Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.44 | 104.36 | 103.23 | 104.36 | 1,842,459 | +1.27(+1.23%) |
Dec 28, 2018 | 103.04 | 104.32 | 102.28 | 103.09 | 1,331,988 | +0.59(+0.57%) |
Dec 27, 2018 | 100.23 | 102.53 | 98.82 | 102.50 | 1,695,925 | +1.01(+0.99%) |
Dec 26, 2018 | 97.76 | 101.59 | 97.49 | 101.49 | 2,606,347 | +4.41(+4.55%) |
Dec 24, 2018 | 98.55 | 99.00 | 96.72 | 97.08 | 1,508,526 | -1.82(-1.84%) |
Dec 21, 2018 | 100.35 | 102.40 | 98.34 | 98.90 | 4,493,226 | -1.26(-1.26%) |
Dec 20, 2018 | 102.12 | 102.12 | 98.97 | 100.16 | 4,347,541 | -2.11(-2.07%) |
Dec 19, 2018 | 104.55 | 105.50 | 101.66 | 102.27 | 2,324,039 | -1.78(-1.71%) |
Dec 18, 2018 | 104.50 | 105.15 | 103.36 | 104.05 | 1,958,295 | +0.56(+0.54%) |
Dec 17, 2018 | 103.74 | 105.11 | 102.45 | 103.49 | 2,448,239 | +0.00(+0.00%) |
Dec 14, 2018 | 103.82 | 105.72 | 103.21 | 103.49 | 2,331,916 | -1.14(-1.09%) |
Dec 13, 2018 | 106.29 | 106.68 | 104.05 | 104.63 | 2,149,815 | -1.17(-1.11%) |
Dec 12, 2018 | 105.92 | 107.56 | 105.71 | 105.81 | 2,721,205 | +0.04(+0.04%) |
Dec 11, 2018 | 107.98 | 108.57 | 105.54 | 105.77 | 2,719,118 | -0.75(-0.70%) |
Dec 10, 2018 | 107.12 | 108.00 | 104.97 | 106.52 | 1,859,238 | -0.42(-0.40%) |
Dec 07, 2018 | 110.40 | 111.75 | 106.40 | 106.94 | 2,743,248 | -3.91(-3.53%) |
Dec 06, 2018 | 107.36 | 111.03 | 106.81 | 110.85 | 3,039,134 | +1.75(+1.60%) |
Dec 04, 2018 | 114.39 | 114.61 | 108.55 | 109.10 | 3,222,302 | -5.80(-5.05%) |
Dec 03, 2018 | 111.51 | 115.44 | 111.21 | 114.90 | 3,766,846 | +4.33(+3.91%) |
Nov 30, 2018 | 109.20 | 112.20 | 108.99 | 110.58 | 9,938,214 | -6.55(-5.59%) |
Nov 29, 2018 | 116.67 | 118.07 | 115.88 | 117.12 | 1,221,881 | -0.34(-0.29%) |
Nov 28, 2018 | 115.34 | 117.53 | 113.93 | 117.46 | 1,558,074 | +2.13(+1.85%) |
Nov 27, 2018 | 115.35 | 115.74 | 114.46 | 115.32 | 1,601,425 | +0.07(+0.06%) |
Nov 26, 2018 | 114.38 | 115.84 | 113.70 | 115.26 | 1,332,231 | +2.54(+2.25%) |
Nov 23, 2018 | 112.00 | 113.43 | 111.31 | 112.72 | 463,033 | +0.09(+0.08%) |
Nov 21, 2018 | 112.63 | 112.63 | 112.63 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.83 | 111.79 | 108.76 | 111.08 | 2,327,895 | -0.51(-0.46%) |
Nov 19, 2018 | 113.46 | 113.85 | 110.53 | 111.59 | 1,766,584 | -2.06(-1.81%) |
Nov 16, 2018 | 112.28 | 114.30 | 112.11 | 113.65 | 1,429,501 | +0.33(+0.29%) |
Nov 15, 2018 | 110.39 | 113.62 | 110.19 | 113.33 | 1,666,461 | +1.92(+1.73%) |
Nov 14, 2018 | 112.41 | 113.03 | 110.73 | 111.40 | 1,443,849 | -0.24(-0.21%) |
Nov 13, 2018 | 110.85 | 112.95 | 110.83 | 111.64 | 2,486,542 | +1.42(+1.29%) |
Nov 12, 2018 | 111.65 | 112.37 | 109.90 | 110.22 | 2,085,054 | -1.89(-1.68%) |
Nov 09, 2018 | 111.74 | 112.67 | 111.29 | 112.11 | 1,761,587 | +0.12(+0.11%) |
Nov 08, 2018 | 110.74 | 112.27 | 110.41 | 111.99 | 1,890,085 | +0.74(+0.66%) |
Nov 07, 2018 | 109.98 | 112.22 | 109.81 | 111.25 | 2,613,102 | +1.52(+1.39%) |
Nov 06, 2018 | 110.16 | 112.45 | 107.39 | 109.73 | 7,229,022 | -5.87(-5.08%) |
Nov 05, 2018 | 116.19 | 116.41 | 114.67 | 115.60 | 2,526,713 | -0.24(-0.21%) |
Nov 02, 2018 | 117.09 | 117.79 | 114.89 | 115.84 | 2,937,823 | -0.15(-0.13%) |
Nov 01, 2018 | 113.50 | 116.12 | 111.13 | 115.99 | 2,579,921 | +4.02(+3.59%) |
Oct 31, 2018 | 111.43 | 113.72 | 111.32 | 111.97 | 2,545,292 | +1.55(+1.40%) |
Oct 30, 2018 | 108.10 | 110.51 | 107.71 | 110.42 | 2,526,196 | +2.39(+2.21%) |
Oct 29, 2018 | 109.12 | 109.71 | 106.52 | 108.03 | 2,994,688 | +0.05(+0.04%) |
Oct 26, 2018 | 104.06 | 109.37 | 103.87 | 107.98 | 3,258,111 | +1.14(+1.07%) |
Oct 25, 2018 | 103.61 | 107.65 | 103.61 | 106.84 | 3,418,342 | +4.23(+4.12%) |
Oct 24, 2018 | 107.31 | 108.99 | 102.45 | 102.62 | 5,386,368 | -5.00(-4.65%) |
Oct 23, 2018 | 106.33 | 107.67 | 103.36 | 107.62 | 4,183,970 | +0.82(+0.77%) |
Oct 22, 2018 | 107.81 | 108.36 | 106.59 | 106.80 | 1,628,140 | -0.53(-0.49%) |
Oct 19, 2018 | 109.88 | 110.44 | 107.29 | 107.32 | 2,781,437 | -3.11(-2.82%) |
Oct 18, 2018 | 112.54 | 112.96 | 110.27 | 110.44 | 2,281,183 | -2.56(-2.26%) |
Oct 17, 2018 | 113.19 | 113.72 | 111.47 | 112.99 | 1,114,744 | +0.01(+0.01%) |
Oct 16, 2018 | 111.33 | 113.35 | 111.08 | 112.98 | 1,629,234 | +2.34(+2.11%) |
Oct 15, 2018 | 112.12 | 112.46 | 110.61 | 110.64 | 1,576,052 | -1.90(-1.69%) |
Oct 12, 2018 | 112.27 | 112.92 | 110.87 | 112.54 | 2,404,670 | +2.74(+2.50%) |
Oct 11, 2018 | 111.44 | 112.47 | 109.25 | 109.80 | 2,721,395 | -1.77(-1.59%) |
Oct 10, 2018 | 114.25 | 114.62 | 111.51 | 111.58 | 2,331,400 | -3.15(-2.75%) |
Oct 09, 2018 | 115.41 | 116.15 | 114.64 | 114.73 | 1,793,735 | -0.77(-0.66%) |
Oct 08, 2018 | 116.33 | 116.56 | 114.47 | 115.49 | 1,750,552 | -0.84(-0.72%) |
Oct 05, 2018 | 117.74 | 118.31 | 115.22 | 116.33 | 2,404,148 | -0.72(-0.61%) |
Oct 04, 2018 | 119.06 | 119.31 | 115.97 | 117.05 | 2,833,647 | -2.29(-1.92%) |
Oct 03, 2018 | 120.98 | 121.55 | 119.10 | 119.34 | 2,559,465 | -1.32(-1.10%) |
Oct 02, 2018 | 122.76 | 123.08 | 120.65 | 120.67 | 2,264,223 | -2.28(-1.85%) |
Oct 01, 2018 | 127.08 | 127.27 | 122.90 | 122.94 | 2,400,791 | -3.53(-2.79%) |
Sep 28, 2018 | 127.21 | 127.52 | 126.31 | 126.47 | 2,546,127 | -1.33(-1.04%) |
Sep 27, 2018 | 124.98 | 127.88 | 124.85 | 127.80 | 1,963,399 | +2.34(+1.86%) |
Sep 26, 2018 | 124.06 | 126.48 | 123.89 | 125.46 | 2,462,254 | +1.64(+1.32%) |
Sep 25, 2018 | 125.20 | 125.23 | 123.71 | 123.83 | 1,422,679 | -0.93(-0.74%) |
Sep 24, 2018 | 124.89 | 125.25 | 122.98 | 124.75 | 1,635,664 | -0.63(-0.50%) |
Sep 21, 2018 | 127.07 | 127.74 | 124.92 | 125.39 | 5,774,173 | -1.23(-0.97%) |
Sep 20, 2018 | 126.17 | 126.68 | 124.75 | 126.61 | 1,891,037 | +0.91(+0.72%) |
Sep 19, 2018 | 124.81 | 126.05 | 124.31 | 125.70 | 1,696,838 | +1.36(+1.09%) |
Sep 18, 2018 | 124.38 | 124.78 | 123.81 | 124.34 | 1,833,126 | +0.04(+0.03%) |
Sep 17, 2018 | 124.80 | 125.01 | 123.91 | 124.31 | 2,020,500 | -0.63(-0.51%) |
Sep 14, 2018 | 124.35 | 125.35 | 123.97 | 124.94 | 1,768,164 | +0.85(+0.69%) |
Sep 13, 2018 | 122.66 | 124.39 | 122.62 | 124.08 | 2,008,014 | +1.89(+1.54%) |
Sep 12, 2018 | 121.82 | 122.33 | 121.17 | 122.20 | 1,520,641 | +0.21(+0.17%) |
Sep 11, 2018 | 121.56 | 122.81 | 121.33 | 121.99 | 2,801,246 | -0.32(-0.26%) |
Sep 10, 2018 | 121.73 | 122.65 | 121.36 | 122.30 | 4,194,057 | +1.02(+0.85%) |
Sep 07, 2018 | 119.75 | 121.36 | 119.14 | 121.28 | 3,044,934 | +1.56(+1.30%) |
Sep 06, 2018 | 119.85 | 120.36 | 118.36 | 119.72 | 2,573,099 | -0.03(-0.02%) |
Sep 05, 2018 | 120.41 | 120.88 | 119.60 | 119.75 | 3,209,579 | -1.47(-1.22%) |
Sep 04, 2018 | 120.80 | 121.38 | 119.79 | 121.22 | 2,160,082 | +0.08(+0.06%) |
Aug 31, 2018 | 121.14 | 121.14 | 121.14 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.52 | 121.70 | 120.44 | 120.89 | 1,894,715 | -0.71(-0.58%) |
Aug 29, 2018 | 119.08 | 122.38 | 118.93 | 121.60 | 3,241,799 | +2.17(+1.82%) |
Aug 28, 2018 | 119.33 | 119.99 | 118.36 | 119.43 | 1,772,900 | +0.37(+0.31%) |
Aug 27, 2018 | 118.47 | 119.45 | 118.38 | 119.06 | 1,325,688 | +1.13(+0.96%) |
Aug 24, 2018 | 117.42 | 118.39 | 117.15 | 117.92 | 1,470,216 | +0.89(+0.76%) |
Aug 23, 2018 | 118.44 | 118.61 | 116.88 | 117.03 | 1,740,495 | -1.47(-1.24%) |
Aug 22, 2018 | 119.10 | 119.46 | 118.35 | 118.50 | 1,652,176 | -1.00(-0.83%) |
Aug 21, 2018 | 118.80 | 119.95 | 118.73 | 119.50 | 2,606,297 | +0.72(+0.61%) |
Aug 20, 2018 | 118.24 | 118.89 | 118.04 | 118.77 | 2,554,180 | +0.53(+0.44%) |
Aug 17, 2018 | 116.58 | 118.27 | 115.93 | 118.25 | 2,778,533 | +1.62(+1.39%) |
Aug 16, 2018 | 115.70 | 117.27 | 115.63 | 116.62 | 2,592,941 | +1.64(+1.43%) |
Aug 15, 2018 | 115.10 | 115.54 | 113.92 | 114.98 | 2,215,964 | -1.13(-0.97%) |
Aug 14, 2018 | 116.01 | 116.48 | 115.37 | 116.11 | 2,265,045 | +1.10(+0.95%) |
Aug 13, 2018 | 115.19 | 115.95 | 114.47 | 115.01 | 1,794,216 | +0.29(+0.25%) |
Aug 10, 2018 | 115.11 | 116.14 | 114.35 | 114.72 | 2,423,885 | -0.60(-0.52%) |
Aug 09, 2018 | 116.51 | 117.34 | 115.15 | 115.32 | 3,354,505 | -0.80(-0.69%) |
Aug 08, 2018 | 118.97 | 119.98 | 116.00 | 116.13 | 3,000,242 | -2.67(-2.25%) |
Aug 07, 2018 | 119.64 | 121.09 | 118.35 | 118.80 | 4,041,906 | -4.63(-3.75%) |
Aug 06, 2018 | 122.69 | 123.65 | 121.64 | 123.43 | 2,107,114 | +1.04(+0.85%) |
Aug 03, 2018 | 123.27 | 123.43 | 121.81 | 122.39 | 1,389,371 | -0.90(-0.73%) |
Aug 02, 2018 | 120.99 | 123.47 | 120.22 | 123.29 | 1,584,796 | +1.20(+0.99%) |
Aug 01, 2018 | 122.00 | 123.33 | 121.22 | 122.08 | 2,431,759 | +0.03(+0.02%) |
Jul 31, 2018 | 120.50 | 122.27 | 120.01 | 122.06 | 1,690,860 | +1.84(+1.53%) |
Jul 30, 2018 | 122.48 | 122.66 | 120.00 | 120.21 | 2,136,830 | -2.52(-2.05%) |
Jul 27, 2018 | 125.20 | 125.90 | 122.53 | 122.73 | 2,124,853 | -2.31(-1.85%) |
Jul 26, 2018 | 126.19 | 127.61 | 124.85 | 125.04 | 2,053,417 | -0.51(-0.40%) |
Jul 25, 2018 | 123.16 | 125.77 | 121.45 | 125.55 | 2,848,132 | +1.41(+1.14%) |
Jul 24, 2018 | 126.04 | 126.32 | 122.94 | 124.14 | 4,054,580 | -1.92(-1.52%) |
Jul 23, 2018 | 127.03 | 127.03 | 125.90 | 126.06 | 1,568,781 | -0.97(-0.77%) |
Jul 20, 2018 | 126.90 | 128.05 | 126.09 | 127.03 | 1,602,289 | -0.14(-0.11%) |
Jul 19, 2018 | 125.09 | 127.43 | 125.09 | 127.17 | 2,057,461 | +0.07(+0.05%) |
Jul 18, 2018 | 124.46 | 127.63 | 124.27 | 127.11 | 2,228,560 | +2.56(+2.05%) |
Jul 17, 2018 | 124.24 | 125.02 | 124.02 | 124.55 | 1,282,378 | -0.33(-0.26%) |
Jul 16, 2018 | 125.30 | 125.49 | 124.37 | 124.87 | 1,512,538 | -0.21(-0.17%) |
Jul 13, 2018 | 124.63 | 125.22 | 124.51 | 125.08 | 883,560 | +0.23(+0.18%) |
Jul 12, 2018 | 124.77 | 125.16 | 123.52 | 124.85 | 1,398,253 | +0.88(+0.71%) |
Jul 11, 2018 | 124.18 | 124.72 | 123.41 | 123.97 | 1,917,790 | -0.84(-0.67%) |
Jul 10, 2018 | 124.20 | 125.48 | 124.20 | 124.81 | 2,376,880 | +0.54(+0.44%) |
Jul 09, 2018 | 123.24 | 124.37 | 122.12 | 124.27 | 2,760,007 | +2.39(+1.96%) |
Jul 06, 2018 | 120.98 | 122.17 | 120.15 | 121.88 | 1,503,504 | +1.12(+0.92%) |
Jul 05, 2018 | 119.40 | 120.98 | 119.40 | 120.77 | 2,076,592 | +1.88(+1.58%) |
Jul 03, 2018 | 118.89 | 118.89 | 118.89 | 0 | -1.88(-1.56%) | |
Jul 02, 2018 | 119.89 | 121.18 | 119.34 | 120.77 | 1,760,986 | -0.10(-0.09%) |
Jun 29, 2018 | 119.71 | 121.78 | 119.58 | 120.87 | 2,118,684 | +1.28(+1.07%) |
Jun 28, 2018 | 121.29 | 121.53 | 118.60 | 119.59 | 2,171,830 | -1.60(-1.32%) |
Jun 27, 2018 | 123.70 | 124.85 | 120.97 | 121.20 | 2,393,109 | -2.38(-1.92%) |
Jun 26, 2018 | 123.59 | 124.25 | 123.12 | 123.57 | 1,831,705 | +0.31(+0.26%) |
Jun 25, 2018 | 125.52 | 126.02 | 122.84 | 123.26 | 2,547,420 | -3.35(-2.65%) |
Jun 22, 2018 | 127.89 | 128.18 | 126.48 | 126.61 | 1,899,911 | -1.07(-0.84%) |
Jun 21, 2018 | 129.65 | 129.84 | 127.38 | 127.68 | 1,763,932 | -2.16(-1.66%) |
Jun 20, 2018 | 130.56 | 131.97 | 129.68 | 129.84 | 1,879,992 | -0.56(-0.43%) |
Jun 19, 2018 | 130.93 | 131.30 | 129.37 | 130.40 | 1,428,658 | -2.00(-1.51%) |
Jun 18, 2018 | 131.58 | 132.58 | 131.28 | 132.40 | 865,650 | -0.15(-0.12%) |
Jun 15, 2018 | 132.89 | 132.47 | 132.55 | 2,431,170 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.42 | 133.08 | 131.90 | 132.47 | 1,273,732 | +0.38(+0.29%) |
Jun 13, 2018 | 133.66 | 134.12 | 131.53 | 132.09 | 1,741,497 | -1.44(-1.08%) |
Jun 12, 2018 | 133.25 | 134.07 | 132.94 | 133.53 | 1,418,389 | +0.69(+0.52%) |
Jun 11, 2018 | 131.79 | 133.51 | 131.51 | 132.84 | 1,895,604 | +0.73(+0.55%) |
Jun 08, 2018 | 133.17 | 133.30 | 131.70 | 132.12 | 1,685,487 | -1.01(-0.76%) |
Jun 07, 2018 | 135.25 | 135.75 | 132.72 | 133.13 | 1,699,525 | -2.03(-1.50%) |
Jun 06, 2018 | 135.31 | 135.16 | 2,213,637 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.23 | 133.51 | 131.60 | 131.97 | 1,397,238 | -0.45(-0.34%) |
Jun 04, 2018 | 132.54 | 132.70 | 131.19 | 132.41 | 1,338,219 | +0.33(+0.25%) |
Jun 01, 2018 | 130.40 | 132.70 | 129.57 | 132.08 | 1,632,388 | +2.84(+2.20%) |
May 31, 2018 | 130.15 | 130.56 | 128.57 | 129.24 | 2,426,069 | -0.87(-0.67%) |
May 30, 2018 | 128.91 | 130.74 | 128.51 | 130.10 | 1,331,984 | +1.64(+1.28%) |
May 29, 2018 | 130.15 | 130.67 | 128.00 | 128.46 | 2,107,022 | -3.27(-2.48%) |
May 25, 2018 | 131.73 | 131.73 | 131.73 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.21 | 132.10 | 131.04 | 131.63 | 1,575,287 | +0.27(+0.20%) |
May 23, 2018 | 130.57 | 131.60 | 130.57 | 131.36 | 1,111,622 | -0.18(-0.14%) |
May 22, 2018 | 133.08 | 133.08 | 131.28 | 131.54 | 1,151,517 | -0.97(-0.73%) |
May 21, 2018 | 132.59 | 133.51 | 131.74 | 132.52 | 1,177,591 | +0.27(+0.20%) |
May 18, 2018 | 133.16 | 133.16 | 131.51 | 132.25 | 1,513,029 | +0.22(+0.17%) |
May 17, 2018 | 133.56 | 133.67 | 131.80 | 132.03 | 1,984,355 | -1.66(-1.24%) |
May 16, 2018 | 132.52 | 134.81 | 131.95 | 133.69 | 1,701,983 | +1.50(+1.14%) |
May 15, 2018 | 132.32 | 132.46 | 131.22 | 132.19 | 1,567,997 | -0.47(-0.35%) |
May 14, 2018 | 133.19 | 133.54 | 132.28 | 132.66 | 1,938,541 | -0.45(-0.34%) |
May 11, 2018 | 132.21 | 133.38 | 131.54 | 133.10 | 1,585,256 | +1.19(+0.90%) |
May 10, 2018 | 131.49 | 132.31 | 130.79 | 131.91 | 2,221,489 | +0.64(+0.49%) |
May 09, 2018 | 131.78 | 132.48 | 127.80 | 131.28 | 4,201,587 | -1.34(-1.01%) |
May 08, 2018 | 129.97 | 132.75 | 129.47 | 132.62 | 3,959,988 | +2.54(+1.95%) |
May 07, 2018 | 130.02 | 130.66 | 129.32 | 130.08 | 2,448,719 | +0.75(+0.58%) |
May 04, 2018 | 127.49 | 130.48 | 126.78 | 129.32 | 2,975,722 | +1.15(+0.90%) |
May 03, 2018 | 126.99 | 128.70 | 124.44 | 128.17 | 2,599,389 | +0.46(+0.36%) |
May 02, 2018 | 130.53 | 131.10 | 127.57 | 127.72 | 2,441,561 | -3.28(-2.50%) |
May 01, 2018 | 129.65 | 131.14 | 128.98 | 130.99 | 1,099,432 | +0.88(+0.67%) |
Apr 30, 2018 | 131.49 | 132.78 | 129.91 | 130.11 | 1,171,370 | -0.70(-0.54%) |
Apr 27, 2018 | 130.69 | 132.32 | 130.00 | 130.82 | 1,168,903 | -0.32(-0.25%) |
Apr 26, 2018 | 131.52 | 132.13 | 129.68 | 131.14 | 1,303,479 | +0.50(+0.38%) |
Apr 25, 2018 | 129.84 | 131.17 | 128.78 | 130.65 | 1,179,888 | +0.32(+0.25%) |
Apr 24, 2018 | 132.17 | 132.80 | 128.86 | 130.32 | 1,640,928 | -0.69(-0.53%) |
Apr 23, 2018 | 131.28 | 132.12 | 130.25 | 131.02 | 886,172 | +0.14(+0.11%) |
Apr 20, 2018 | 130.56 | 131.61 | 130.16 | 130.88 | 1,450,165 | -0.13(-0.10%) |
Apr 19, 2018 | 131.30 | 131.99 | 130.41 | 131.01 | 1,214,592 | -0.66(-0.50%) |
Apr 18, 2018 | 130.30 | 132.50 | 130.12 | 131.67 | 1,693,552 | +1.43(+1.10%) |
Apr 17, 2018 | 128.20 | 130.94 | 128.00 | 130.24 | 3,076,001 | +3.18(+2.50%) |
Apr 16, 2018 | 125.71 | 127.83 | 125.58 | 127.06 | 1,577,231 | +2.29(+1.84%) |
Apr 13, 2018 | 127.12 | 127.50 | 124.24 | 124.76 | 1,420,925 | -1.86(-1.47%) |
Apr 12, 2018 | 126.14 | 127.28 | 125.53 | 126.62 | 3,047,895 | +0.93(+0.74%) |
Apr 11, 2018 | 124.47 | 127.22 | 124.47 | 125.69 | 4,089,527 | +2.08(+1.69%) |
Apr 10, 2018 | 126.10 | 126.45 | 122.77 | 123.60 | 3,854,917 | -0.84(-0.67%) |
Apr 09, 2018 | 125.56 | 126.87 | 124.30 | 124.44 | 2,573,269 | -0.20(-0.16%) |
Apr 06, 2018 | 126.75 | 127.78 | 123.31 | 124.64 | 2,757,985 | -3.34(-2.61%) |
Apr 05, 2018 | 130.33 | 131.76 | 126.83 | 127.98 | 3,064,418 | -1.30(-1.01%) |
Apr 04, 2018 | 124.58 | 129.61 | 124.16 | 129.29 | 3,355,831 | +3.15(+2.50%) |
Apr 03, 2018 | 126.79 | 127.72 | 125.06 | 126.14 | 3,827,389 | +0.41(+0.33%) |
Apr 02, 2018 | 128.48 | 129.86 | 124.13 | 125.73 | 3,313,200 | -3.72(-2.88%) |
Mar 29, 2018 | 129.45 | 129.45 | 129.45 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.09 | 129.94 | 126.19 | 127.47 | 2,323,631 | -1.61(-1.25%) |
Mar 27, 2018 | 132.71 | 132.96 | 128.49 | 129.08 | 1,888,927 | -3.17(-2.40%) |
Mar 26, 2018 | 128.98 | 132.44 | 128.50 | 132.25 | 2,087,435 | +4.91(+3.86%) |
Mar 23, 2018 | 130.48 | 131.31 | 127.33 | 127.33 | 2,142,218 | -3.32(-2.54%) |
Mar 22, 2018 | 132.41 | 134.19 | 130.56 | 130.66 | 1,708,712 | -3.02(-2.26%) |
Mar 21, 2018 | 133.53 | 134.53 | 132.84 | 133.67 | 1,294,481 | -0.12(-0.09%) |
Mar 20, 2018 | 133.77 | 134.51 | 133.42 | 133.80 | 1,408,486 | +0.69(+0.52%) |
Mar 19, 2018 | 133.21 | 133.75 | 131.85 | 133.10 | 1,745,818 | -1.18(-0.88%) |
Mar 16, 2018 | 135.19 | 135.61 | 134.27 | 134.28 | 2,727,332 | -0.64(-0.47%) |
Mar 15, 2018 | 134.78 | 136.17 | 134.17 | 134.92 | 1,376,332 | +0.28(+0.21%) |
Mar 14, 2018 | 135.58 | 136.12 | 133.96 | 134.64 | 1,376,202 | -0.30(-0.23%) |
Mar 13, 2018 | 135.63 | 136.47 | 134.77 | 134.94 | 2,114,626 | -0.06(-0.04%) |
Mar 12, 2018 | 136.34 | 136.77 | 134.52 | 135.00 | 2,300,981 | -1.41(-1.03%) |
Mar 09, 2018 | 135.04 | 137.66 | 133.46 | 136.41 | 2,622,129 | +3.75(+2.83%) |
Mar 08, 2018 | 132.50 | 133.47 | 132.18 | 132.66 | 1,644,741 | +0.35(+0.27%) |
Mar 07, 2018 | 132.74 | 132.30 | 1,711,772 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.02 | 131.82 | 129.47 | 131.00 | 2,495,377 | +1.79(+1.38%) |
Mar 05, 2018 | 131.80 | 132.28 | 127.84 | 129.21 | 3,819,034 | -3.66(-2.76%) |
Mar 02, 2018 | 129.96 | 133.23 | 128.64 | 132.88 | 2,506,479 | +1.94(+1.48%) |
Mar 01, 2018 | 134.43 | 135.25 | 130.58 | 130.93 | 3,215,321 | -3.49(-2.60%) |
Feb 28, 2018 | 131.85 | 136.45 | 131.85 | 134.43 | 2,548,963 | +2.94(+2.24%) |
Feb 27, 2018 | 134.98 | 135.51 | 131.45 | 131.49 | 2,321,498 | -3.07(-2.29%) |
Feb 26, 2018 | 135.73 | 136.29 | 134.44 | 134.56 | 1,968,364 | -0.78(-0.58%) |
Feb 23, 2018 | 135.01 | 135.41 | 133.89 | 135.34 | 1,396,901 | +1.49(+1.12%) |
Feb 22, 2018 | 133.85 | 2,131,817 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.73 | 137.58 | 133.55 | 134.83 | 4,011,423 | +1.44(+1.08%) |
Feb 20, 2018 | 131.20 | 133.87 | 131.19 | 133.38 | 2,276,520 | +1.84(+1.40%) |
Feb 16, 2018 | 131.54 | 131.54 | 131.54 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.98 | 137.67 | 133.77 | 134.19 | 4,522,600 | -3.75(-2.72%) |
Feb 14, 2018 | 133.91 | 138.09 | 133.27 | 137.94 | 3,743,136 | +4.40(+3.29%) |
Feb 13, 2018 | 131.49 | 133.90 | 130.79 | 133.54 | 2,079,082 | +1.43(+1.09%) |
Feb 12, 2018 | 130.51 | 132.90 | 130.37 | 132.11 | 2,984,395 | +2.67(+2.06%) |
Feb 09, 2018 | 127.78 | 130.56 | 124.51 | 129.44 | 3,037,792 | +2.29(+1.80%) |
Feb 08, 2018 | 132.62 | 127.09 | 127.15 | 3,113,129 | -5.47(-4.13%) | |
Feb 07, 2018 | 135.60 | 131.69 | 132.62 | 1,895,923 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.33 | 133.18 | 124.42 | 132.99 | 3,034,364 | +1.87(+1.43%) |
Feb 05, 2018 | 133.74 | 135.43 | 129.69 | 131.12 | 3,048,853 | -2.95(-2.20%) |
Feb 02, 2018 | 139.32 | 139.62 | 133.89 | 134.08 | 2,813,729 | -6.03(-4.30%) |
Feb 01, 2018 | 139.23 | 140.81 | 138.49 | 140.11 | 1,765,295 | +0.17(+0.12%) |
Jan 31, 2018 | 140.01 | 141.19 | 139.55 | 139.94 | 2,437,803 | +0.07(+0.05%) |
Jan 30, 2018 | 140.77 | 141.71 | 139.67 | 139.87 | 1,752,484 | -0.68(-0.49%) |
Jan 29, 2018 | 139.29 | 141.43 | 138.45 | 140.55 | 2,317,985 | +0.81(+0.58%) |
Jan 26, 2018 | 138.39 | 139.69 | 137.64 | 139.75 | 1,172,227 | +1.56(+1.13%) |
Jan 25, 2018 | 137.26 | 138.72 | 136.75 | 138.19 | 1,261,418 | +1.05(+0.77%) |
Jan 24, 2018 | 138.78 | 139.32 | 136.60 | 137.13 | 3,934,310 | -1.34(-0.97%) |
Jan 23, 2018 | 136.33 | 139.07 | 135.85 | 138.47 | 1,621,816 | +1.89(+1.38%) |
Jan 22, 2018 | 137.00 | 137.04 | 134.93 | 136.58 | 2,267,877 | -0.25(-0.18%) |
Jan 19, 2018 | 134.50 | 136.83 | 134.33 | 136.83 | 3,439,980 | +2.79(+2.08%) |
Jan 18, 2018 | 134.53 | 135.52 | 133.79 | 134.04 | 1,780,657 | -0.83(-0.61%) |
Jan 17, 2018 | 133.16 | 135.47 | 132.81 | 134.86 | 2,564,987 | +2.74(+2.07%) |
Jan 16, 2018 | 134.26 | 134.26 | 131.40 | 132.13 | 2,530,587 | -0.63(-0.47%) |
Jan 12, 2018 | 132.76 | 132.76 | 132.76 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 129.78 | 132.53 | 129.78 | 132.42 | 1,483,280 | +1.64(+1.26%) |
Jan 10, 2018 | 130.87 | 130.78 | 1,203,950 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.66 | 131.35 | 129.17 | 130.79 | 3,233,994 | +1.30(+1.00%) |
Jan 08, 2018 | 127.37 | 129.72 | 127.37 | 129.49 | 3,448,823 | +1.84(+1.44%) |
Jan 05, 2018 | 129.59 | 129.59 | 127.46 | 127.65 | 3,584,532 | -1.23(-0.96%) |
Jan 04, 2018 | 129.97 | 130.26 | 128.17 | 128.88 | 3,355,504 | -0.71(-0.55%) |
Jan 03, 2018 | 127.28 | 129.93 | 126.98 | 129.59 | 1,587,670 | +2.56(+2.02%) |