67 | 2,948,604 | -3.62(-3.40%) |
Feb 07, 2018 | 106.33 | 107.88 | 106.09 | 106.28 | 2,898,969 | -0.22(-0.20%) |
Feb 06, 2018 | 103.35 | 106.78 | 102.86 | 106.50 | 5,358,415 | +0.21(+0.20%) |
Feb 05, 2018 | 108.83 | 109.50 | 104.69 | 106.29 | 3,964,844 | -3.41(-3.11%) |
Feb 02, 2018 | 111.46 | 111.62 | 109.67 | 109.70 | 3,940,821 | -2.50(-2.23%) |
Feb 01, 2018 | 111.70 | 112.47 | 111.62 | 112.20 | 11,352,364 | +0.25(+0.23%) |
Jan 31, 2018 | 112.33 | 112.50 | 111.46 | 111.95 | 3,278,024 | -0.12(-0.11%) |
Jan 30, 2018 | 112.61 | 112.88 | 112.03 | 112.07 | 2,997,276 | -1.32(-1.16%) |
Jan 29, 2018 | 113.93 | 114.07 | 113.36 | 113.39 | 3,218,844 | -0.73(-0.64%) |
Jan 26, 2018 | 113.37 | 114.13 | 113.28 | 114.12 | 1,550,252 | +1.05(+0.93%) |
Jan 25, 2018 | 113.46 | 113.50 | 112.74 | 113.07 | 1,954,565 | -0.03(-0.02%) |
Jan 24, 2018 | 113.21 | 113.52 | 112.56 | 113.09 | 1,957,048 | +0.17(+0.15%) |
Jan 23, 2018 | 112.80 | 113.03 | 112.54 | 112.92 | 2,358,612 | +0.02(+0.02%) |
Jan 22, 2018 | 111.96 | 112.91 | 111.94 | 112.90 | 2,176,515 | +0.95(+0.84%) |
Jan 19, 2018 | 111.68 | 111.97 | 111.47 | 111.96 | 2,247,868 | +0.49(+0.44%) |
Jan 18, 2018 | 111.77 | 111.83 | 111.28 | 111.46 | 2,190,617 | -0.36(-0.33%) |
Jan 17, 2018 | 111.35 | 112.02 | 110.92 | 111.83 | 2,128,018 | +0.89(+0.80%) |
Jan 16, 2018 | 111.78 | 112.00 | 110.64 | 110.94 | 12,224,274 | -0.41(-0.37%) |
Jan 12, 2018 | 111.35 | 111.35 | 111.35 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 110.14 | 110.72 | 110.04 | 110.71 | 2,247,301 | +0.89(+0.81%) |
Jan 10, 2018 | 109.75 | 110.07 | 109.48 | 109.81 | 9,321,924 | -0.08(-0.07%) |
Jan 09, 2018 | 109.95 | 110.26 | 109.81 | 109.89 | 4,439,345 | +0.16(+0.15%) |
Jan 08, 2018 | 109.52 | 109.80 | 109.26 | 109.73 | 2,446,557 | +0.17(+0.16%) |
Jan 05, 2018 | 109.52 | 109.61 | 109.10 | 109.55 | 2,191,828 | +0.37(+0.33%) |
Jan 04, 2018 | 109.00 | 109.42 | 108.88 | 109.19 | 2,676,984 | +0.42(+0.38%) |
Jan 03, 2018 | 108.39 | 108.83 | 108.33 | 108.77 | 1,698,633 | +0.41(+0.38%) |
Jan 02, 2018 | 108.25 | 108.38 | 108.05 | 108.36 | 2,674,024 | +0.49(+0.46%) |
Dec 29, 2017 | 107.87 | 107.87 | 107.87 | 0 | -0.37(-0.34%) | |
Dec 28, 2017 | 108.17 | 108.29 | 107.95 | 108.24 | 2,004,903 | +0.29(+0.27%) |
Dec 27, 2017 | 108.00 | 108.11 | 107.83 | 107.96 | 1,591,271 | +0.01(+0.01%) |
Dec 26, 2017 | 107.95 | 108.25 | 107.86 | 107.95 | 1,326,303 | -0.03(-0.02%) |
Dec 22, 2017 | 108.12 | 108.17 | 107.73 | 107.97 | 1,716,219 | +0.03(+0.02%) |
Dec 21, 2017 | 107.72 | 108.21 | 107.43 | 107.95 | 2,060,612 | +0.46(+0.43%) |
Dec 20, 2017 | 107.86 | 107.98 | 107.37 | 107.48 | 2,333,019 | +0.03(+0.03%) |
Dec 19, 2017 | 108.19 | 108.20 | 107.43 | 107.45 | 1,693,365 | -0.40(-0.37%) |
Dec 18, 2017 | 107.63 | 108.17 | 107.63 | 107.85 | 2,463,458 | +0.68(+0.64%) |
Dec 15, 2017 | 106.86 | 107.45 | 106.49 | 107.17 | 3,216,156 | +0.85(+0.80%) |
Dec 14, 2017 | 107.03 | 107.19 | 106.28 | 106.31 | 2,373,669 | -0.58(-0.54%) |
Dec 13, 2017 | 107.25 | 107.36 | 106.87 | 106.89 | 3,245,038 | -0.29(-0.27%) |
Dec 12, 2017 | 106.98 | 107.44 | 106.90 | 107.18 | 3,320,197 | +0.29(+0.28%) |
Dec 11, 2017 | 106.57 | 106.92 | 106.52 | 106.89 | 2,669,264 | +0.29(+0.27%) |
Dec 08, 2017 | 106.30 | 106.60 | 106.05 | 106.60 | 2,303,237 | +0.60(+0.57%) |
Dec 07, 2017 | 105.59 | 106.12 | 105.57 | 105.99 | 2,180,533 | +0.25(+0.24%) |
Dec 06, 2017 | 106.01 | 106.09 | 105.70 | 105.74 | 2,098,180 | -0.28(-0.27%) |
Dec 05, 2017 | 106.86 | 106.93 | 105.95 | 106.03 | 2,143,971 | -0.72(-0.67%) |
Dec 04, 2017 | 107.08 | 107.53 | 106.73 | 106.74 | 3,174,433 | +0.48(+0.45%) |