Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 89.42 | 91.65 | 89.29 | 91.34 | 9,865,680 | +1.96(+2.20%) |
Nov 29, 2018 | 90.00 | 90.50 | 89.23 | 89.38 | 6,916,329 | -1.03(-1.14%) |
Nov 28, 2018 | 88.95 | 90.47 | 88.36 | 90.41 | 6,944,281 | +2.18(+2.47%) |
Nov 27, 2018 | 87.01 | 88.23 | 87.00 | 88.22 | 6,669,720 | +0.35(+0.39%) |
Nov 26, 2018 | 87.00 | 88.39 | 86.78 | 87.88 | 6,780,502 | +1.74(+2.02%) |
Nov 23, 2018 | 86.80 | 86.98 | 85.93 | 86.14 | 3,176,363 | -1.01(-1.16%) |
Nov 21, 2018 | 87.15 | 87.15 | 87.15 | 0 | +1.01(+1.17%) | |
Nov 20, 2018 | 87.09 | 87.83 | 85.78 | 86.14 | 8,479,224 | -2.29(-2.58%) |
Nov 19, 2018 | 89.40 | 89.81 | 88.03 | 88.43 | 5,618,685 | -0.93(-1.04%) |
Nov 16, 2018 | 88.86 | 89.56 | 88.60 | 89.36 | 5,545,814 | +0.10(+0.11%) |
Nov 15, 2018 | 87.95 | 89.26 | 87.84 | 89.26 | 7,085,313 | +0.91(+1.03%) |
Nov 14, 2018 | 89.02 | 89.62 | 88.03 | 88.35 | 6,469,385 | -0.47(-0.53%) |
Nov 13, 2018 | 89.08 | 89.86 | 88.13 | 88.82 | 5,554,378 | -0.04(-0.05%) |
Nov 12, 2018 | 90.78 | 90.83 | 88.68 | 88.86 | 7,312,921 | -1.94(-2.14%) |
Nov 09, 2018 | 90.86 | 91.56 | 89.64 | 90.80 | 9,471,678 | +0.12(+0.13%) |
Nov 08, 2018 | 90.16 | 91.44 | 90.14 | 90.69 | 14,141,856 | +0.08(+0.09%) |
Nov 07, 2018 | 89.84 | 90.77 | 88.78 | 90.61 | 17,047,704 | +1.25(+1.40%) |
Nov 06, 2018 | 87.60 | 89.86 | 87.32 | 89.36 | 13,219,777 | +2.22(+2.55%) |
Nov 05, 2018 | 84.26 | 87.65 | 84.19 | 87.14 | 12,584,900 | +3.19(+3.80%) |
Nov 02, 2018 | 85.29 | 85.46 | 83.13 | 83.95 | 14,594,797 | -0.84(-0.99%) |
Nov 01, 2018 | 83.83 | 84.92 | 83.54 | 84.79 | 18,773,280 | +1.02(+1.21%) |
Oct 31, 2018 | 84.55 | 84.55 | 82.80 | 83.78 | 29,818,298 | +0.02(+0.03%) |
Oct 30, 2018 | 87.44 | 88.18 | 83.57 | 83.75 | 29,560,142 | -3.08(-3.54%) |
Oct 29, 2018 | 86.61 | 89.96 | 85.86 | 86.83 | 28,173,074 | -3.74(-4.13%) |
Oct 26, 2018 | 90.87 | 91.29 | 89.79 | 90.57 | 12,079,432 | -1.20(-1.31%) |
Oct 25, 2018 | 92.36 | 92.75 | 90.82 | 91.77 | 14,168,994 | -0.55(-0.60%) |
Oct 24, 2018 | 95.20 | 95.58 | 92.17 | 92.33 | 7,790,467 | -2.90(-3.05%) |
Oct 23, 2018 | 93.64 | 95.73 | 93.20 | 95.23 | 8,903,660 | +0.86(+0.92%) |
Oct 22, 2018 | 94.05 | 94.67 | 93.19 | 94.37 | 7,875,660 | +0.67(+0.71%) |
Oct 19, 2018 | 94.82 | 95.72 | 92.87 | 93.70 | 10,735,497 | -1.05(-1.11%) |
Oct 18, 2018 | 96.33 | 96.82 | 94.38 | 94.75 | 13,791,287 | -2.54(-2.61%) |
Oct 17, 2018 | 98.63 | 99.54 | 96.83 | 97.29 | 26,815,176 | -8.03(-7.63%) |
Oct 16, 2018 | 103.74 | 105.56 | 102.76 | 105.33 | 11,952,028 | +2.90(+2.83%) |
Oct 15, 2018 | 101.89 | 103.25 | 101.71 | 102.43 | 6,841,382 | +0.20(+0.20%) |
Oct 12, 2018 | 102.42 | 102.73 | 100.94 | 102.23 | 9,043,247 | +1.33(+1.32%) |
Oct 11, 2018 | 103.51 | 104.65 | 100.72 | 100.90 | 11,999,899 | -2.66(-2.57%) |
Oct 10, 2018 | 107.05 | 107.19 | 103.42 | 103.56 | 7,643,362 | -3.30(-3.09%) |
Oct 09, 2018 | 107.47 | 107.68 | 106.64 | 106.86 | 5,018,738 | -0.83(-0.77%) |
Oct 08, 2018 | 107.78 | 108.19 | 106.82 | 107.70 | 4,463,090 | -0.47(-0.43%) |
Oct 05, 2018 | 109.52 | 110.17 | 107.32 | 108.16 | 6,341,047 | -1.66(-1.51%) |
Oct 04, 2018 | 110.09 | 110.90 | 109.13 | 109.82 | 5,839,404 | -1.39(-1.25%) |
Oct 03, 2018 | 111.77 | 112.03 | 110.90 | 111.20 | 4,567,915 | -0.39(-0.35%) |
Oct 02, 2018 | 111.04 | 111.65 | 110.68 | 111.59 | 4,174,720 | +0.55(+0.49%) |
Oct 01, 2018 | 110.11 | 111.35 | 110.11 | 111.04 | 5,177,083 | +1.30(+1.18%) |
Sep 28, 2018 | 109.71 | 110.05 | 109.44 | 109.75 | 4,554,691 | -0.21(-0.19%) |
Sep 27, 2018 | 110.33 | 110.60 | 109.71 | 109.96 | 4,788,575 | -0.08(-0.07%) |
Sep 26, 2018 | 110.61 | 111.30 | 109.84 | 110.03 | 10,198,422 | +1.96(+1.81%) |
Sep 25, 2018 | 108.80 | 109.16 | 107.68 | 108.08 | 6,056,157 | -0.81(-0.75%) |
Sep 24, 2018 | 109.67 | 109.74 | 108.47 | 108.89 | 5,875,594 | -0.96(-0.87%) |
Sep 21, 2018 | 109.94 | 110.75 | 109.40 | 109.85 | 27,484,668 | +0.14(+0.13%) |
Sep 20, 2018 | 108.56 | 109.87 | 108.46 | 109.70 | 8,200,961 | +1.52(+1.40%) |
Sep 19, 2018 | 107.87 | 108.84 | 107.58 | 108.19 | 5,850,653 | +0.36(+0.34%) |
Sep 18, 2018 | 107.24 | 108.13 | 107.03 | 107.82 | 5,000,964 | +0.45(+0.42%) |
Sep 17, 2018 | 107.73 | 108.19 | 107.25 | 107.37 | 4,893,868 | -0.28(-0.26%) |
Sep 14, 2018 | 108.03 | 108.36 | 107.26 | 107.66 | 4,756,405 | -0.45(-0.42%) |
Sep 13, 2018 | 106.94 | 108.14 | 106.78 | 108.11 | 7,345,927 | +1.73(+1.62%) |
Sep 12, 2018 | 106.23 | 107.40 | 105.99 | 106.38 | 6,209,435 | +0.06(+0.05%) |
Sep 11, 2018 | 105.96 | 106.68 | 105.42 | 106.32 | 4,649,863 | +0.61(+0.58%) |
Sep 10, 2018 | 106.40 | 106.91 | 105.64 | 105.71 | 4,985,389 | +0.14(+0.14%) |
Sep 07, 2018 | 105.92 | 106.33 | 105.33 | 105.56 | 6,466,292 | -0.68(-0.64%) |
Sep 06, 2018 | 106.60 | 107.17 | 105.63 | 106.25 | 5,854,165 | -0.20(-0.18%) |
Sep 05, 2018 | 105.38 | 106.51 | 105.27 | 106.44 | 4,307,839 | +0.71(+0.67%) |
Sep 04, 2018 | 105.95 | 106.10 | 105.10 | 105.73 | 4,582,581 | -0.58(-0.55%) |
Aug 31, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 106.71 | 106.91 | 105.42 | 105.91 | 4,602,459 | -1.17(-1.09%) |
Aug 29, 2018 | 106.59 | 107.36 | 106.40 | 107.08 | 4,345,294 | +0.69(+0.65%) |
Aug 28, 2018 | 106.65 | 106.68 | 106.10 | 106.39 | 3,383,023 | -0.07(-0.07%) |
Aug 27, 2018 | 106.65 | 107.14 | 106.34 | 106.47 | 4,810,699 | +0.47(+0.45%) |
Aug 24, 2018 | 105.57 | 106.03 | 105.14 | 105.99 | 3,825,957 | +0.49(+0.46%) |
Aug 23, 2018 | 105.27 | 105.61 | 105.06 | 105.51 | 3,059,612 | +0.09(+0.09%) |
Aug 22, 2018 | 105.97 | 106.08 | 105.38 | 105.41 | 3,291,572 | -0.53(-0.50%) |
Aug 21, 2018 | 106.69 | 106.78 | 105.88 | 105.94 | 4,279,678 | -0.39(-0.37%) |
Aug 20, 2018 | 106.23 | 106.81 | 106.07 | 106.33 | 3,444,097 | +0.33(+0.31%) |
Aug 17, 2018 | 105.09 | 106.25 | 105.01 | 106.01 | 3,690,929 | +0.52(+0.49%) |
Aug 16, 2018 | 104.78 | 105.73 | 104.78 | 105.48 | 7,234,815 | +1.04(+0.99%) |
Aug 15, 2018 | 103.46 | 104.51 | 103.06 | 104.45 | 5,843,755 | +0.40(+0.38%) |
Aug 14, 2018 | 103.79 | 104.38 | 103.74 | 104.05 | 3,940,600 | +0.47(+0.46%) |
Aug 13, 2018 | 104.62 | 104.73 | 103.44 | 103.58 | 3,938,721 | -1.29(-1.23%) |
Aug 10, 2018 | 104.88 | 105.29 | 104.42 | 104.86 | 4,137,760 | -0.21(-0.20%) |
Aug 09, 2018 | 105.62 | 105.92 | 105.04 | 105.07 | 4,262,321 | -0.40(-0.38%) |
Aug 08, 2018 | 105.79 | 105.86 | 105.00 | 105.47 | 4,987,795 | -0.09(-0.08%) |
Aug 07, 2018 | 105.30 | 106.01 | 105.08 | 105.56 | 4,882,343 | +0.70(+0.67%) |
Aug 06, 2018 | 105.51 | 105.69 | 104.52 | 104.85 | 5,450,298 | -1.20(-1.13%) |
Aug 03, 2018 | 102.85 | 106.21 | 102.68 | 106.05 | 11,216,232 | +3.40(+3.32%) |
Aug 02, 2018 | 102.58 | 102.94 | 102.20 | 102.65 | 5,349,902 | -0.39(-0.38%) |
Aug 01, 2018 | 103.94 | 104.25 | 102.92 | 103.04 | 4,717,920 | -1.03(-0.99%) |
Jul 31, 2018 | 104.64 | 104.69 | 103.51 | 104.06 | 7,624,355 | -0.40(-0.38%) |
Jul 30, 2018 | 103.97 | 105.00 | 103.89 | 104.47 | 5,025,276 | +0.24(+0.23%) |
Jul 27, 2018 | 105.47 | 105.65 | 103.87 | 104.22 | 5,222,125 | -1.12(-1.06%) |
Jul 26, 2018 | 105.86 | 107.18 | 105.28 | 105.34 | 6,652,778 | +0.06(+0.06%) |
Jul 25, 2018 | 104.84 | 105.30 | 104.47 | 105.28 | 5,058,943 | +0.17(+0.16%) |
Jul 24, 2018 | 105.33 | 105.58 | 104.77 | 105.10 | 5,419,918 | +0.49(+0.47%) |
Jul 23, 2018 | 105.08 | 105.33 | 104.12 | 104.62 | 5,427,066 | -0.47(-0.44%) |
Jul 20, 2018 | 106.68 | 106.89 | 105.02 | 105.08 | 8,935,622 | -2.08(-1.94%) |
Jul 19, 2018 | 106.16 | 108.06 | 105.73 | 107.16 | 20,410,712 | +3.39(+3.27%) |
Jul 18, 2018 | 103.04 | 103.97 | 102.49 | 103.77 | 9,642,619 | +0.74(+0.72%) |
Jul 17, 2018 | 103.93 | 104.11 | 102.92 | 103.03 | 7,098,295 | -1.41(-1.35%) |
Jul 16, 2018 | 104.59 | 104.68 | 103.55 | 104.44 | 4,830,865 | -0.32(-0.30%) |
Jul 13, 2018 | 105.15 | 105.53 | 104.69 | 104.76 | 4,272,346 | -0.39(-0.38%) |
Jul 12, 2018 | 105.43 | 104.64 | 105.15 | 4,342,210 | +1.08(+1.04%) | |
Jul 11, 2018 | 103.39 | 104.97 | 103.39 | 104.07 | 4,910,106 | +0.16(+0.16%) |
Jul 10, 2018 | 103.76 | 104.54 | 103.58 | 103.91 | 5,257,611 | +0.23(+0.22%) |
Jul 09, 2018 | 102.38 | 103.91 | 102.30 | 103.67 | 5,436,696 | +1.37(+1.34%) |
Jul 06, 2018 | 101.62 | 102.63 | 101.36 | 102.30 | 4,053,394 | +0.75(+0.74%) |
Jul 05, 2018 | 101.55 | 100.47 | 101.55 | 5,190,491 | +1.34(+1.33%) | |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | -0.21(-0.21%) | |
Jul 02, 2018 | 99.29 | 100.68 | 99.23 | 100.42 | 4,743,089 | +0.11(+0.11%) |
Jun 29, 2018 | 100.75 | 101.50 | 100.24 | 100.31 | 5,227,813 | -0.24(-0.24%) |
Jun 28, 2018 | 99.16 | 100.91 | 99.05 | 100.55 | 6,299,886 | +1.84(+1.86%) |
Jun 27, 2018 | 99.88 | 100.36 | 98.69 | 98.71 | 5,706,912 | -1.15(-1.15%) |
Jun 26, 2018 | 100.06 | 100.42 | 99.32 | 99.86 | 5,758,394 | +0.21(+0.21%) |
Jun 25, 2018 | 100.81 | 100.81 | 99.29 | 99.65 | 12,446,319 | -1.79(-1.76%) |
Jun 22, 2018 | 101.70 | 101.82 | 101.08 | 101.44 | 8,375,341 | +0.02(+0.02%) |
Jun 21, 2018 | 102.38 | 102.78 | 101.12 | 101.42 | 5,414,389 | -0.99(-0.97%) |
Jun 20, 2018 | 103.55 | 103.77 | 102.25 | 102.41 | 4,637,549 | -0.91(-0.88%) |
Jun 19, 2018 | 102.76 | 103.55 | 102.64 | 103.32 | 4,856,001 | -0.42(-0.40%) |
Jun 18, 2018 | 103.52 | 103.77 | 102.78 | 103.74 | 5,969,290 | -0.65(-0.63%) |
Jun 15, 2018 | 104.45 | 103.18 | 104.39 | 12,696,059 | +0.14(+0.13%) | |
Jun 14, 2018 | 105.30 | 105.53 | 104.18 | 104.26 | 4,632,509 | -0.83(-0.79%) |
Jun 13, 2018 | 105.40 | 105.89 | 104.97 | 105.08 | 4,133,829 | -0.37(-0.35%) |
Jun 12, 2018 | 105.62 | 105.92 | 105.28 | 105.46 | 3,677,482 | +0.21(+0.20%) |
Jun 11, 2018 | 105.28 | 105.84 | 104.93 | 105.25 | 4,540,197 | +0.32(+0.30%) |
Jun 08, 2018 | 104.11 | 105.14 | 103.66 | 104.93 | 7,256,698 | +0.56(+0.54%) |
Jun 07, 2018 | 104.11 | 105.33 | 104.06 | 104.37 | 5,938,185 | +0.47(+0.45%) |
Jun 06, 2018 | 103.91 | 103.91 | 4,484,736 | +0.72(+0.70%) | ||
Jun 05, 2018 | 102.71 | 103.45 | 102.71 | 103.18 | 3,949,690 | +0.47(+0.46%) |
Jun 04, 2018 | 102.17 | 102.80 | 102.09 | 102.71 | 4,227,166 | +0.78(+0.77%) |
Jun 01, 2018 | 102.27 | 102.56 | 101.69 | 101.92 | 5,372,441 | +0.46(+0.45%) |
May 31, 2018 | 102.54 | 102.54 | 101.28 | 101.46 | 9,511,631 | -0.94(-0.92%) |
May 30, 2018 | 101.89 | 102.75 | 101.83 | 102.40 | 7,128,654 | +1.00(+0.99%) |
May 29, 2018 | 102.34 | 102.60 | 100.67 | 101.40 | 6,319,199 | -1.74(-1.69%) |
May 25, 2018 | 103.14 | 103.14 | 103.14 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 103.67 | 103.74 | 102.64 | 103.44 | 4,733,283 | -0.43(-0.41%) |
May 23, 2018 | 103.65 | 103.90 | 103.02 | 103.88 | 4,818,386 | -0.30(-0.29%) |
May 22, 2018 | 104.49 | 104.98 | 104.11 | 104.18 | 3,180,975 | -0.29(-0.27%) |
May 21, 2018 | 104.08 | 104.86 | 103.88 | 104.47 | 4,031,490 | +1.01(+0.98%) |
May 18, 2018 | 103.73 | 104.07 | 103.39 | 103.45 | 3,735,600 | -0.30(-0.29%) |
May 17, 2018 | 103.75 | 104.25 | 103.23 | 103.75 | 4,383,781 | -0.09(-0.09%) |
May 16, 2018 | 103.18 | 104.13 | 103.18 | 103.85 | 4,412,949 | +0.64(+0.62%) |
May 15, 2018 | 103.04 | 103.39 | 102.62 | 103.21 | 5,695,064 | -0.40(-0.39%) |
May 14, 2018 | 103.73 | 104.20 | 103.50 | 103.61 | 4,477,930 | +0.12(+0.11%) |
May 11, 2018 | 103.47 | 104.00 | 103.09 | 103.50 | 4,280,046 | -0.07(-0.07%) |
May 10, 2018 | 102.78 | 103.63 | 102.68 | 103.57 | 5,190,104 | +1.17(+1.14%) |
May 09, 2018 | 101.89 | 102.69 | 101.44 | 102.40 | 5,842,609 | +0.85(+0.83%) |
May 08, 2018 | 101.55 | 101.91 | 100.88 | 101.55 | 7,558,717 | -0.16(-0.15%) |
May 07, 2018 | 102.26 | 102.49 | 101.29 | 101.71 | 5,152,352 | -0.49(-0.48%) |
May 04, 2018 | 100.20 | 102.51 | 99.62 | 102.20 | 6,199,028 | +1.36(+1.35%) |
May 03, 2018 | 100.93 | 101.00 | 99.35 | 100.83 | 7,065,840 | -0.33(-0.32%) |
May 02, 2018 | 102.59 | 102.84 | 100.89 | 101.16 | 7,314,496 | -1.81(-1.76%) |
May 01, 2018 | 102.72 | 102.98 | 101.88 | 102.97 | 6,242,855 | +0.03(+0.03%) |
Apr 30, 2018 | 104.29 | 104.66 | 102.94 | 102.94 | 6,215,144 | -1.08(-1.04%) |
Apr 27, 2018 | 104.28 | 104.57 | 103.44 | 104.02 | 4,513,881 | -0.17(-0.16%) |
Apr 26, 2018 | 104.11 | 104.65 | 103.82 | 104.19 | 6,006,632 | +0.55(+0.53%) |
Apr 25, 2018 | 103.53 | 103.96 | 102.34 | 103.64 | 10,315,293 | +0.27(+0.26%) |
Apr 24, 2018 | 104.04 | 104.60 | 102.64 | 103.37 | 6,922,884 | -0.21(-0.21%) |
Apr 23, 2018 | 102.99 | 103.65 | 102.49 | 103.58 | 7,483,780 | +0.68(+0.66%) |
Apr 20, 2018 | 105.03 | 105.08 | 102.62 | 102.90 | 11,639,476 | -1.99(-1.90%) |
Apr 19, 2018 | 105.95 | 105.96 | 104.12 | 104.89 | 11,386,016 | -0.78(-0.73%) |
Apr 18, 2018 | 108.04 | 108.39 | 105.28 | 105.66 | 28,693,948 | -8.61(-7.53%) |
Apr 17, 2018 | 112.78 | 115.04 | 112.56 | 114.27 | 14,317,230 | +2.14(+1.91%) |
Apr 16, 2018 | 112.19 | 113.01 | 111.97 | 112.12 | 5,894,342 | +0.84(+0.75%) |
Apr 13, 2018 | 112.68 | 113.07 | 110.72 | 111.29 | 5,713,050 | -0.97(-0.86%) |
Apr 12, 2018 | 111.31 | 112.90 | 111.26 | 112.25 | 7,941,327 | +1.92(+1.74%) |
Apr 11, 2018 | 109.62 | 110.62 | 109.28 | 110.33 | 4,656,187 | -0.02(-0.02%) |
Apr 10, 2018 | 110.09 | 111.21 | 109.89 | 110.35 | 5,570,675 | +1.92(+1.77%) |
Apr 09, 2018 | 107.80 | 109.83 | 107.76 | 108.43 | 6,214,353 | +1.50(+1.41%) |
Apr 06, 2018 | 108.98 | 109.33 | 106.19 | 106.93 | 5,172,114 | -2.46(-2.25%) |
Apr 05, 2018 | 109.67 | 110.02 | 108.89 | 109.38 | 4,481,002 | -0.06(-0.06%) |
Apr 04, 2018 | 105.02 | 109.69 | 104.71 | 109.45 | 6,764,912 | +3.03(+2.85%) |
Apr 03, 2018 | 107.09 | 107.23 | 105.31 | 106.41 | 5,823,736 | -0.16(-0.15%) |
Apr 02, 2018 | 108.89 | 108.92 | 105.41 | 106.57 | 7,252,716 | -2.39(-2.19%) |
Mar 29, 2018 | 108.96 | 108.96 | 108.96 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 107.99 | 109.26 | 107.86 | 108.31 | 5,160,676 | +0.43(+0.40%) |
Mar 27, 2018 | 109.33 | 109.98 | 107.34 | 107.88 | 5,468,411 | -1.04(-0.95%) |
Mar 26, 2018 | 107.38 | 109.12 | 106.72 | 108.91 | 5,778,327 | +3.18(+3.01%) |
Mar 23, 2018 | 108.12 | 108.35 | 105.51 | 105.73 | 6,253,543 | -2.27(-2.10%) |
Mar 22, 2018 | 110.07 | 110.25 | 107.94 | 108.00 | 6,681,101 | -3.27(-2.94%) |
Mar 21, 2018 | 111.19 | 112.34 | 110.72 | 111.27 | 4,903,526 | +0.35(+0.31%) |
Mar 20, 2018 | 111.86 | 112.15 | 110.28 | 110.92 | 6,106,874 | -0.82(-0.73%) |
Mar 19, 2018 | 113.42 | 113.54 | 111.10 | 111.74 | 7,718,116 | -2.07(-1.82%) |
Mar 16, 2018 | 113.67 | 115.03 | 113.37 | 113.81 | 13,043,446 | +0.46(+0.41%) |
Mar 15, 2018 | 112.71 | 114.51 | 112.57 | 113.34 | 5,450,477 | +1.06(+0.94%) |
Mar 14, 2018 | 113.74 | 114.11 | 112.02 | 112.29 | 5,113,719 | -0.85(-0.75%) |
Mar 13, 2018 | 113.69 | 115.12 | 112.78 | 113.14 | 5,893,341 | -0.67(-0.59%) |
Mar 12, 2018 | 113.37 | 114.35 | 112.82 | 113.81 | 7,130,150 | +0.67(+0.60%) |
Mar 09, 2018 | 111.83 | 113.33 | 111.70 | 113.13 | 7,072,192 | +2.20(+1.98%) |
Mar 08, 2018 | 112.91 | 113.32 | 110.12 | 110.93 | 9,053,689 | -1.50(-1.33%) |
Mar 07, 2018 | 112.79 | 112.43 | 6,078,632 | +1.85(+1.67%) | ||
Mar 06, 2018 | 112.12 | 110.18 | 110.58 | 5,060,312 | -0.87(-0.78%) | |
Mar 05, 2018 | 109.45 | 111.84 | 109.18 | 111.46 | 5,168,543 | +1.75(+1.59%) |
Mar 02, 2018 | 108.50 | 109.90 | 107.86 | 109.71 | 4,592,259 | +0.48(+0.44%) |
Mar 01, 2018 | 110.45 | 111.47 | 108.50 | 109.23 | 5,687,464 | -1.44(-1.30%) |
Feb 28, 2018 | 111.85 | 112.30 | 110.64 | 110.66 | 5,345,724 | -0.51(-0.46%) |
Feb 27, 2018 | 112.53 | 113.47 | 111.16 | 111.17 | 5,966,838 | -1.44(-1.28%) |
Feb 26, 2018 | 110.65 | 112.83 | 110.43 | 112.61 | 5,067,169 | +2.17(+1.97%) |
Feb 23, 2018 | 109.57 | 110.68 | 109.41 | 110.44 | 4,585,124 | +1.66(+1.53%) |
Feb 22, 2018 | 108.50 | 108.78 | 5,667,381 | -0.55(-0.51%) | ||
Feb 21, 2018 | 110.38 | 111.32 | 109.29 | 109.33 | 5,245,362 | -0.85(-0.77%) |
Feb 20, 2018 | 110.91 | 109.27 | 110.19 | 6,321,462 | -0.72(-0.65%) | |
Feb 16, 2018 | 110.91 | 110.91 | 110.91 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 110.43 | 111.36 | 109.78 | 110.79 | 7,788,799 | +0.89(+0.81%) |
Feb 14, 2018 | 106.66 | 110.07 | 106.52 | 109.90 | 7,710,092 | +2.85(+2.66%) |
Feb 13, 2018 | 107.16 | 107.36 | 106.27 | 107.05 | 6,851,250 | -0.46(-0.43%) |
Feb 12, 2018 | 107.16 | 108.22 | 106.73 | 107.52 | 8,277,023 | +1.34(+1.26%) |
Feb 09, 2018 | 105.53 | 106.90 | 102.54 | 106.17 | 11,023,606 | +1.36(+1.30%) |
Feb 08, 2018 | 108.28 | 108.65 | 104.75 | 104.81 | 9,532,925 | -3.38(-3.13%) |
Feb 07, 2018 | 108.42 | 109.24 | 107.79 | 108.19 | 8,731,141 | -1.05(-0.96%) |
Feb 06, 2018 | 105.69 | 109.34 | 104.98 | 109.24 | 14,013,971 | +1.03(+0.95%) |
Feb 05, 2018 | 111.03 | 111.46 | 105.83 | 108.21 | 12,340,710 | -3.62(-3.24%) |
Feb 02, 2018 | 113.71 | 113.92 | 111.72 | 111.83 | 7,468,467 | -2.37(-2.08%) |
Feb 01, 2018 | 114.76 | 115.38 | 113.85 | 114.20 | 6,303,360 | -0.91(-0.79%) |
Jan 31, 2018 | 115.15 | 116.02 | 114.46 | 115.12 | 5,790,795 | +0.06(+0.05%) |
Jan 30, 2018 | 116.88 | 117.28 | 114.73 | 115.06 | 6,970,765 | -2.24(-1.91%) |
Jan 29, 2018 | 117.75 | 118.41 | 116.74 | 117.30 | 5,001,057 | -0.38(-0.32%) |
Jan 26, 2018 | 116.82 | 117.73 | 116.59 | 117.68 | 5,386,565 | +1.31(+1.13%) |
Jan 25, 2018 | 116.67 | 117.28 | 116.16 | 116.36 | 4,694,968 | +0.07(+0.06%) |
Jan 24, 2018 | 117.26 | 118.65 | 115.90 | 116.29 | 7,904,237 | -0.62(-0.53%) |
Jan 23, 2018 | 114.50 | 116.92 | 114.28 | 116.91 | 10,612,907 | +2.57(+2.24%) |
Jan 22, 2018 | 115.31 | 113.30 | 114.34 | 12,033,651 | +0.16(+0.14%) | |
Jan 19, 2018 | 115.65 | 116.31 | 113.43 | 114.18 | 30,108,132 | -4.75(-3.99%) |
Jan 18, 2018 | 119.55 | 120.34 | 118.25 | 118.93 | 19,922,726 | +0.33(+0.28%) |
Jan 17, 2018 | 118.15 | 118.93 | 117.62 | 118.60 | 16,626,424 | +3.38(+2.93%) |
Jan 16, 2018 | 116.10 | 116.23 | 114.87 | 115.22 | 10,908,956 | +0.50(+0.44%) |
Jan 12, 2018 | 114.72 | 114.72 | 114.72 | 0 | -0.75(-0.65%) | |
Jan 11, 2018 | 115.89 | 115.99 | 114.84 | 115.47 | 5,394,227 | +0.01(+0.01%) |
Jan 10, 2018 | 115.56 | 115.21 | 115.45 | 5,935,283 | +0.25(+0.21%) | |
Jan 09, 2018 | 115.26 | 115.70 | 114.67 | 115.21 | 6,173,845 | +0.25(+0.22%) |
Jan 08, 2018 | 114.39 | 115.26 | 113.71 | 114.95 | 7,446,709 | +0.69(+0.60%) |
Jan 05, 2018 | 114.23 | 114.55 | 113.29 | 114.27 | 7,388,586 | +0.56(+0.49%) |
Jan 04, 2018 | 112.27 | 114.15 | 112.07 | 113.71 | 10,743,168 | +2.26(+2.03%) |
Jan 03, 2018 | 110.64 | 112.38 | 109.93 | 111.45 | 13,425,606 | +2.98(+2.75%) |
Jan 02, 2018 | 108.65 | 108.78 | 107.97 | 108.47 | 5,975,026 | +0.58(+0.54%) |
Dec 29, 2017 | 107.89 | 107.89 | 107.89 | 0 | -0.44(-0.40%) | |
Dec 28, 2017 | 107.73 | 108.38 | 107.73 | 108.32 | 3,820,860 | +0.64(+0.59%) |
Dec 27, 2017 | 107.56 | 107.72 | 107.32 | 107.68 | 3,055,792 | +0.21(+0.20%) |
Dec 26, 2017 | 107.25 | 108.20 | 107.24 | 107.47 | 3,525,198 | +0.23(+0.22%) |
Dec 22, 2017 | 106.76 | 107.59 | 106.54 | 107.24 | 4,252,729 | +0.70(+0.66%) |
Dec 21, 2017 | 107.71 | 107.92 | 106.53 | 106.54 | 5,905,598 | -1.02(-0.95%) |
Dec 20, 2017 | 108.05 | 108.22 | 107.44 | 107.56 | 5,381,949 | -0.20(-0.18%) |
Dec 19, 2017 | 108.33 | 108.42 | 107.66 | 107.75 | 5,853,614 | -0.07(-0.06%) |
Dec 18, 2017 | 108.01 | 108.42 | 107.74 | 107.82 | 7,237,599 | +0.58(+0.54%) |
Dec 15, 2017 | 108.02 | 108.15 | 106.91 | 107.24 | 16,040,407 | -1.06(-0.97%) |
Dec 14, 2017 | 108.72 | 109.08 | 108.08 | 108.30 | 6,593,723 | +0.06(+0.06%) |
Dec 13, 2017 | 110.12 | 110.22 | 108.22 | 108.23 | 8,049,940 | -1.99(-1.81%) |
Dec 12, 2017 | 110.22 | 111.00 | 109.11 | 110.22 | 8,989,469 | +0.93(+0.86%) |
Dec 11, 2017 | 109.32 | 109.62 | 108.70 | 109.29 | 5,834,232 | +0.42(+0.39%) |
Dec 08, 2017 | 108.86 | 109.02 | 107.98 | 108.86 | 5,005,981 | +0.87(+0.81%) |
Dec 07, 2017 | 108.01 | 108.61 | 107.78 | 107.99 | 5,363,067 | -0.37(-0.34%) |
Dec 06, 2017 | 108.36 | 109.86 | 108.36 | 108.36 | 4,784,399 | -0.88(-0.80%) |
Dec 05, 2017 | 110.02 | 110.22 | 108.77 | 109.24 | 7,206,961 | -0.78(-0.71%) |
Dec 04, 2017 | 109.67 | 110.26 | 109.05 | 110.03 | 6,632,490 | +1.20(+1.10%) |