Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 107.62 | 107.62 | 107.49 | 107.58 | 40,542 | +0.08(+0.07%) |
Jul 30, 2018 | 107.48 | 107.58 | 107.45 | 107.50 | 48,097 | -0.03(-0.03%) |
Jul 27, 2018 | 107.41 | 107.60 | 107.41 | 107.53 | 36,600 | +0.11(+0.11%) |
Jul 26, 2018 | 107.55 | 107.56 | 107.34 | 107.42 | 126,280 | -0.00(-0.00%) |
Jul 25, 2018 | 107.20 | 107.54 | 107.20 | 107.42 | 29,817 | -0.03(-0.03%) |
Jul 24, 2018 | 107.48 | 107.55 | 107.40 | 107.45 | 164,721 | +0.03(+0.03%) |
Jul 23, 2018 | 107.66 | 107.66 | 107.39 | 107.42 | 27,479 | -0.28(-0.26%) |
Jul 20, 2018 | 107.69 | 107.78 | 107.59 | 107.70 | 46,277 | -0.08(-0.07%) |
Jul 19, 2018 | 107.56 | 107.84 | 107.56 | 107.78 | 239,951 | +0.14(+0.13%) |
Jul 18, 2018 | 107.62 | 107.71 | 107.58 | 107.64 | 38,216 | +0.03(+0.03%) |
Jul 17, 2018 | 107.73 | 107.73 | 107.61 | 107.61 | 31,769 | -0.09(-0.08%) |
Jul 16, 2018 | 107.69 | 107.71 | 107.59 | 107.70 | 46,895 | +0.00(+0.00%) |
Jul 13, 2018 | 107.66 | 107.74 | 107.66 | 107.70 | 16,966 | -0.01(-0.01%) |
Jul 12, 2018 | 107.63 | 107.71 | 107.61 | 107.71 | 45,720 | +0.04(+0.04%) |
Jul 11, 2018 | 107.63 | 107.67 | 107.56 | 107.67 | 33,671 | +0.09(+0.08%) |
Jul 10, 2018 | 107.61 | 107.65 | 107.52 | 107.58 | 27,936 | -0.05(-0.04%) |
Jul 09, 2018 | 107.65 | 107.66 | 107.60 | 107.62 | 113,842 | -0.11(-0.10%) |
Jul 06, 2018 | 107.75 | 107.76 | 107.62 | 107.73 | 35,944 | +0.07(+0.07%) |
Jul 05, 2018 | 107.64 | 107.70 | 107.53 | 107.66 | 46,544 | +0.02(+0.02%) |
Jul 03, 2018 | 107.64 | 107.64 | 107.64 | 0 | +0.22(+0.20%) | |
Jul 02, 2018 | 107.69 | 107.69 | 107.42 | 107.42 | 19,650 | -0.34(-0.32%) |
Jun 29, 2018 | 107.81 | 107.69 | 107.76 | 22,936 | -0.02(-0.01%) | |
Jun 28, 2018 | 107.83 | 107.83 | 107.69 | 107.78 | 34,143 | +0.03(+0.02%) |
Jun 27, 2018 | 107.69 | 107.83 | 107.66 | 107.75 | 49,659 | +0.22(+0.20%) |
Jun 26, 2018 | 107.53 | 107.66 | 107.53 | 107.53 | 53,706 | -0.05(-0.05%) |
Jun 25, 2018 | 107.64 | 107.64 | 107.51 | 107.58 | 29,034 | +0.13(+0.12%) |
Jun 22, 2018 | 107.37 | 107.52 | 107.37 | 107.45 | 55,958 | -0.02(-0.02%) |
Jun 21, 2018 | 107.48 | 107.53 | 107.40 | 107.47 | 66,788 | +0.04(+0.04%) |
Jun 20, 2018 | 107.44 | 107.52 | 107.36 | 107.43 | 69,316 | -0.08(-0.07%) |
Jun 19, 2018 | 107.46 | 107.62 | 107.46 | 107.51 | 101,730 | +0.03(+0.03%) |
Jun 18, 2018 | 107.54 | 107.54 | 107.38 | 107.48 | 48,038 | +0.08(+0.07%) |
Jun 15, 2018 | 107.36 | 107.37 | 107.40 | 37,452 | +0.04(+0.04%) | |
Jun 14, 2018 | 107.36 | 107.39 | 107.28 | 107.36 | 50,662 | +0.08(+0.07%) |
Jun 13, 2018 | 107.37 | 107.50 | 107.17 | 107.28 | 47,189 | -0.06(-0.06%) |
Jun 12, 2018 | 107.32 | 107.36 | 107.28 | 107.34 | 51,907 | -0.05(-0.05%) |
Jun 11, 2018 | 107.31 | 107.39 | 107.29 | 107.39 | 37,811 | -0.07(-0.07%) |
Jun 08, 2018 | 107.41 | 107.54 | 107.40 | 107.46 | 43,421 | -0.01(-0.01%) |
Jun 07, 2018 | 107.24 | 107.56 | 107.24 | 107.47 | 30,072 | +0.21(+0.20%) |
Jun 06, 2018 | 107.24 | 107.26 | 58,126 | -0.28(-0.26%) | ||
Jun 05, 2018 | 107.59 | 107.60 | 107.44 | 107.54 | 96,721 | +0.16(+0.15%) |
Jun 04, 2018 | 107.40 | 107.53 | 107.38 | 107.38 | 81,780 | -0.20(-0.19%) |
Jun 01, 2018 | 107.58 | 107.65 | 107.46 | 107.58 | 249,311 | -0.34(-0.32%) |
May 31, 2018 | 107.98 | 108.02 | 107.81 | 107.92 | 77,343 | +0.01(+0.01%) |
May 30, 2018 | 108.30 | 108.30 | 107.86 | 107.91 | 51,381 | -0.34(-0.31%) |
May 29, 2018 | 107.89 | 108.28 | 107.80 | 108.25 | 58,450 | +0.62(+0.58%) |
May 25, 2018 | 107.63 | 107.63 | 107.63 | 0 | +0.20(+0.19%) | |
May 24, 2018 | 107.52 | 107.56 | 107.43 | 107.43 | 38,728 | +0.14(+0.13%) |
May 23, 2018 | 107.23 | 107.34 | 107.20 | 107.29 | 53,432 | +0.14(+0.13%) |
May 22, 2018 | 107.08 | 107.19 | 107.05 | 107.15 | 50,800 | +0.08(+0.07%) |
May 21, 2018 | 107.00 | 107.14 | 107.00 | 107.07 | 59,724 | -0.06(-0.06%) |
May 18, 2018 | 106.99 | 107.15 | 106.99 | 107.13 | 26,141 | +0.15(+0.14%) |
May 17, 2018 | 107.03 | 107.03 | 106.93 | 106.98 | 28,280 | +0.05(+0.05%) |
May 16, 2018 | 107.00 | 107.06 | 106.93 | 106.93 | 32,350 | -0.09(-0.09%) |
May 15, 2018 | 107.11 | 107.13 | 106.97 | 107.03 | 27,287 | -0.23(-0.22%) |
May 14, 2018 | 107.25 | 107.34 | 107.18 | 107.26 | 71,532 | -0.07(-0.07%) |
May 11, 2018 | 107.30 | 107.37 | 107.26 | 107.33 | 30,703 | +0.08(+0.08%) |
May 10, 2018 | 107.20 | 107.35 | 107.17 | 107.25 | 193,362 | +0.08(+0.07%) |
May 09, 2018 | 107.22 | 107.26 | 107.11 | 107.17 | 53,045 | -0.08(-0.07%) |
May 08, 2018 | 107.20 | 107.32 | 107.19 | 107.25 | 30,152 | -0.12(-0.11%) |
May 07, 2018 | 107.33 | 107.39 | 107.29 | 107.37 | 43,139 | +0.02(+0.02%) |
May 04, 2018 | 107.48 | 107.48 | 107.26 | 107.35 | 128,558 | +0.05(+0.05%) |
May 03, 2018 | 107.39 | 107.46 | 107.30 | 107.30 | 28,338 | +0.06(+0.06%) |
May 02, 2018 | 107.23 | 107.32 | 107.21 | 107.24 | 29,354 | +0.01(+0.01%) |
May 01, 2018 | 107.37 | 107.38 | 107.22 | 107.23 | 50,630 | -0.29(-0.27%) |
Apr 30, 2018 | 107.56 | 107.60 | 107.42 | 107.52 | 85,205 | +0.06(+0.05%) |
Apr 27, 2018 | 107.54 | 107.59 | 107.46 | 107.46 | 37,046 | +0.06(+0.06%) |
Apr 26, 2018 | 107.44 | 107.53 | 107.35 | 107.40 | 59,306 | +0.05(+0.05%) |
Apr 25, 2018 | 107.29 | 107.44 | 107.29 | 107.35 | 42,425 | -0.08(-0.07%) |
Apr 24, 2018 | 107.41 | 107.50 | 107.38 | 107.43 | 57,637 | +0.05(+0.05%) |
Apr 23, 2018 | 107.36 | 107.50 | 107.32 | 107.38 | 43,513 | -0.08(-0.07%) |
Apr 20, 2018 | 107.66 | 107.66 | 107.40 | 107.46 | 66,301 | -0.16(-0.15%) |
Apr 19, 2018 | 107.68 | 107.68 | 107.51 | 107.62 | 50,908 | -0.03(-0.03%) |
Apr 18, 2018 | 107.72 | 107.90 | 107.65 | 107.65 | 34,608 | -0.22(-0.20%) |
Apr 17, 2018 | 107.88 | 107.94 | 107.84 | 107.87 | 32,534 | +0.03(+0.03%) |
Apr 16, 2018 | 107.73 | 107.91 | 107.73 | 107.84 | 56,550 | +0.01(+0.01%) |
Apr 13, 2018 | 107.75 | 108.03 | 107.75 | 107.83 | 54,616 | -0.10(-0.09%) |
Apr 12, 2018 | 107.95 | 108.09 | 107.88 | 107.93 | 45,923 | -0.15(-0.14%) |
Apr 11, 2018 | 108.18 | 108.20 | 107.99 | 108.08 | 36,799 | -0.03(-0.03%) |
Apr 10, 2018 | 108.18 | 108.18 | 108.00 | 108.11 | 142,238 | -0.08(-0.07%) |
Apr 09, 2018 | 108.12 | 108.20 | 107.96 | 108.19 | 42,623 | +0.01(+0.01%) |
Apr 06, 2018 | 108.00 | 108.18 | 107.95 | 108.18 | 54,955 | +0.28(+0.26%) |
Apr 05, 2018 | 107.98 | 108.00 | 107.85 | 107.90 | 101,178 | -0.12(-0.11%) |
Apr 04, 2018 | 107.94 | 108.14 | 107.94 | 108.02 | 45,295 | +0.02(+0.02%) |
Apr 03, 2018 | 108.13 | 108.14 | 108.00 | 108.00 | 58,277 | -0.09(-0.08%) |
Apr 02, 2018 | 107.93 | 108.20 | 107.89 | 108.09 | 163,385 | -0.19(-0.18%) |
Mar 29, 2018 | 108.28 | 108.28 | 108.28 | 0 | +0.13(+0.12%) | |
Mar 28, 2018 | 108.16 | 108.28 | 107.99 | 108.15 | 67,682 | +0.07(+0.06%) |
Mar 27, 2018 | 107.95 | 108.16 | 107.95 | 108.08 | 52,148 | +0.20(+0.19%) |
Mar 26, 2018 | 107.98 | 108.01 | 107.84 | 107.88 | 69,899 | -0.16(-0.15%) |
Mar 23, 2018 | 107.99 | 108.04 | 107.89 | 108.04 | 36,197 | +0.08(+0.07%) |
Mar 22, 2018 | 107.87 | 108.02 | 107.83 | 107.96 | 74,501 | +0.20(+0.19%) |
Mar 21, 2018 | 107.56 | 107.78 | 107.53 | 107.76 | 62,189 | +0.09(+0.08%) |
Mar 20, 2018 | 107.73 | 107.78 | 107.67 | 107.67 | 37,990 | -0.14(-0.13%) |
Mar 19, 2018 | 107.80 | 108.02 | 107.78 | 107.81 | 77,405 | -0.05(-0.05%) |
Mar 16, 2018 | 108.05 | 108.05 | 107.85 | 107.86 | 76,042 | -0.15(-0.14%) |
Mar 15, 2018 | 107.93 | 108.10 | 107.87 | 108.01 | 84,459 | -0.03(-0.03%) |
Mar 14, 2018 | 107.96 | 108.08 | 107.91 | 108.04 | 60,716 | +0.12(+0.11%) |
Mar 13, 2018 | 107.93 | 108.08 | 107.88 | 107.92 | 45,934 | +0.00(+0.00%) |
Mar 12, 2018 | 107.77 | 107.95 | 107.77 | 107.92 | 59,936 | +0.08(+0.07%) |
Mar 09, 2018 | 107.77 | 107.90 | 107.77 | 107.84 | 50,726 | -0.13(-0.12%) |
Mar 08, 2018 | 107.82 | 107.99 | 107.82 | 107.97 | 66,838 | +0.16(+0.15%) |
Mar 07, 2018 | 108.02 | 107.80 | 107.81 | 108,368 | -0.01(-0.01%) | |
Mar 06, 2018 | 107.95 | 107.99 | 107.82 | 107.82 | 41,535 | -0.04(-0.04%) |
Mar 05, 2018 | 108.09 | 108.09 | 107.82 | 107.86 | 45,894 | -0.08(-0.07%) |
Mar 02, 2018 | 108.02 | 108.08 | 107.84 | 107.94 | 66,091 | -0.14(-0.13%) |
Mar 01, 2018 | 108.01 | 108.14 | 107.90 | 108.08 | 72,609 | +0.03(+0.03%) |
Feb 28, 2018 | 108.02 | 108.13 | 107.99 | 108.05 | 365,326 | -0.02(-0.02%) |
Feb 27, 2018 | 108.33 | 108.33 | 107.92 | 108.07 | 229,447 | -0.14(-0.13%) |
Feb 26, 2018 | 108.21 | 108.39 | 108.20 | 108.21 | 115,715 | +0.03(+0.03%) |
Feb 23, 2018 | 108.15 | 108.22 | 108.05 | 108.18 | 225,585 | +0.17(+0.16%) |
Feb 22, 2018 | 107.90 | 108.12 | 107.90 | 108.01 | 240,137 | +0.21(+0.19%) |
Feb 21, 2018 | 108.01 | 108.01 | 107.80 | 107.80 | 1,051,639 | -0.18(-0.17%) |
Feb 20, 2018 | 107.95 | 108.14 | 107.91 | 107.98 | 168,872 | -0.18(-0.17%) |
Feb 16, 2018 | 108.16 | 108.16 | 108.16 | 0 | +0.19(+0.18%) | |
Feb 15, 2018 | 107.93 | 108.06 | 107.93 | 107.97 | 127,771 | +0.03(+0.03%) |
Feb 14, 2018 | 108.03 | 108.11 | 107.88 | 107.94 | 77,092 | -0.36(-0.33%) |
Feb 13, 2018 | 108.40 | 108.40 | 108.22 | 108.30 | 49,592 | +0.01(+0.01%) |
Feb 12, 2018 | 108.25 | 108.42 | 108.18 | 108.29 | 69,905 | -0.05(-0.05%) |
Feb 09, 2018 | 108.45 | 108.56 | 108.22 | 108.34 | 405,285 | -0.11(-0.11%) |
Feb 08, 2018 | 108.29 | 108.47 | 108.25 | 108.46 | 1,155,551 | +0.07(+0.06%) |
Feb 07, 2018 | 108.50 | 108.75 | 108.35 | 108.39 | 150,442 | -0.17(-0.16%) |
Feb 06, 2018 | 108.65 | 108.98 | 108.52 | 108.56 | 619,541 | -0.09(-0.08%) |
Feb 05, 2018 | 108.35 | 108.95 | 108.35 | 108.65 | 178,687 | +0.35(+0.32%) |
Feb 02, 2018 | 108.25 | 108.46 | 108.25 | 108.30 | 77,559 | -0.09(-0.08%) |
Feb 01, 2018 | 108.73 | 108.73 | 108.39 | 108.39 | 117,944 | -0.37(-0.34%) |
Jan 31, 2018 | 108.92 | 108.92 | 108.68 | 108.76 | 319,892 | -0.08(-0.07%) |
Jan 30, 2018 | 108.94 | 108.94 | 108.79 | 108.84 | 60,246 | -0.04(-0.04%) |
Jan 29, 2018 | 108.96 | 108.96 | 108.80 | 108.88 | 45,761 | -0.12(-0.11%) |
Jan 26, 2018 | 109.14 | 109.14 | 108.93 | 109.00 | 54,207 | -0.16(-0.15%) |
Jan 25, 2018 | 109.05 | 109.16 | 108.93 | 109.16 | 86,021 | +0.07(+0.06%) |
Jan 24, 2018 | 109.06 | 109.19 | 109.02 | 109.09 | 76,007 | -0.05(-0.04%) |
Jan 23, 2018 | 109.11 | 109.17 | 109.06 | 109.14 | 71,559 | +0.17(+0.15%) |
Jan 22, 2018 | 108.99 | 109.08 | 108.93 | 108.97 | 47,720 | -0.05(-0.05%) |
Jan 19, 2018 | 109.01 | 109.13 | 108.94 | 109.02 | 133,008 | -0.06(-0.06%) |
Jan 18, 2018 | 109.04 | 109.21 | 109.04 | 109.08 | 132,865 | -0.12(-0.11%) |
Jan 17, 2018 | 109.29 | 109.38 | 109.17 | 109.20 | 49,393 | -0.09(-0.08%) |
Jan 16, 2018 | 109.40 | 109.44 | 109.26 | 109.29 | 46,274 | -0.09(-0.08%) |
Jan 12, 2018 | 109.38 | 109.38 | 109.38 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 109.48 | 109.50 | 109.35 | 109.39 | 67,929 | +0.02(+0.02%) |
Jan 10, 2018 | 109.26 | 109.42 | 109.26 | 109.37 | 48,558 | +0.00(+0.00%) |
Jan 09, 2018 | 109.45 | 109.50 | 109.37 | 109.37 | 52,726 | -0.20(-0.18%) |
Jan 08, 2018 | 109.65 | 109.70 | 109.52 | 109.57 | 51,821 | +0.00(+0.00%) |
Jan 05, 2018 | 109.70 | 109.70 | 109.50 | 109.57 | 49,848 | -0.04(-0.04%) |
Jan 04, 2018 | 109.46 | 109.61 | 109.46 | 109.61 | 70,463 | +0.00(+0.00%) |
Jan 03, 2018 | 109.42 | 109.84 | 109.42 | 109.61 | 158,583 | -0.04(-0.04%) |
Jan 02, 2018 | 109.66 | 109.66 | 109.55 | 109.65 | 79,506 | -0.11(-0.10%) |
Dec 29, 2017 | 109.76 | 109.76 | 109.76 | 0 | +0.10(+0.09%) | |
Dec 28, 2017 | 109.78 | 109.78 | 109.61 | 109.66 | 65,744 | -0.04(-0.04%) |
Dec 27, 2017 | 109.50 | 109.73 | 109.50 | 109.70 | 64,125 | +0.12(+0.11%) |
Dec 26, 2017 | 109.41 | 109.58 | 109.41 | 109.58 | 64,037 | +0.12(+0.11%) |
Dec 22, 2017 | 109.40 | 109.58 | 109.40 | 109.46 | 53,160 | -0.02(-0.02%) |
Dec 21, 2017 | 109.45 | 109.54 | 109.43 | 109.48 | 93,484 | -0.02(-0.02%) |
Dec 20, 2017 | 109.44 | 109.58 | 109.41 | 109.50 | 155,995 | -0.07(-0.06%) |
Dec 19, 2017 | 109.65 | 109.78 | 109.52 | 109.57 | 113,533 | -0.24(-0.22%) |
Dec 18, 2017 | 109.90 | 109.92 | 109.72 | 109.81 | 208,560 | -0.01(-0.01%) |
Dec 15, 2017 | 109.82 | 109.94 | 109.75 | 109.82 | 57,458 | -0.07(-0.06%) |
Dec 14, 2017 | 109.88 | 110.01 | 109.79 | 109.89 | 467,095 | -0.07(-0.06%) |
Dec 13, 2017 | 109.74 | 109.96 | 109.70 | 109.96 | 172,708 | +0.30(+0.27%) |
Dec 12, 2017 | 109.74 | 109.76 | 109.66 | 109.66 | 49,065 | -0.04(-0.04%) |
Dec 11, 2017 | 109.84 | 109.85 | 109.69 | 109.70 | 129,548 | -0.13(-0.12%) |
Dec 08, 2017 | 109.75 | 109.87 | 109.71 | 109.83 | 78,153 | +0.02(+0.02%) |
Dec 07, 2017 | 109.79 | 109.90 | 109.77 | 109.81 | 116,735 | -0.00(-0.00%) |
Dec 06, 2017 | 109.83 | 109.94 | 109.81 | 109.82 | 438,928 | -0.02(-0.01%) |
Dec 05, 2017 | 109.67 | 109.83 | 109.67 | 109.83 | 89,878 | +0.00(+0.00%) |
Dec 04, 2017 | 109.71 | 109.85 | 109.70 | 109.83 | 55,888 | -0.02(-0.02%) |
Dec 01, 2017 | 109.75 | 110.12 | 109.69 | 109.85 | 320,849 | +0.11(+0.10%) |
Nov 30, 2017 | 109.74 | 109.94 | 109.67 | 109.74 | 82,383 | -0.18(-0.16%) |
Nov 29, 2017 | 109.82 | 109.92 | 109.77 | 109.92 | 51,948 | -0.08(-0.07%) |
Nov 28, 2017 | 109.95 | 110.15 | 109.90 | 110.00 | 103,931 | +0.02(+0.02%) |
Nov 27, 2017 | 109.82 | 110.05 | 109.82 | 109.98 | 31,959 | +0.02(+0.02%) |
Nov 24, 2017 | 110.02 | 110.06 | 109.81 | 109.96 | 17,988 | -0.08(-0.07%) |
Nov 22, 2017 | 109.85 | 110.08 | 109.74 | 110.04 | 71,882 | +0.22(+0.20%) |
Nov 21, 2017 | 109.74 | 109.84 | 109.69 | 109.82 | 51,110 | +0.05(+0.05%) |
Nov 20, 2017 | 109.77 | 109.91 | 109.73 | 109.77 | 43,655 | -0.14(-0.13%) |
Nov 17, 2017 | 109.85 | 110.07 | 109.81 | 109.91 | 69,894 | +0.00(+0.00%) |
Nov 16, 2017 | 109.79 | 109.96 | 109.79 | 109.91 | 135,221 | -0.06(-0.05%) |
Nov 15, 2017 | 109.80 | 109.97 | 109.80 | 109.97 | 131,363 | +0.18(+0.16%) |
Nov 14, 2017 | 109.68 | 109.89 | 109.66 | 109.79 | 113,185 | +0.03(+0.03%) |
Nov 13, 2017 | 109.82 | 109.89 | 109.74 | 109.76 | 73,466 | -0.03(-0.03%) |
Nov 10, 2017 | 109.96 | 109.99 | 109.79 | 109.79 | 104,729 | -0.26(-0.24%) |
Nov 09, 2017 | 110.06 | 110.12 | 109.97 | 110.05 | 45,909 | -0.03(-0.03%) |
Nov 08, 2017 | 110.20 | 110.21 | 110.00 | 110.09 | 65,510 | -0.06(-0.05%) |
Nov 07, 2017 | 110.22 | 110.24 | 110.09 | 110.15 | 222,844 | +0.02(+0.02%) |
Nov 06, 2017 | 110.04 | 110.25 | 110.04 | 110.13 | 36,541 | +0.01(+0.01%) |
Nov 03, 2017 | 110.11 | 110.17 | 109.97 | 110.12 | 26,800 | +0.04(+0.04%) |
Nov 02, 2017 | 110.06 | 110.21 | 109.99 | 110.08 | 65,376 | +0.12(+0.11%) |
Nov 01, 2017 | 109.96 | 110.14 | 109.95 | 109.96 | 60,983 | -0.12(-0.11%) |
Oct 31, 2017 | 110.21 | 110.22 | 110.06 | 110.08 | 83,236 | +0.01(+0.01%) |
Oct 30, 2017 | 110.11 | 110.14 | 110.02 | 110.07 | 89,318 | +0.14(+0.13%) |
Oct 27, 2017 | 109.84 | 110.02 | 109.81 | 109.93 | 307,412 | +0.15(+0.14%) |
Oct 26, 2017 | 110.02 | 110.02 | 109.78 | 109.78 | 194,164 | -0.12(-0.11%) |
Oct 25, 2017 | 109.79 | 109.91 | 109.76 | 109.90 | 35,426 | -0.08(-0.08%) |
Oct 24, 2017 | 110.04 | 110.04 | 109.91 | 109.99 | 62,947 | -0.12(-0.11%) |
Oct 23, 2017 | 110.07 | 110.13 | 109.98 | 110.11 | 53,577 | +0.15(+0.14%) |
Oct 20, 2017 | 110.08 | 110.08 | 109.91 | 109.96 | 102,087 | -0.28(-0.25%) |
Oct 19, 2017 | 110.10 | 110.28 | 110.10 | 110.24 | 86,774 | +0.07(+0.06%) |
Oct 18, 2017 | 110.04 | 110.19 | 110.04 | 110.17 | 60,286 | -0.05(-0.05%) |
Oct 17, 2017 | 110.24 | 110.28 | 110.10 | 110.23 | 45,047 | +0.02(+0.01%) |
Oct 16, 2017 | 110.34 | 110.34 | 110.17 | 110.21 | 63,964 | -0.18(-0.16%) |
Oct 13, 2017 | 110.40 | 110.41 | 110.26 | 110.39 | 37,193 | +0.18(+0.16%) |
Oct 12, 2017 | 110.27 | 110.27 | 110.10 | 110.21 | 24,842 | +0.08(+0.07%) |
Oct 11, 2017 | 110.23 | 110.23 | 110.10 | 110.13 | 41,555 | +0.00(+0.00%) |
Oct 10, 2017 | 110.01 | 110.20 | 110.01 | 110.13 | 120,710 | +0.04(+0.04%) |
Oct 09, 2017 | 110.16 | 110.16 | 110.01 | 110.09 | 22,299 | +0.02(+0.02%) |
Oct 06, 2017 | 109.94 | 110.17 | 109.94 | 110.07 | 44,837 | -0.11(-0.10%) |
Oct 05, 2017 | 110.23 | 110.23 | 110.13 | 110.18 | 42,322 | +0.02(+0.02%) |
Oct 04, 2017 | 110.24 | 110.28 | 110.07 | 110.16 | 48,877 | -0.03(-0.03%) |
Oct 03, 2017 | 110.26 | 110.26 | 110.09 | 110.19 | 49,079 | +0.16(+0.14%) |
Oct 02, 2017 | 110.21 | 110.21 | 110.01 | 110.03 | 171,977 | -0.14(-0.12%) |
Sep 29, 2017 | 110.32 | 110.32 | 110.09 | 110.17 | 31,566 | -0.07(-0.06%) |
Sep 28, 2017 | 109.99 | 110.26 | 109.99 | 110.24 | 67,800 | +0.10(+0.09%) |
Sep 27, 2017 | 110.07 | 110.23 | 110.04 | 110.14 | 269,866 | -0.25(-0.22%) |
Sep 26, 2017 | 110.37 | 110.40 | 110.23 | 110.39 | 40,077 | +0.01(+0.01%) |
Sep 25, 2017 | 110.21 | 110.40 | 110.10 | 110.38 | 61,539 | +0.15(+0.14%) |
Sep 22, 2017 | 110.11 | 110.28 | 110.09 | 110.23 | 20,943 | +0.17(+0.15%) |
Sep 21, 2017 | 110.21 | 110.22 | 110.04 | 110.06 | 39,468 | -0.04(-0.04%) |
Sep 20, 2017 | 110.29 | 110.40 | 110.02 | 110.10 | 60,788 | -0.14(-0.13%) |
Sep 19, 2017 | 110.26 | 110.40 | 110.21 | 110.24 | 60,220 | -0.09(-0.08%) |
Sep 18, 2017 | 110.27 | 110.42 | 110.24 | 110.33 | 50,280 | -0.03(-0.03%) |
Sep 15, 2017 | 110.36 | 110.47 | 110.34 | 110.36 | 34,642 | -0.06(-0.05%) |
Sep 14, 2017 | 110.42 | 110.51 | 110.34 | 110.42 | 270,181 | -0.05(-0.05%) |
Sep 13, 2017 | 110.48 | 110.59 | 110.43 | 110.47 | 28,869 | -0.08(-0.07%) |
Sep 12, 2017 | 110.62 | 110.62 | 110.47 | 110.55 | 22,432 | -0.15(-0.13%) |
Sep 11, 2017 | 110.77 | 110.77 | 110.64 | 110.69 | 37,820 | -0.22(-0.20%) |
Sep 08, 2017 | 110.98 | 111.01 | 110.76 | 110.91 | 43,845 | -0.05(-0.05%) |
Sep 07, 2017 | 110.89 | 110.98 | 110.78 | 110.96 | 29,160 | +0.23(+0.21%) |
Sep 06, 2017 | 110.92 | 110.93 | 110.65 | 110.73 | 35,486 | -0.13(-0.12%) |
Sep 05, 2017 | 110.59 | 110.88 | 110.59 | 110.86 | 76,405 | +0.37(+0.33%) |
Sep 01, 2017 | 110.56 | 110.66 | 110.49 | 110.50 | 74,068 | -0.18(-0.16%) |
Aug 31, 2017 | 110.67 | 110.67 | 110.56 | 110.67 | 47,207 | +0.05(+0.05%) |
Aug 30, 2017 | 110.51 | 110.64 | 110.49 | 110.62 | 48,187 | +0.04(+0.04%) |
Aug 29, 2017 | 110.50 | 110.70 | 110.50 | 110.58 | 25,222 | +0.11(+0.10%) |
Aug 28, 2017 | 110.48 | 110.55 | 110.38 | 110.47 | 49,128 | +0.03(+0.03%) |
Aug 25, 2017 | 110.24 | 110.47 | 110.24 | 110.44 | 35,592 | +0.06(+0.05%) |
Aug 24, 2017 | 110.27 | 110.45 | 110.27 | 110.38 | 31,371 | -0.10(-0.09%) |
Aug 23, 2017 | 110.42 | 110.48 | 110.32 | 110.48 | 40,002 | +0.17(+0.15%) |
Aug 22, 2017 | 110.26 | 110.38 | 110.26 | 110.31 | 74,425 | -0.02(-0.02%) |
Aug 21, 2017 | 110.43 | 110.45 | 110.30 | 110.33 | 70,510 | +0.00(+0.00%) |
Aug 18, 2017 | 110.37 | 110.47 | 110.25 | 110.33 | 29,608 | -0.01(-0.01%) |
Aug 17, 2017 | 110.21 | 110.35 | 110.14 | 110.34 | 36,520 | +0.11(+0.10%) |
Aug 16, 2017 | 109.95 | 110.30 | 109.95 | 110.23 | 67,274 | +0.17(+0.15%) |
Aug 15, 2017 | 110.17 | 110.20 | 110.01 | 110.07 | 39,034 | -0.14(-0.13%) |
Aug 14, 2017 | 110.32 | 110.36 | 110.16 | 110.20 | 69,056 | -0.08(-0.07%) |
Aug 11, 2017 | 110.17 | 110.38 | 110.12 | 110.28 | 33,602 | +0.08(+0.07%) |
Aug 10, 2017 | 110.31 | 110.31 | 110.11 | 110.20 | 54,323 | +0.08(+0.07%) |
Aug 09, 2017 | 110.03 | 110.23 | 110.01 | 110.12 | 225,471 | +0.07(+0.06%) |
Aug 08, 2017 | 110.14 | 110.14 | 110.02 | 110.06 | 383,662 | -0.05(-0.05%) |
Aug 07, 2017 | 110.11 | 110.17 | 109.96 | 110.11 | 35,076 | -0.02(-0.01%) |
Aug 04, 2017 | 110.17 | 110.17 | 109.94 | 110.12 | 43,234 | -0.13(-0.12%) |
Aug 03, 2017 | 110.02 | 110.26 | 110.02 | 110.25 | 39,821 | +0.15(+0.14%) |
Aug 02, 2017 | 109.99 | 110.19 | 109.99 | 110.11 | 36,039 | -0.10(-0.09%) |