Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 121.87 | 124.92 | 121.85 | 124.30 | 271,099 | +3.32(+2.74%) |
Jul 30, 2018 | 122.25 | 122.86 | 120.54 | 120.98 | 310,435 | -1.28(-1.05%) |
Jul 27, 2018 | 124.44 | 124.44 | 121.34 | 122.26 | 289,400 | -2.38(-1.91%) |
Jul 26, 2018 | 123.53 | 124.91 | 123.00 | 124.64 | 305,390 | +1.34(+1.09%) |
Jul 25, 2018 | 123.00 | 124.12 | 121.54 | 123.30 | 1,371,483 | -0.52(-0.42%) |
Jul 24, 2018 | 125.00 | 127.88 | 123.48 | 123.82 | 446,564 | -0.81(-0.65%) |
Jul 23, 2018 | 124.14 | 125.00 | 123.91 | 124.63 | 474,576 | +0.36(+0.29%) |
Jul 20, 2018 | 122.32 | 124.35 | 122.13 | 124.27 | 333,648 | +2.15(+1.76%) |
Jul 19, 2018 | 120.01 | 122.69 | 120.01 | 122.12 | 233,125 | +1.70(+1.41%) |
Jul 18, 2018 | 120.35 | 120.59 | 119.21 | 120.42 | 343,139 | +0.47(+0.39%) |
Jul 17, 2018 | 118.00 | 120.51 | 116.96 | 119.95 | 336,051 | +2.29(+1.95%) |
Jul 16, 2018 | 117.46 | 117.91 | 116.54 | 117.66 | 169,881 | +0.35(+0.30%) |
Jul 13, 2018 | 116.99 | 117.85 | 116.33 | 117.31 | 128,747 | +0.35(+0.30%) |
Jul 12, 2018 | 115.65 | 117.42 | 115.65 | 116.96 | 203,911 | +1.45(+1.26%) |
Jul 11, 2018 | 116.07 | 116.75 | 115.32 | 115.51 | 269,700 | -1.28(-1.10%) |
Jul 10, 2018 | 116.06 | 117.02 | 115.31 | 116.79 | 184,181 | +0.69(+0.59%) |
Jul 09, 2018 | 116.00 | 116.89 | 115.66 | 116.10 | 177,534 | +0.32(+0.28%) |
Jul 06, 2018 | 114.35 | 115.93 | 114.18 | 115.78 | 205,137 | +1.64(+1.44%) |
Jul 05, 2018 | 113.83 | 114.22 | 112.98 | 114.14 | 201,518 | +0.90(+0.79%) |
Jul 03, 2018 | 113.24 | 113.24 | 113.24 | 0 | +1.13(+1.01%) | |
Jul 02, 2018 | 111.42 | 112.23 | 110.40 | 112.11 | 265,907 | -0.15(-0.13%) |
Jun 29, 2018 | 111.30 | 112.92 | 111.17 | 112.26 | 228,909 | +1.04(+0.94%) |
Jun 28, 2018 | 109.95 | 111.39 | 108.88 | 111.22 | 242,551 | +0.92(+0.83%) |
Jun 27, 2018 | 112.36 | 112.74 | 110.17 | 110.30 | 176,463 | -2.09(-1.86%) |
Jun 26, 2018 | 113.14 | 113.31 | 111.40 | 112.39 | 301,473 | -0.72(-0.64%) |
Jun 25, 2018 | 116.13 | 116.13 | 112.45 | 113.11 | 272,951 | -3.10(-2.67%) |
Jun 22, 2018 | 116.39 | 116.90 | 114.91 | 116.21 | 576,475 | +0.48(+0.41%) |
Jun 21, 2018 | 116.61 | 117.39 | 115.43 | 115.73 | 234,120 | -1.20(-1.03%) |
Jun 20, 2018 | 116.50 | 117.26 | 115.85 | 116.93 | 262,646 | +0.96(+0.83%) |
Jun 19, 2018 | 115.68 | 116.42 | 114.71 | 115.97 | 314,388 | -0.59(-0.51%) |
Jun 18, 2018 | 116.73 | 117.43 | 116.26 | 116.56 | 214,400 | -0.69(-0.59%) |
Jun 15, 2018 | 118.53 | 114.47 | 117.25 | 691,690 | +2.78(+2.43%) | |
Jun 14, 2018 | 114.58 | 115.15 | 113.54 | 114.47 | 254,829 | +0.60(+0.53%) |
Jun 13, 2018 | 116.13 | 116.19 | 113.69 | 113.87 | 537,942 | -2.09(-1.80%) |
Jun 12, 2018 | 115.49 | 116.59 | 115.17 | 115.96 | 263,698 | +0.10(+0.09%) |
Jun 11, 2018 | 114.12 | 115.99 | 113.74 | 115.86 | 329,932 | +1.74(+1.52%) |
Jun 08, 2018 | 112.31 | 114.42 | 112.31 | 114.12 | 374,221 | +1.68(+1.49%) |
Jun 07, 2018 | 111.85 | 112.67 | 111.28 | 112.44 | 243,628 | +0.49(+0.44%) |
Jun 06, 2018 | 112.50 | 111.95 | 303,031 | +1.90(+1.73%) | ||
Jun 05, 2018 | 109.10 | 110.37 | 108.70 | 110.05 | 265,368 | +1.03(+0.94%) |
Jun 04, 2018 | 108.58 | 109.07 | 107.66 | 109.02 | 168,983 | +0.90(+0.83%) |
Jun 01, 2018 | 108.16 | 108.53 | 107.20 | 108.12 | 171,185 | +0.60(+0.56%) |
May 31, 2018 | 107.68 | 108.56 | 106.91 | 107.52 | 336,455 | -0.15(-0.14%) |
May 30, 2018 | 105.51 | 107.84 | 105.45 | 107.67 | 352,398 | +3.04(+2.91%) |
May 29, 2018 | 103.29 | 104.70 | 103.25 | 104.63 | 364,201 | +0.50(+0.48%) |
May 25, 2018 | 104.13 | 104.13 | 104.13 | 0 | -1.55(-1.47%) | |
May 24, 2018 | 106.57 | 106.77 | 105.59 | 105.68 | 218,636 | -0.81(-0.76%) |
May 23, 2018 | 106.44 | 107.14 | 106.12 | 106.49 | 192,994 | -0.20(-0.19%) |
May 22, 2018 | 107.19 | 107.32 | 106.32 | 106.69 | 232,615 | +0.08(+0.08%) |
May 21, 2018 | 106.78 | 107.07 | 106.06 | 106.61 | 446,577 | +0.68(+0.64%) |
May 18, 2018 | 105.21 | 106.60 | 105.21 | 105.93 | 247,429 | +0.93(+0.89%) |
May 17, 2018 | 103.75 | 106.23 | 103.58 | 105.00 | 397,748 | +1.27(+1.22%) |
May 16, 2018 | 103.86 | 104.65 | 102.96 | 103.73 | 314,547 | -0.43(-0.41%) |
May 15, 2018 | 106.70 | 106.70 | 103.93 | 104.16 | 453,620 | -3.15(-2.94%) |
May 14, 2018 | 105.56 | 107.74 | 105.51 | 107.31 | 601,884 | +1.78(+1.69%) |
May 11, 2018 | 104.89 | 106.06 | 104.03 | 105.53 | 638,021 | +0.96(+0.92%) |
May 10, 2018 | 107.00 | 107.00 | 103.53 | 104.57 | 536,436 | -0.60(-0.57%) |
May 09, 2018 | 104.97 | 105.70 | 103.59 | 105.17 | 371,867 | +0.23(+0.22%) |
May 08, 2018 | 105.09 | 106.30 | 104.47 | 104.94 | 271,891 | -0.42(-0.40%) |
May 07, 2018 | 106.15 | 106.79 | 105.17 | 105.36 | 342,950 | -0.57(-0.54%) |
May 04, 2018 | 104.60 | 106.49 | 104.14 | 105.93 | 175,893 | +1.01(+0.96%) |
May 03, 2018 | 104.53 | 105.43 | 103.24 | 104.92 | 345,369 | +0.13(+0.12%) |
May 02, 2018 | 105.01 | 105.28 | 103.02 | 104.79 | 376,447 | -0.20(-0.19%) |
May 01, 2018 | 103.81 | 105.43 | 103.44 | 104.99 | 216,610 | +0.80(+0.77%) |
Apr 30, 2018 | 105.40 | 105.80 | 104.16 | 104.19 | 206,386 | -0.88(-0.84%) |
Apr 27, 2018 | 104.58 | 105.31 | 104.06 | 105.07 | 468,314 | +0.27(+0.26%) |
Apr 26, 2018 | 105.25 | 105.49 | 104.30 | 104.80 | 173,707 | +0.10(+0.10%) |
Apr 25, 2018 | 105.12 | 105.18 | 104.11 | 104.70 | 526,666 | -0.51(-0.48%) |
Apr 24, 2018 | 106.83 | 107.86 | 104.28 | 105.21 | 151,844 | -1.31(-1.23%) |
Apr 23, 2018 | 105.86 | 107.56 | 105.81 | 106.52 | 124,627 | +1.06(+1.01%) |
Apr 20, 2018 | 105.86 | 108.72 | 105.03 | 105.46 | 271,665 | -0.54(-0.51%) |
Apr 19, 2018 | 107.96 | 108.09 | 105.72 | 106.00 | 311,623 | -2.12(-1.96%) |
Apr 18, 2018 | 108.37 | 109.24 | 107.92 | 108.12 | 228,769 | +0.11(+0.10%) |
Apr 17, 2018 | 107.86 | 108.23 | 106.19 | 108.01 | 343,681 | +0.76(+0.71%) |
Apr 16, 2018 | 106.80 | 107.99 | 106.49 | 107.25 | 156,246 | +1.20(+1.13%) |
Apr 13, 2018 | 106.79 | 106.79 | 105.31 | 106.05 | 217,809 | +0.04(+0.04%) |
Apr 12, 2018 | 105.52 | 106.84 | 105.43 | 106.01 | 190,482 | +0.72(+0.68%) |
Apr 11, 2018 | 105.52 | 106.19 | 104.85 | 105.29 | 143,256 | -0.81(-0.76%) |
Apr 10, 2018 | 104.44 | 106.68 | 103.94 | 106.10 | 288,706 | +2.52(+2.43%) |
Apr 09, 2018 | 103.07 | 104.90 | 102.66 | 103.58 | 247,039 | +1.21(+1.18%) |
Apr 06, 2018 | 104.39 | 105.26 | 101.58 | 102.37 | 253,149 | -3.08(-2.92%) |
Apr 05, 2018 | 106.37 | 106.37 | 104.47 | 105.45 | 274,505 | -0.17(-0.16%) |
Apr 04, 2018 | 103.46 | 105.80 | 102.83 | 105.62 | 419,197 | +1.04(+0.99%) |
Apr 03, 2018 | 103.95 | 105.13 | 102.26 | 104.58 | 360,965 | +1.47(+1.43%) |
Apr 02, 2018 | 106.33 | 106.52 | 102.28 | 103.11 | 343,554 | -3.63(-3.40%) |
Mar 29, 2018 | 106.74 | 106.74 | 106.74 | 0 | +0.56(+0.53%) | |
Mar 28, 2018 | 107.35 | 107.77 | 105.46 | 106.18 | 429,915 | -1.09(-1.02%) |
Mar 27, 2018 | 109.06 | 109.09 | 106.52 | 107.27 | 427,044 | -1.53(-1.41%) |
Mar 26, 2018 | 107.65 | 108.98 | 105.99 | 108.80 | 276,451 | +2.53(+2.38%) |
Mar 23, 2018 | 107.26 | 107.76 | 105.95 | 106.27 | 332,489 | -0.62(-0.58%) |
Mar 22, 2018 | 109.29 | 109.88 | 106.83 | 106.89 | 256,052 | -3.01(-2.74%) |
Mar 21, 2018 | 110.38 | 111.07 | 109.18 | 109.90 | 325,738 | -0.54(-0.49%) |
Mar 20, 2018 | 111.00 | 111.36 | 110.04 | 110.44 | 228,040 | -0.42(-0.38%) |
Mar 19, 2018 | 110.93 | 111.16 | 109.90 | 110.86 | 286,876 | -0.24(-0.22%) |
Mar 16, 2018 | 112.00 | 112.26 | 110.69 | 111.10 | 596,634 | -0.96(-0.86%) |
Mar 15, 2018 | 112.71 | 112.85 | 110.17 | 112.06 | 274,747 | -0.65(-0.58%) |
Mar 14, 2018 | 114.64 | 114.64 | 112.09 | 112.71 | 316,950 | -1.48(-1.30%) |
Mar 13, 2018 | 115.45 | 115.65 | 113.60 | 114.19 | 247,878 | -1.01(-0.88%) |
Mar 12, 2018 | 114.75 | 115.61 | 114.00 | 115.20 | 335,891 | +0.38(+0.33%) |
Mar 09, 2018 | 112.39 | 115.34 | 111.33 | 114.82 | 494,949 | +2.90(+2.59%) |
Mar 08, 2018 | 111.73 | 112.81 | 110.21 | 111.92 | 413,519 | +0.78(+0.70%) |
Mar 07, 2018 | 111.74 | 111.14 | 624,502 | -0.18(-0.16%) | ||
Mar 06, 2018 | 108.67 | 111.47 | 107.88 | 111.32 | 807,852 | +3.05(+2.82%) |
Mar 05, 2018 | 106.29 | 108.99 | 105.74 | 108.27 | 551,784 | +1.71(+1.60%) |
Mar 02, 2018 | 104.03 | 106.81 | 104.03 | 106.56 | 336,269 | +1.62(+1.54%) |
Mar 01, 2018 | 106.59 | 106.59 | 102.76 | 104.94 | 460,621 | -1.67(-1.57%) |
Feb 28, 2018 | 107.91 | 108.75 | 106.61 | 106.61 | 414,072 | -1.21(-1.12%) |
Feb 27, 2018 | 108.70 | 109.01 | 107.38 | 107.82 | 348,866 | -1.13(-1.04%) |
Feb 26, 2018 | 109.51 | 109.51 | 106.42 | 108.95 | 331,935 | -0.39(-0.36%) |
Feb 23, 2018 | 106.32 | 109.80 | 106.32 | 109.34 | 390,653 | +3.71(+3.51%) |
Feb 22, 2018 | 105.35 | 105.63 | 324,904 | -1.44(-1.34%) | ||
Feb 21, 2018 | 107.35 | 108.57 | 106.72 | 107.07 | 332,703 | +0.04(+0.04%) |
Feb 20, 2018 | 107.70 | 108.83 | 106.87 | 107.03 | 301,711 | -1.08(-1.00%) |
Feb 16, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.54(-1.40%) | |
Feb 15, 2018 | 111.22 | 111.22 | 107.37 | 109.65 | 501,519 | -0.66(-0.60%) |
Feb 14, 2018 | 110.72 | 112.52 | 108.67 | 110.31 | 1,243,423 | +2.65(+2.46%) |
Feb 13, 2018 | 100.25 | 108.75 | 98.72 | 107.66 | 1,383,297 | +5.67(+5.56%) |
Feb 12, 2018 | 100.51 | 103.23 | 100.24 | 101.99 | 1,204,849 | +2.22(+2.23%) |
Feb 09, 2018 | 99.45 | 100.54 | 96.70 | 99.77 | 422,850 | +1.58(+1.61%) |
Feb 08, 2018 | 100.60 | 101.66 | 98.12 | 98.19 | 402,251 | -2.24(-2.23%) |
Feb 07, 2018 | 100.72 | 101.04 | 100.06 | 100.43 | 287,067 | -0.40(-0.40%) |
Feb 06, 2018 | 98.37 | 101.36 | 98.16 | 100.83 | 442,876 | +0.33(+0.33%) |
Feb 05, 2018 | 102.09 | 102.90 | 98.97 | 100.50 | 322,146 | -2.44(-2.37%) |
Feb 02, 2018 | 106.95 | 107.41 | 102.19 | 102.94 | 574,890 | -4.86(-4.51%) |
Feb 01, 2018 | 105.59 | 108.30 | 105.14 | 107.80 | 388,891 | +2.36(+2.24%) |
Jan 31, 2018 | 106.70 | 107.66 | 105.16 | 105.44 | 427,497 | -0.66(-0.62%) |
Jan 30, 2018 | 106.41 | 107.77 | 105.75 | 106.10 | 258,025 | -1.37(-1.27%) |
Jan 29, 2018 | 107.83 | 109.16 | 107.19 | 107.47 | 250,944 | -0.36(-0.33%) |
Jan 26, 2018 | 107.70 | 108.07 | 106.76 | 107.83 | 347,585 | +0.63(+0.59%) |
Jan 25, 2018 | 105.94 | 107.23 | 105.51 | 107.20 | 249,649 | +1.67(+1.58%) |
Jan 24, 2018 | 106.99 | 107.05 | 104.60 | 105.53 | 392,051 | -1.44(-1.35%) |
Jan 23, 2018 | 105.68 | 108.00 | 105.38 | 106.97 | 446,929 | +1.17(+1.11%) |
Jan 22, 2018 | 104.40 | 106.42 | 104.00 | 105.80 | 436,361 | -2.09(-1.94%) |
Jan 19, 2018 | 106.56 | 108.17 | 104.38 | 107.89 | 407,525 | +1.22(+1.14%) |
Jan 18, 2018 | 106.76 | 107.45 | 105.89 | 106.67 | 243,552 | -0.10(-0.09%) |
Jan 17, 2018 | 106.29 | 106.94 | 105.35 | 106.77 | 328,952 | +1.01(+0.95%) |
Jan 16, 2018 | 105.64 | 106.45 | 105.19 | 105.76 | 423,214 | +0.42(+0.40%) |
Jan 12, 2018 | 105.34 | 105.34 | 105.34 | 0 | -2.72(-2.52%) | |
Jan 11, 2018 | 109.91 | 110.36 | 107.37 | 108.06 | 483,951 | -1.79(-1.63%) |
Jan 10, 2018 | 110.47 | 108.01 | 109.85 | 416,778 | -0.62(-0.56%) | |
Jan 09, 2018 | 112.44 | 112.47 | 110.19 | 110.47 | 336,943 | -1.42(-1.27%) |
Jan 08, 2018 | 112.11 | 112.28 | 110.42 | 111.89 | 181,715 | +0.01(+0.01%) |
Jan 05, 2018 | 110.16 | 112.46 | 109.69 | 111.88 | 230,198 | +2.41(+2.20%) |
Jan 04, 2018 | 110.61 | 110.66 | 109.21 | 109.47 | 327,838 | -0.84(-0.76%) |
Jan 03, 2018 | 111.08 | 111.08 | 108.87 | 110.31 | 404,993 | -0.34(-0.31%) |
Jan 02, 2018 | 109.81 | 110.86 | 109.40 | 110.65 | 347,605 | +1.20(+1.10%) |
Dec 29, 2017 | 109.45 | 109.45 | 109.45 | 0 | -0.29(-0.26%) | |
Dec 28, 2017 | 109.38 | 109.75 | 108.14 | 109.74 | 240,395 | +0.79(+0.73%) |
Dec 27, 2017 | 107.85 | 108.95 | 107.85 | 108.95 | 180,642 | +1.18(+1.09%) |
Dec 26, 2017 | 108.71 | 108.74 | 107.50 | 107.77 | 167,366 | -0.74(-0.68%) |
Dec 22, 2017 | 108.80 | 108.83 | 107.64 | 108.51 | 159,735 | -0.26(-0.24%) |
Dec 21, 2017 | 109.90 | 109.98 | 108.42 | 108.77 | 167,849 | -0.67(-0.61%) |
Dec 20, 2017 | 110.20 | 110.42 | 109.21 | 109.44 | 229,301 | -0.30(-0.27%) |
Dec 19, 2017 | 108.72 | 110.35 | 108.44 | 109.74 | 368,410 | +1.29(+1.19%) |
Dec 18, 2017 | 108.63 | 109.86 | 108.25 | 108.45 | 291,740 | +0.37(+0.34%) |
Dec 15, 2017 | 104.84 | 108.17 | 104.84 | 108.08 | 803,334 | +3.20(+3.05%) |
Dec 14, 2017 | 106.21 | 106.28 | 104.42 | 104.88 | 301,305 | -1.12(-1.06%) |
Dec 13, 2017 | 105.31 | 107.08 | 104.70 | 106.00 | 368,797 | +1.43(+1.37%) |
Dec 12, 2017 | 104.15 | 105.11 | 103.23 | 104.57 | 259,767 | +0.67(+0.64%) |
Dec 11, 2017 | 104.05 | 104.87 | 103.35 | 103.90 | 294,369 | +0.06(+0.06%) |
Dec 08, 2017 | 103.62 | 103.87 | 102.65 | 103.84 | 174,576 | +0.71(+0.69%) |
Dec 07, 2017 | 102.14 | 103.30 | 101.93 | 103.13 | 250,777 | +0.65(+0.63%) |
Dec 06, 2017 | 101.90 | 102.95 | 101.29 | 102.48 | 218,270 | +0.66(+0.65%) |
Dec 05, 2017 | 102.06 | 103.33 | 101.52 | 101.82 | 443,464 | -0.25(-0.24%) |
Dec 04, 2017 | 105.08 | 105.37 | 101.86 | 102.07 | 388,938 | -2.22(-2.13%) |
Dec 01, 2017 | 104.20 | 104.75 | 102.73 | 104.29 | 358,463 | +0.09(+0.09%) |
Nov 30, 2017 | 103.04 | 104.36 | 102.64 | 104.20 | 329,026 | +1.54(+1.50%) |
Nov 29, 2017 | 103.48 | 103.48 | 101.92 | 102.66 | 337,931 | -0.73(-0.71%) |
Nov 28, 2017 | 102.65 | 103.56 | 102.16 | 103.39 | 483,746 | +1.09(+1.07%) |
Nov 27, 2017 | 101.50 | 103.15 | 101.38 | 102.30 | 363,075 | +0.50(+0.49%) |
Nov 24, 2017 | 102.36 | 102.54 | 101.72 | 101.80 | 129,621 | -0.49(-0.48%) |
Nov 22, 2017 | 102.63 | 103.36 | 102.21 | 102.29 | 209,683 | -0.14(-0.14%) |
Nov 21, 2017 | 101.69 | 102.49 | 100.86 | 102.43 | 364,263 | +0.92(+0.91%) |
Nov 20, 2017 | 101.41 | 101.80 | 101.02 | 101.51 | 240,637 | +0.12(+0.12%) |
Nov 17, 2017 | 101.24 | 102.00 | 100.61 | 101.39 | 376,906 | -0.08(-0.08%) |
Nov 16, 2017 | 100.56 | 102.16 | 100.56 | 101.47 | 604,299 | +1.04(+1.04%) |
Nov 15, 2017 | 99.99 | 100.78 | 99.12 | 100.43 | 334,793 | -0.49(-0.49%) |
Nov 14, 2017 | 101.57 | 101.89 | 100.28 | 100.92 | 363,088 | -1.01(-0.99%) |
Nov 13, 2017 | 101.50 | 102.29 | 100.24 | 101.93 | 640,256 | -0.19(-0.19%) |
Nov 10, 2017 | 102.64 | 104.49 | 100.88 | 102.12 | 1,051,719 | -0.73(-0.71%) |
Nov 09, 2017 | 108.00 | 108.00 | 100.44 | 102.85 | 1,987,546 | -14.95(-12.69%) |
Nov 08, 2017 | 117.19 | 118.95 | 117.02 | 117.80 | 547,957 | +0.91(+0.78%) |
Nov 07, 2017 | 117.13 | 118.28 | 116.25 | 116.89 | 304,333 | -0.46(-0.39%) |
Nov 06, 2017 | 117.67 | 118.17 | 116.72 | 117.35 | 354,515 | -0.40(-0.34%) |
Nov 03, 2017 | 117.03 | 118.31 | 116.71 | 117.75 | 276,898 | +0.62(+0.53%) |
Nov 02, 2017 | 117.41 | 119.05 | 117.02 | 117.13 | 339,953 | -0.63(-0.53%) |
Nov 01, 2017 | 116.59 | 118.00 | 116.30 | 117.76 | 508,541 | +1.47(+1.26%) |
Oct 31, 2017 | 115.22 | 116.41 | 115.14 | 116.29 | 536,276 | +1.16(+1.01%) |
Oct 30, 2017 | 117.06 | 117.82 | 114.99 | 115.13 | 183,113 | -2.25(-1.92%) |
Oct 27, 2017 | 118.32 | 118.58 | 114.91 | 117.38 | 423,098 | -0.71(-0.60%) |
Oct 26, 2017 | 114.91 | 118.39 | 114.70 | 118.09 | 506,689 | +3.22(+2.80%) |
Oct 25, 2017 | 115.27 | 115.50 | 114.39 | 114.87 | 571,624 | +0.06(+0.05%) |
Oct 24, 2017 | 115.42 | 115.42 | 113.45 | 114.81 | 214,059 | -0.10(-0.09%) |
Oct 23, 2017 | 115.37 | 115.44 | 114.30 | 114.91 | 207,186 | -0.26(-0.23%) |
Oct 20, 2017 | 115.66 | 115.96 | 114.84 | 115.17 | 324,047 | -0.18(-0.16%) |
Oct 19, 2017 | 114.76 | 115.60 | 114.17 | 115.35 | 498,602 | +0.65(+0.57%) |
Oct 18, 2017 | 114.58 | 114.94 | 114.01 | 114.70 | 264,321 | +0.47(+0.41%) |
Oct 17, 2017 | 114.02 | 114.50 | 113.81 | 114.23 | 171,888 | +0.16(+0.14%) |
Oct 16, 2017 | 113.77 | 114.61 | 112.94 | 114.07 | 265,098 | +1.15(+1.02%) |
Oct 13, 2017 | 112.75 | 113.17 | 111.90 | 112.92 | 250,821 | +0.33(+0.29%) |
Oct 12, 2017 | 112.65 | 113.83 | 112.44 | 112.59 | 428,894 | -0.21(-0.19%) |
Oct 11, 2017 | 111.74 | 112.97 | 111.74 | 112.80 | 272,244 | +1.00(+0.89%) |
Oct 10, 2017 | 110.82 | 111.84 | 110.82 | 111.80 | 246,651 | +1.34(+1.21%) |
Oct 09, 2017 | 110.57 | 110.82 | 109.50 | 110.46 | 221,350 | +0.56(+0.51%) |
Oct 06, 2017 | 109.91 | 110.59 | 109.27 | 109.90 | 207,181 | -0.22(-0.20%) |
Oct 05, 2017 | 109.72 | 110.52 | 109.02 | 110.12 | 373,130 | +0.54(+0.49%) |
Oct 04, 2017 | 109.30 | 109.74 | 108.78 | 109.58 | 268,828 | +0.26(+0.24%) |
Oct 03, 2017 | 108.92 | 109.42 | 108.61 | 109.32 | 293,937 | +0.39(+0.36%) |
Oct 02, 2017 | 108.05 | 109.00 | 107.99 | 108.93 | 443,420 | +0.91(+0.84%) |
Sep 29, 2017 | 106.94 | 108.41 | 106.84 | 108.02 | 330,920 | +1.09(+1.02%) |
Sep 28, 2017 | 106.90 | 107.34 | 106.47 | 106.93 | 295,185 | -0.10(-0.09%) |
Sep 27, 2017 | 105.96 | 107.31 | 105.89 | 107.03 | 297,816 | +1.60(+1.52%) |
Sep 26, 2017 | 105.82 | 106.19 | 105.00 | 105.43 | 328,796 | -0.41(-0.39%) |
Sep 25, 2017 | 105.24 | 106.33 | 104.45 | 105.84 | 251,177 | +0.33(+0.31%) |
Sep 22, 2017 | 105.52 | 105.83 | 104.30 | 105.51 | 428,696 | +0.13(+0.12%) |
Sep 21, 2017 | 105.68 | 105.97 | 105.22 | 105.38 | 229,597 | -0.42(-0.40%) |
Sep 20, 2017 | 105.58 | 106.48 | 105.13 | 105.80 | 571,137 | +0.12(+0.11%) |
Sep 19, 2017 | 107.25 | 107.32 | 105.52 | 105.68 | 404,609 | -1.61(-1.50%) |
Sep 18, 2017 | 106.35 | 107.47 | 105.87 | 107.29 | 401,166 | +1.27(+1.20%) |
Sep 15, 2017 | 106.02 | 106.53 | 105.32 | 106.02 | 572,862 | -0.29(-0.27%) |
Sep 14, 2017 | 107.36 | 108.12 | 106.07 | 106.31 | 489,499 | -1.22(-1.13%) |
Sep 13, 2017 | 109.16 | 109.42 | 107.39 | 107.53 | 552,818 | -1.73(-1.58%) |
Sep 12, 2017 | 108.66 | 109.26 | 108.06 | 109.26 | 462,360 | +0.69(+0.64%) |
Sep 11, 2017 | 108.93 | 108.93 | 107.86 | 108.57 | 493,633 | +0.39(+0.36%) |
Sep 08, 2017 | 108.71 | 109.59 | 108.07 | 108.18 | 485,240 | -1.07(-0.98%) |
Sep 07, 2017 | 108.25 | 109.27 | 107.31 | 109.25 | 353,591 | +1.39(+1.29%) |
Sep 06, 2017 | 108.15 | 108.27 | 106.84 | 107.86 | 450,896 | +0.41(+0.38%) |
Sep 05, 2017 | 107.95 | 108.91 | 106.90 | 107.45 | 357,127 | -0.77(-0.71%) |
Sep 01, 2017 | 108.93 | 109.38 | 108.08 | 108.22 | 326,677 | -0.58(-0.53%) |
Aug 31, 2017 | 107.07 | 108.85 | 107.07 | 108.80 | 396,951 | +2.00(+1.87%) |
Aug 30, 2017 | 106.21 | 107.39 | 105.94 | 106.80 | 347,542 | +0.37(+0.35%) |
Aug 29, 2017 | 105.86 | 106.64 | 105.66 | 106.43 | 469,149 | +0.62(+0.59%) |
Aug 28, 2017 | 105.27 | 106.44 | 105.10 | 105.81 | 346,540 | +0.78(+0.74%) |
Aug 25, 2017 | 105.33 | 106.19 | 104.97 | 105.03 | 428,326 | +0.04(+0.04%) |
Aug 24, 2017 | 103.82 | 105.42 | 103.52 | 104.99 | 266,400 | +1.33(+1.28%) |
Aug 23, 2017 | 103.65 | 104.90 | 103.42 | 103.66 | 569,025 | -0.32(-0.31%) |
Aug 22, 2017 | 101.37 | 104.09 | 101.18 | 103.98 | 406,203 | +2.77(+2.74%) |
Aug 21, 2017 | 99.97 | 101.39 | 99.83 | 101.21 | 315,300 | +1.23(+1.23%) |
Aug 18, 2017 | 99.43 | 100.42 | 98.90 | 99.98 | 321,047 | +0.27(+0.27%) |
Aug 17, 2017 | 99.29 | 100.63 | 98.42 | 99.71 | 439,360 | +0.33(+0.33%) |
Aug 16, 2017 | 99.04 | 100.00 | 99.01 | 99.38 | 299,842 | +0.80(+0.81%) |
Aug 15, 2017 | 98.25 | 99.19 | 97.97 | 98.58 | 210,665 | +0.43(+0.44%) |
Aug 14, 2017 | 98.31 | 98.52 | 96.83 | 98.15 | 264,797 | +0.18(+0.18%) |
Aug 11, 2017 | 96.38 | 99.04 | 96.20 | 97.97 | 499,107 | +1.25(+1.29%) |
Aug 10, 2017 | 98.28 | 98.89 | 96.64 | 96.72 | 653,010 | -1.64(-1.67%) |
Aug 09, 2017 | 97.66 | 98.93 | 94.15 | 98.36 | 529,181 | +0.00(+0.00%) |
Aug 08, 2017 | 99.60 | 100.68 | 98.19 | 98.36 | 447,724 | -1.24(-1.24%) |
Aug 07, 2017 | 99.60 | 99.90 | 98.90 | 99.60 | 372,703 | +0.07(+0.07%) |
Aug 04, 2017 | 99.87 | 99.97 | 99.20 | 99.53 | 208,349 | +0.03(+0.03%) |
Aug 03, 2017 | 99.25 | 99.67 | 98.81 | 99.50 | 310,583 | -0.03(-0.03%) |
Aug 02, 2017 | 99.11 | 99.86 | 98.59 | 99.53 | 227,611 | +0.66(+0.67%) |