Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 98.32 | 99.29 | 97.61 | 99.28 | 341,914 | +1.48(+1.51%) |
Dec 28, 2018 | 99.19 | 99.94 | 97.48 | 97.80 | 253,247 | -0.79(-0.80%) |
Dec 27, 2018 | 95.65 | 98.63 | 94.52 | 98.59 | 382,604 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.80 | 92.58 | 96.67 | 233,940 | +2.23(+2.36%) |
Dec 24, 2018 | 95.31 | 96.03 | 94.33 | 94.45 | 192,764 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.62 | 96.21 | 96.28 | 1,013,811 | -0.97(-1.00%) |
Dec 20, 2018 | 98.35 | 99.43 | 95.67 | 97.26 | 357,688 | -1.48(-1.50%) |
Dec 19, 2018 | 102.40 | 103.16 | 98.26 | 98.73 | 459,191 | -2.21(-2.19%) |
Dec 18, 2018 | 99.90 | 102.08 | 99.90 | 100.94 | 403,988 | +2.25(+2.28%) |
Dec 17, 2018 | 100.32 | 102.39 | 98.48 | 98.69 | 414,877 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.40 | 100.04 | 100.46 | 327,102 | -0.84(-0.83%) |
Dec 13, 2018 | 103.08 | 103.08 | 101.20 | 101.30 | 299,113 | -1.39(-1.35%) |
Dec 12, 2018 | 101.65 | 104.50 | 100.16 | 102.69 | 377,014 | +3.16(+3.17%) |
Dec 11, 2018 | 102.02 | 102.64 | 98.86 | 99.53 | 208,885 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.17 | 98.83 | 100.26 | 343,430 | -0.44(-0.43%) |
Dec 07, 2018 | 101.88 | 103.85 | 99.74 | 100.70 | 639,906 | -1.35(-1.32%) |
Dec 06, 2018 | 102.80 | 103.63 | 98.18 | 102.05 | 421,102 | -2.65(-2.53%) |
Dec 04, 2018 | 107.58 | 107.58 | 104.58 | 104.70 | 645,667 | -2.86(-2.66%) |
Dec 03, 2018 | 109.48 | 109.90 | 107.37 | 107.56 | 402,340 | +0.23(+0.22%) |
Nov 30, 2018 | 105.16 | 107.83 | 105.10 | 107.33 | 296,140 | +1.88(+1.78%) |
Nov 29, 2018 | 105.23 | 106.20 | 104.51 | 105.45 | 264,547 | +0.01(+0.01%) |
Nov 28, 2018 | 103.27 | 106.79 | 103.27 | 105.44 | 272,024 | +2.90(+2.83%) |
Nov 27, 2018 | 103.77 | 104.85 | 102.15 | 102.54 | 312,665 | -2.16(-2.07%) |
Nov 26, 2018 | 105.52 | 106.28 | 103.89 | 104.70 | 225,277 | +0.25(+0.24%) |
Nov 23, 2018 | 103.40 | 105.72 | 102.80 | 104.45 | 62,111 | +0.41(+0.39%) |
Nov 21, 2018 | 104.04 | 104.04 | 104.04 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.36 | 103.94 | 100.41 | 102.54 | 318,432 | -0.81(-0.78%) |
Nov 19, 2018 | 104.94 | 105.09 | 102.83 | 103.34 | 320,299 | -2.35(-2.22%) |
Nov 16, 2018 | 106.12 | 106.97 | 105.24 | 105.69 | 147,914 | -1.28(-1.20%) |
Nov 15, 2018 | 103.57 | 107.51 | 103.06 | 106.98 | 186,830 | +2.31(+2.21%) |
Nov 14, 2018 | 106.06 | 106.49 | 104.31 | 104.67 | 393,649 | -0.22(-0.21%) |
Nov 13, 2018 | 104.15 | 106.37 | 104.15 | 104.89 | 269,117 | +0.69(+0.66%) |
Nov 12, 2018 | 107.76 | 107.76 | 103.95 | 104.20 | 261,248 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.04 | 106.78 | 107.51 | 248,550 | -1.37(-1.26%) |
Nov 08, 2018 | 110.30 | 110.91 | 108.55 | 108.88 | 153,651 | -2.09(-1.88%) |
Nov 07, 2018 | 108.76 | 111.38 | 107.57 | 110.97 | 195,453 | +3.33(+3.09%) |
Nov 06, 2018 | 106.69 | 108.43 | 106.69 | 107.64 | 265,081 | +0.86(+0.81%) |
Nov 05, 2018 | 107.36 | 108.12 | 105.79 | 106.77 | 187,858 | -0.53(-0.50%) |
Nov 02, 2018 | 108.55 | 110.16 | 107.00 | 107.31 | 241,236 | -0.40(-0.37%) |
Nov 01, 2018 | 106.44 | 107.89 | 106.06 | 107.70 | 329,782 | +1.44(+1.35%) |
Oct 31, 2018 | 108.83 | 111.25 | 106.08 | 106.27 | 415,185 | -0.40(-0.37%) |
Oct 30, 2018 | 103.95 | 107.13 | 103.95 | 106.67 | 214,762 | +2.42(+2.32%) |
Oct 29, 2018 | 110.52 | 110.75 | 102.69 | 104.25 | 206,097 | -4.45(-4.09%) |
Oct 26, 2018 | 107.28 | 109.78 | 106.12 | 108.69 | 194,987 | +0.58(+0.54%) |
Oct 25, 2018 | 109.17 | 109.35 | 107.56 | 108.11 | 404,807 | -0.01(-0.01%) |
Oct 24, 2018 | 113.88 | 114.92 | 107.94 | 108.12 | 333,417 | -5.47(-4.81%) |
Oct 23, 2018 | 113.30 | 115.13 | 113.04 | 113.59 | 290,246 | -1.98(-1.71%) |
Oct 22, 2018 | 115.43 | 116.19 | 113.95 | 115.57 | 268,351 | +0.60(+0.52%) |
Oct 19, 2018 | 116.27 | 116.86 | 114.64 | 114.97 | 127,519 | -1.31(-1.13%) |
Oct 18, 2018 | 117.52 | 118.26 | 115.80 | 116.28 | 273,053 | -2.28(-1.92%) |
Oct 17, 2018 | 117.96 | 119.24 | 117.18 | 118.56 | 292,240 | +0.19(+0.16%) |
Oct 16, 2018 | 116.96 | 118.56 | 115.86 | 118.37 | 264,462 | +2.63(+2.27%) |
Oct 15, 2018 | 114.55 | 116.69 | 114.55 | 115.74 | 465,144 | +1.10(+0.96%) |
Oct 12, 2018 | 116.71 | 116.96 | 113.15 | 114.64 | 335,280 | +0.02(+0.02%) |
Oct 11, 2018 | 118.09 | 119.38 | 114.50 | 114.63 | 259,700 | -4.00(-3.37%) |
Oct 10, 2018 | 123.33 | 123.36 | 118.40 | 118.63 | 430,495 | -5.17(-4.18%) |
Oct 09, 2018 | 126.87 | 127.69 | 123.00 | 123.80 | 351,064 | -3.39(-2.66%) |
Oct 08, 2018 | 127.84 | 129.03 | 125.50 | 127.19 | 700,211 | -0.97(-0.76%) |
Oct 05, 2018 | 131.80 | 131.80 | 127.70 | 128.16 | 374,730 | -2.63(-2.01%) |
Oct 04, 2018 | 132.91 | 132.91 | 130.09 | 130.79 | 184,395 | -2.44(-1.83%) |
Oct 03, 2018 | 134.73 | 134.85 | 133.03 | 133.23 | 219,732 | -0.64(-0.48%) |
Oct 02, 2018 | 134.09 | 134.64 | 133.54 | 133.87 | 164,106 | -0.36(-0.27%) |
Oct 01, 2018 | 134.18 | 134.68 | 133.70 | 134.23 | 233,315 | +0.96(+0.72%) |
Sep 28, 2018 | 133.32 | 134.62 | 133.20 | 133.27 | 301,925 | -0.18(-0.14%) |
Sep 27, 2018 | 133.09 | 133.79 | 132.37 | 133.45 | 227,995 | +0.60(+0.45%) |
Sep 26, 2018 | 132.92 | 133.90 | 132.44 | 132.85 | 229,314 | +0.08(+0.06%) |
Sep 25, 2018 | 132.16 | 133.63 | 131.82 | 132.77 | 227,523 | +0.97(+0.74%) |
Sep 24, 2018 | 132.91 | 132.91 | 130.93 | 131.80 | 167,778 | -1.38(-1.03%) |
Sep 21, 2018 | 133.93 | 134.56 | 132.98 | 133.18 | 361,423 | -0.29(-0.22%) |
Sep 20, 2018 | 135.55 | 136.08 | 132.98 | 133.47 | 155,495 | -1.16(-0.86%) |
Sep 19, 2018 | 135.94 | 137.02 | 134.19 | 134.63 | 147,821 | -1.38(-1.01%) |
Sep 18, 2018 | 135.44 | 136.96 | 135.33 | 136.01 | 160,529 | +0.73(+0.54%) |
Sep 17, 2018 | 134.89 | 135.76 | 133.89 | 135.28 | 182,695 | +0.64(+0.48%) |
Sep 14, 2018 | 134.28 | 135.26 | 133.78 | 134.64 | 214,482 | +0.59(+0.44%) |
Sep 13, 2018 | 132.40 | 134.70 | 131.78 | 134.05 | 396,913 | +2.22(+1.68%) |
Sep 12, 2018 | 131.41 | 132.33 | 130.40 | 131.83 | 208,471 | +0.36(+0.27%) |
Sep 11, 2018 | 129.67 | 131.75 | 128.88 | 131.47 | 198,878 | +1.45(+1.11%) |
Sep 10, 2018 | 131.25 | 131.76 | 129.90 | 130.03 | 147,866 | -0.55(-0.42%) |
Sep 07, 2018 | 130.37 | 130.81 | 129.27 | 130.58 | 100,951 | -0.07(-0.05%) |
Sep 06, 2018 | 130.32 | 131.38 | 129.82 | 130.65 | 212,717 | +0.47(+0.36%) |
Sep 05, 2018 | 128.63 | 130.34 | 128.14 | 130.17 | 207,863 | +1.28(+0.99%) |
Sep 04, 2018 | 129.69 | 129.85 | 128.70 | 128.89 | 121,784 | -1.01(-0.78%) |
Aug 31, 2018 | 129.90 | 129.90 | 129.90 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 130.13 | 130.75 | 129.43 | 129.89 | 217,348 | -0.54(-0.42%) |
Aug 29, 2018 | 130.13 | 130.87 | 129.31 | 130.44 | 172,254 | +0.43(+0.33%) |
Aug 28, 2018 | 131.25 | 131.65 | 129.23 | 130.01 | 154,529 | -1.00(-0.76%) |
Aug 27, 2018 | 129.39 | 131.34 | 129.39 | 131.01 | 305,071 | +2.17(+1.69%) |
Aug 24, 2018 | 128.32 | 129.01 | 127.88 | 128.84 | 206,645 | +0.71(+0.55%) |
Aug 23, 2018 | 129.43 | 129.43 | 127.59 | 128.13 | 188,527 | -1.53(-1.18%) |
Aug 22, 2018 | 130.29 | 130.61 | 129.38 | 129.66 | 172,865 | -0.75(-0.57%) |
Aug 21, 2018 | 129.05 | 130.64 | 128.93 | 130.41 | 223,006 | +1.98(+1.54%) |
Aug 20, 2018 | 128.51 | 129.12 | 127.76 | 128.43 | 275,361 | +0.33(+0.26%) |
Aug 17, 2018 | 126.65 | 128.42 | 126.65 | 128.10 | 315,743 | +1.26(+0.99%) |
Aug 16, 2018 | 127.94 | 128.95 | 126.56 | 126.84 | 356,567 | -0.14(-0.11%) |
Aug 15, 2018 | 128.34 | 128.48 | 125.54 | 126.97 | 168,610 | -2.37(-1.83%) |
Aug 14, 2018 | 128.09 | 130.31 | 128.09 | 129.34 | 129,738 | +1.57(+1.23%) |
Aug 13, 2018 | 126.93 | 128.50 | 126.11 | 127.77 | 271,604 | +1.42(+1.12%) |
Aug 10, 2018 | 127.17 | 127.43 | 126.27 | 126.35 | 166,120 | -1.26(-0.99%) |
Aug 09, 2018 | 128.08 | 129.37 | 127.40 | 127.61 | 155,101 | -0.49(-0.38%) |
Aug 08, 2018 | 128.43 | 128.43 | 127.07 | 128.10 | 261,203 | -0.18(-0.14%) |
Aug 07, 2018 | 128.27 | 128.70 | 127.79 | 128.28 | 259,303 | +0.45(+0.35%) |
Aug 06, 2018 | 127.56 | 128.19 | 127.19 | 127.84 | 276,416 | -0.05(-0.04%) |
Aug 03, 2018 | 128.08 | 128.59 | 126.20 | 127.88 | 238,199 | +0.03(+0.02%) |
Aug 02, 2018 | 127.24 | 128.29 | 126.42 | 127.86 | 312,340 | -0.13(-0.10%) |
Aug 01, 2018 | 128.48 | 129.19 | 127.27 | 127.98 | 505,834 | -1.03(-0.80%) |
Jul 31, 2018 | 126.84 | 129.53 | 126.28 | 129.01 | 268,171 | +3.06(+2.43%) |
Jul 30, 2018 | 126.05 | 127.11 | 125.77 | 125.94 | 340,897 | -0.04(-0.03%) |
Jul 27, 2018 | 128.46 | 129.42 | 125.64 | 125.98 | 292,851 | -2.20(-1.72%) |
Jul 26, 2018 | 124.81 | 129.16 | 123.19 | 128.19 | 611,105 | +5.58(+4.55%) |
Jul 25, 2018 | 121.19 | 122.91 | 119.04 | 122.61 | 270,539 | +0.93(+0.77%) |
Jul 24, 2018 | 123.05 | 124.31 | 120.98 | 121.68 | 270,151 | -0.33(-0.27%) |
Jul 23, 2018 | 121.79 | 123.26 | 121.50 | 122.01 | 613,741 | +0.01(+0.01%) |
Jul 20, 2018 | 122.05 | 122.95 | 121.45 | 122.00 | 199,119 | -0.18(-0.15%) |
Jul 19, 2018 | 122.17 | 122.84 | 121.14 | 122.18 | 182,435 | -0.36(-0.29%) |
Jul 18, 2018 | 122.06 | 122.87 | 121.01 | 122.54 | 388,510 | +0.58(+0.48%) |
Jul 17, 2018 | 120.50 | 122.25 | 120.09 | 121.96 | 212,303 | +1.69(+1.40%) |
Jul 16, 2018 | 119.92 | 120.88 | 119.73 | 120.27 | 359,316 | +0.75(+0.62%) |
Jul 13, 2018 | 117.97 | 119.77 | 117.97 | 119.53 | 299,407 | +1.39(+1.17%) |
Jul 12, 2018 | 116.84 | 118.41 | 115.91 | 118.14 | 242,956 | +2.74(+2.38%) |
Jul 11, 2018 | 116.31 | 117.71 | 115.07 | 115.39 | 312,280 | -2.53(-2.15%) |
Jul 10, 2018 | 119.23 | 119.65 | 117.26 | 117.92 | 221,277 | -0.55(-0.47%) |
Jul 09, 2018 | 116.11 | 119.18 | 116.09 | 118.48 | 248,754 | +3.00(+2.59%) |
Jul 06, 2018 | 115.84 | 116.20 | 113.98 | 115.48 | 205,114 | -0.59(-0.51%) |
Jul 05, 2018 | 117.09 | 117.17 | 115.33 | 116.07 | 441,243 | -0.23(-0.20%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.20(+0.17%) | |
Jul 02, 2018 | 116.49 | 117.51 | 115.73 | 116.10 | 457,987 | +0.68(+0.59%) |
Jun 29, 2018 | 114.97 | 117.13 | 114.95 | 115.42 | 261,395 | +0.85(+0.75%) |
Jun 28, 2018 | 114.83 | 115.33 | 112.62 | 114.57 | 322,757 | -0.11(-0.09%) |
Jun 27, 2018 | 116.41 | 117.59 | 114.55 | 114.68 | 470,631 | -0.57(-0.50%) |
Jun 26, 2018 | 112.96 | 115.67 | 112.89 | 115.25 | 559,580 | +2.26(+2.00%) |
Jun 25, 2018 | 113.55 | 114.24 | 111.60 | 112.99 | 494,473 | -0.56(-0.49%) |
Jun 22, 2018 | 115.61 | 115.61 | 112.74 | 113.55 | 4,629,619 | -1.34(-1.16%) |
Jun 21, 2018 | 116.76 | 116.76 | 114.04 | 114.89 | 546,125 | -1.86(-1.59%) |
Jun 20, 2018 | 117.62 | 118.22 | 115.81 | 116.75 | 325,743 | -0.52(-0.45%) |
Jun 19, 2018 | 121.10 | 121.55 | 116.62 | 117.28 | 487,889 | -5.59(-4.55%) |
Jun 18, 2018 | 123.05 | 123.66 | 122.47 | 122.86 | 201,645 | -1.23(-0.99%) |
Jun 15, 2018 | 125.26 | 122.72 | 124.09 | 401,674 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.52 | 126.52 | 124.22 | 125.26 | 175,023 | -0.90(-0.71%) |
Jun 13, 2018 | 127.16 | 127.18 | 125.74 | 126.16 | 336,353 | -0.74(-0.58%) |
Jun 12, 2018 | 126.44 | 127.00 | 124.88 | 126.89 | 241,668 | +0.54(+0.43%) |
Jun 11, 2018 | 126.32 | 127.45 | 126.24 | 126.35 | 216,174 | -0.26(-0.21%) |
Jun 08, 2018 | 125.31 | 126.71 | 124.72 | 126.61 | 221,116 | +1.50(+1.20%) |
Jun 07, 2018 | 125.08 | 125.43 | 123.98 | 125.11 | 153,699 | +0.02(+0.02%) |
Jun 06, 2018 | 125.50 | 123.63 | 125.09 | 307,382 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.32 | 124.97 | 123.75 | 124.41 | 235,434 | +0.16(+0.12%) |
Jun 04, 2018 | 125.32 | 126.06 | 123.78 | 124.26 | 275,660 | -0.57(-0.46%) |
Jun 01, 2018 | 124.50 | 125.62 | 124.39 | 124.83 | 213,019 | +1.58(+1.28%) |
May 31, 2018 | 127.01 | 127.15 | 123.23 | 123.25 | 187,918 | -3.69(-2.91%) |
May 30, 2018 | 124.60 | 127.75 | 124.21 | 126.94 | 590,185 | +2.95(+2.38%) |
May 29, 2018 | 125.68 | 126.13 | 122.81 | 123.99 | 438,851 | -2.58(-2.04%) |
May 25, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.80 | 128.19 | 127.05 | 128.06 | 192,472 | +0.40(+0.31%) |
May 23, 2018 | 126.42 | 127.70 | 126.17 | 127.67 | 121,741 | +0.73(+0.57%) |
May 22, 2018 | 130.09 | 130.09 | 126.78 | 126.94 | 175,034 | -2.77(-2.14%) |
May 21, 2018 | 128.57 | 130.02 | 128.31 | 129.71 | 190,597 | +1.97(+1.54%) |
May 18, 2018 | 128.27 | 128.57 | 127.26 | 127.75 | 515,795 | +0.03(+0.02%) |
May 17, 2018 | 127.28 | 128.68 | 127.04 | 127.72 | 369,491 | +0.17(+0.14%) |
May 16, 2018 | 127.73 | 129.48 | 127.24 | 127.54 | 443,870 | -0.03(-0.02%) |
May 15, 2018 | 127.01 | 128.38 | 126.78 | 127.57 | 386,010 | -0.11(-0.08%) |
May 14, 2018 | 130.53 | 130.73 | 126.61 | 127.68 | 520,890 | -2.74(-2.10%) |
May 11, 2018 | 129.51 | 130.54 | 128.84 | 130.42 | 288,411 | +0.96(+0.74%) |
May 10, 2018 | 127.90 | 129.74 | 127.44 | 129.46 | 453,907 | +1.74(+1.37%) |
May 09, 2018 | 125.58 | 127.74 | 125.28 | 127.72 | 294,136 | +3.02(+2.42%) |
May 08, 2018 | 121.98 | 124.70 | 121.72 | 124.69 | 410,909 | +2.23(+1.82%) |
May 07, 2018 | 119.48 | 123.08 | 119.48 | 122.47 | 421,015 | +3.14(+2.63%) |
May 04, 2018 | 119.90 | 119.92 | 117.17 | 119.33 | 366,835 | -1.81(-1.50%) |
May 03, 2018 | 121.69 | 122.93 | 119.14 | 121.14 | 283,176 | -1.38(-1.12%) |
May 02, 2018 | 122.62 | 124.70 | 121.92 | 122.52 | 324,224 | -0.12(-0.09%) |
May 01, 2018 | 123.61 | 124.02 | 121.14 | 122.63 | 262,860 | -1.39(-1.12%) |
Apr 30, 2018 | 127.71 | 128.81 | 123.96 | 124.02 | 253,725 | -3.34(-2.62%) |
Apr 27, 2018 | 127.25 | 127.97 | 125.48 | 127.36 | 270,703 | -0.35(-0.27%) |
Apr 26, 2018 | 130.38 | 130.38 | 127.65 | 127.71 | 323,113 | -2.22(-1.71%) |
Apr 25, 2018 | 131.57 | 131.89 | 128.72 | 129.93 | 239,187 | -1.32(-1.00%) |
Apr 24, 2018 | 137.23 | 137.60 | 129.62 | 131.24 | 256,032 | -5.44(-3.98%) |
Apr 23, 2018 | 138.09 | 138.31 | 136.04 | 136.69 | 225,391 | -0.88(-0.64%) |
Apr 20, 2018 | 137.41 | 138.87 | 136.75 | 137.57 | 179,381 | -0.03(-0.02%) |
Apr 19, 2018 | 135.94 | 138.05 | 135.70 | 137.60 | 162,612 | +1.61(+1.18%) |
Apr 18, 2018 | 137.08 | 137.08 | 135.82 | 135.99 | 349,090 | -0.12(-0.09%) |
Apr 17, 2018 | 136.24 | 138.50 | 136.00 | 136.10 | 302,409 | +1.02(+0.75%) |
Apr 16, 2018 | 134.55 | 135.49 | 133.95 | 135.09 | 315,306 | +1.85(+1.39%) |
Apr 13, 2018 | 134.32 | 134.57 | 132.35 | 133.24 | 191,044 | +0.05(+0.04%) |
Apr 12, 2018 | 133.16 | 133.65 | 132.16 | 133.19 | 180,246 | +1.00(+0.75%) |
Apr 11, 2018 | 131.95 | 132.90 | 131.27 | 132.19 | 107,896 | -0.30(-0.23%) |
Apr 10, 2018 | 132.75 | 133.80 | 130.99 | 132.49 | 255,288 | +2.14(+1.64%) |
Apr 09, 2018 | 131.40 | 132.50 | 130.24 | 130.35 | 125,180 | +0.33(+0.25%) |
Apr 06, 2018 | 132.99 | 134.60 | 128.91 | 130.02 | 188,957 | -4.54(-3.38%) |
Apr 05, 2018 | 132.89 | 134.92 | 132.43 | 134.56 | 163,105 | +2.67(+2.03%) |
Apr 04, 2018 | 127.62 | 131.97 | 127.43 | 131.89 | 374,201 | +1.56(+1.20%) |
Apr 03, 2018 | 128.28 | 130.45 | 126.19 | 130.33 | 256,257 | +3.04(+2.39%) |
Apr 02, 2018 | 130.37 | 130.59 | 125.31 | 127.29 | 171,492 | -3.53(-2.70%) |
Mar 29, 2018 | 130.82 | 130.82 | 130.82 | 0 | +3.43(+2.69%) | |
Mar 28, 2018 | 130.39 | 130.39 | 126.66 | 127.40 | 299,222 | -2.70(-2.08%) |
Mar 27, 2018 | 134.41 | 134.41 | 129.52 | 130.10 | 125,964 | -3.54(-2.65%) |
Mar 26, 2018 | 131.69 | 133.91 | 130.31 | 133.64 | 180,831 | +4.21(+3.25%) |
Mar 23, 2018 | 131.52 | 133.37 | 129.38 | 129.43 | 272,158 | -1.93(-1.47%) |
Mar 22, 2018 | 133.01 | 134.83 | 131.34 | 131.36 | 237,838 | -2.95(-2.20%) |
Mar 21, 2018 | 133.14 | 135.50 | 132.71 | 134.31 | 112,232 | +1.20(+0.90%) |
Mar 20, 2018 | 132.76 | 134.69 | 132.55 | 133.11 | 152,641 | +0.28(+0.21%) |
Mar 19, 2018 | 132.14 | 133.12 | 131.07 | 132.83 | 121,044 | +0.03(+0.02%) |
Mar 16, 2018 | 131.21 | 133.31 | 131.09 | 132.80 | 430,756 | +1.74(+1.33%) |
Mar 15, 2018 | 131.57 | 132.15 | 130.18 | 131.06 | 290,583 | -0.12(-0.10%) |
Mar 14, 2018 | 133.06 | 133.06 | 130.07 | 131.18 | 259,492 | -1.02(-0.77%) |
Mar 13, 2018 | 133.59 | 134.15 | 131.69 | 132.20 | 186,537 | -0.83(-0.63%) |
Mar 12, 2018 | 135.38 | 135.38 | 132.43 | 133.03 | 237,958 | -2.30(-1.70%) |
Mar 09, 2018 | 132.33 | 135.52 | 131.00 | 135.33 | 286,764 | +4.14(+3.16%) |
Mar 08, 2018 | 131.45 | 131.50 | 129.90 | 131.19 | 123,375 | +0.30(+0.23%) |
Mar 07, 2018 | 131.56 | 128.12 | 130.89 | 161,143 | +0.28(+0.21%) | |
Mar 06, 2018 | 130.17 | 130.61 | 128.07 | 130.61 | 156,237 | +1.09(+0.84%) |
Mar 05, 2018 | 127.06 | 129.95 | 126.00 | 129.52 | 135,382 | +1.64(+1.29%) |
Mar 02, 2018 | 124.69 | 128.17 | 124.55 | 127.87 | 183,476 | +2.08(+1.65%) |
Mar 01, 2018 | 130.35 | 130.35 | 124.25 | 125.79 | 263,267 | -4.80(-3.67%) |
Feb 28, 2018 | 132.82 | 133.29 | 130.54 | 130.59 | 194,037 | -1.51(-1.14%) |
Feb 27, 2018 | 133.20 | 134.52 | 132.10 | 132.10 | 186,483 | -1.17(-0.88%) |
Feb 26, 2018 | 132.55 | 134.12 | 131.45 | 133.27 | 397,602 | +1.66(+1.26%) |
Feb 23, 2018 | 132.55 | 133.45 | 130.18 | 131.61 | 235,115 | +0.12(+0.09%) |
Feb 22, 2018 | 131.71 | 131.49 | 293,646 | +6.77(+5.43%) | ||
Feb 21, 2018 | 126.06 | 127.58 | 124.56 | 124.72 | 207,809 | -0.85(-0.68%) |
Feb 20, 2018 | 122.78 | 126.88 | 122.78 | 125.57 | 340,764 | +2.46(+2.00%) |
Feb 16, 2018 | 123.11 | 123.11 | 123.11 | 0 | +1.70(+1.40%) | |
Feb 15, 2018 | 118.99 | 121.47 | 118.48 | 121.41 | 198,324 | +3.31(+2.80%) |
Feb 14, 2018 | 114.39 | 118.48 | 114.33 | 118.10 | 293,309 | +2.66(+2.31%) |
Feb 13, 2018 | 115.27 | 116.25 | 114.35 | 115.44 | 234,005 | -0.60(-0.52%) |
Feb 12, 2018 | 115.09 | 117.20 | 113.27 | 116.04 | 306,127 | +1.60(+1.39%) |
Feb 09, 2018 | 114.21 | 115.56 | 111.32 | 114.44 | 237,561 | +1.67(+1.48%) |
Feb 08, 2018 | 118.46 | 118.69 | 112.66 | 112.77 | 296,036 | -5.78(-4.87%) |
Feb 07, 2018 | 116.87 | 120.01 | 116.87 | 118.55 | 181,297 | +1.34(+1.15%) |
Feb 06, 2018 | 115.83 | 118.14 | 114.67 | 117.20 | 310,769 | -2.06(-1.73%) |
Feb 05, 2018 | 123.28 | 124.73 | 116.83 | 119.26 | 167,541 | -5.41(-4.34%) |
Feb 02, 2018 | 126.29 | 126.29 | 124.55 | 124.67 | 199,192 | -2.34(-1.84%) |
Feb 01, 2018 | 126.17 | 127.71 | 125.11 | 127.01 | 289,573 | +0.60(+0.47%) |
Jan 31, 2018 | 129.21 | 129.64 | 125.90 | 126.41 | 213,150 | -1.90(-1.48%) |
Jan 30, 2018 | 128.23 | 128.99 | 128.23 | 128.31 | 187,526 | -0.51(-0.40%) |
Jan 29, 2018 | 129.16 | 129.63 | 128.51 | 128.82 | 165,070 | -0.34(-0.26%) |
Jan 26, 2018 | 128.67 | 129.16 | 127.51 | 129.16 | 176,421 | +1.03(+0.81%) |
Jan 25, 2018 | 127.63 | 128.43 | 126.60 | 128.12 | 174,850 | +0.89(+0.70%) |
Jan 24, 2018 | 127.82 | 128.03 | 126.72 | 127.23 | 226,636 | -0.30(-0.24%) |
Jan 23, 2018 | 127.99 | 128.38 | 127.17 | 127.53 | 167,772 | -0.69(-0.54%) |
Jan 22, 2018 | 128.52 | 128.52 | 126.64 | 128.22 | 102,814 | -0.75(-0.59%) |
Jan 19, 2018 | 126.57 | 129.21 | 126.02 | 128.98 | 175,664 | +2.29(+1.81%) |
Jan 18, 2018 | 127.92 | 128.20 | 126.61 | 126.68 | 160,032 | -1.36(-1.07%) |
Jan 17, 2018 | 127.56 | 128.25 | 125.92 | 128.05 | 156,476 | +1.21(+0.95%) |
Jan 16, 2018 | 126.38 | 130.07 | 125.67 | 126.84 | 283,751 | +2.28(+1.83%) |
Jan 12, 2018 | 124.56 | 124.56 | 124.56 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.78 | 123.51 | 120.14 | 123.49 | 405,834 | +2.59(+2.14%) |
Jan 10, 2018 | 120.94 | 121.31 | 119.78 | 120.90 | 252,030 | -0.10(-0.08%) |
Jan 09, 2018 | 119.92 | 121.53 | 119.84 | 121.00 | 196,257 | +1.01(+0.84%) |
Jan 08, 2018 | 119.34 | 120.19 | 118.67 | 119.99 | 225,636 | +0.70(+0.58%) |
Jan 05, 2018 | 119.16 | 119.79 | 118.59 | 119.29 | 95,141 | +0.28(+0.24%) |
Jan 04, 2018 | 119.07 | 119.78 | 118.75 | 119.01 | 147,635 | +0.36(+0.30%) |
Jan 03, 2018 | 118.58 | 119.43 | 118.16 | 118.65 | 197,567 | -0.05(-0.04%) |