Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 108.91 | 108.91 | 108.91 | 0 | +0.08(+0.08%) | |
Aug 30, 2018 | 108.78 | 108.86 | 108.76 | 108.82 | 428,140 | +0.16(+0.15%) |
Aug 29, 2018 | 108.72 | 108.74 | 108.64 | 108.66 | 222,898 | -0.05(-0.05%) |
Aug 28, 2018 | 108.79 | 108.79 | 108.70 | 108.72 | 582,591 | -0.15(-0.14%) |
Aug 27, 2018 | 108.92 | 108.92 | 108.84 | 108.87 | 221,833 | -0.11(-0.10%) |
Aug 24, 2018 | 108.87 | 109.01 | 108.87 | 108.98 | 177,394 | -0.02(-0.02%) |
Aug 23, 2018 | 109.02 | 109.05 | 108.99 | 109.00 | 730,589 | -0.04(-0.03%) |
Aug 22, 2018 | 109.06 | 109.09 | 108.96 | 109.03 | 209,586 | +0.11(+0.10%) |
Aug 21, 2018 | 108.97 | 108.97 | 108.89 | 108.92 | 367,775 | -0.10(-0.09%) |
Aug 20, 2018 | 108.95 | 109.03 | 108.92 | 109.02 | 280,369 | +0.23(+0.21%) |
Aug 17, 2018 | 108.86 | 108.91 | 108.76 | 108.80 | 211,903 | +0.00(+0.00%) |
Aug 16, 2018 | 108.82 | 108.85 | 108.69 | 108.80 | 270,222 | -0.04(-0.03%) |
Aug 15, 2018 | 108.80 | 108.96 | 108.80 | 108.83 | 200,342 | +0.17(+0.16%) |
Aug 14, 2018 | 108.72 | 108.74 | 108.66 | 108.66 | 571,423 | -0.09(-0.08%) |
Aug 13, 2018 | 108.75 | 108.83 | 108.69 | 108.75 | 251,367 | +0.02(+0.02%) |
Aug 10, 2018 | 108.63 | 108.86 | 108.63 | 108.73 | 483,672 | +0.28(+0.26%) |
Aug 09, 2018 | 108.40 | 108.47 | 108.40 | 108.45 | 154,705 | +0.15(+0.14%) |
Aug 08, 2018 | 108.30 | 108.33 | 108.26 | 108.30 | 167,792 | +0.06(+0.06%) |
Aug 07, 2018 | 108.34 | 108.34 | 108.22 | 108.23 | 256,839 | -0.16(-0.15%) |
Aug 06, 2018 | 108.37 | 108.48 | 108.36 | 108.40 | 262,200 | +0.04(+0.03%) |
Aug 03, 2018 | 108.24 | 108.37 | 108.24 | 108.36 | 639,678 | +0.19(+0.18%) |
Aug 02, 2018 | 108.14 | 108.20 | 108.07 | 108.17 | 463,145 | +0.14(+0.13%) |
Aug 01, 2018 | 108.03 | 108.10 | 107.99 | 108.03 | 624,865 | -0.14(-0.12%) |
Jul 31, 2018 | 108.15 | 108.21 | 108.14 | 108.17 | 702,476 | +0.06(+0.05%) |
Jul 30, 2018 | 108.08 | 108.18 | 108.07 | 108.11 | 274,861 | -0.04(-0.03%) |
Jul 27, 2018 | 108.20 | 108.20 | 108.10 | 108.15 | 470,392 | +0.11(+0.10%) |
Jul 26, 2018 | 108.18 | 108.22 | 108.04 | 108.04 | 289,323 | -0.11(-0.10%) |
Jul 25, 2018 | 108.26 | 108.28 | 108.11 | 108.15 | 206,635 | -0.05(-0.05%) |
Jul 24, 2018 | 108.18 | 108.23 | 108.13 | 108.21 | 284,739 | +0.01(+0.01%) |
Jul 23, 2018 | 108.40 | 108.41 | 108.16 | 108.20 | 234,321 | -0.26(-0.24%) |
Jul 20, 2018 | 108.57 | 108.57 | 108.44 | 108.46 | 208,928 | -0.14(-0.13%) |
Jul 19, 2018 | 108.42 | 108.63 | 108.42 | 108.60 | 162,929 | +0.21(+0.19%) |
Jul 18, 2018 | 108.47 | 108.49 | 108.39 | 108.40 | 319,641 | -0.04(-0.03%) |
Jul 17, 2018 | 108.50 | 108.52 | 108.43 | 108.43 | 212,670 | -0.04(-0.03%) |
Jul 16, 2018 | 108.44 | 108.51 | 108.40 | 108.47 | 547,929 | -0.14(-0.12%) |
Jul 13, 2018 | 108.52 | 108.61 | 108.51 | 108.60 | 215,953 | +0.14(+0.12%) |
Jul 12, 2018 | 108.41 | 108.50 | 108.41 | 108.47 | 166,913 | -0.03(-0.02%) |
Jul 11, 2018 | 108.45 | 108.50 | 108.39 | 108.50 | 196,703 | +0.13(+0.12%) |
Jul 10, 2018 | 108.38 | 108.43 | 108.34 | 108.37 | 469,999 | -0.08(-0.07%) |
Jul 09, 2018 | 108.45 | 108.47 | 108.42 | 108.45 | 205,904 | -0.14(-0.13%) |
Jul 06, 2018 | 108.60 | 108.62 | 108.52 | 108.59 | 227,562 | +0.09(+0.08%) |
Jul 05, 2018 | 108.50 | 108.59 | 108.47 | 108.50 | 252,601 | -0.03(-0.02%) |
Jul 03, 2018 | 108.53 | 108.53 | 108.53 | 0 | +0.15(+0.14%) | |
Jul 02, 2018 | 108.51 | 108.52 | 108.38 | 108.38 | 944,368 | -0.10(-0.09%) |
Jun 29, 2018 | 108.47 | 108.54 | 108.45 | 108.47 | 329,706 | -0.03(-0.02%) |
Jun 28, 2018 | 108.56 | 108.61 | 108.47 | 108.50 | 1,016,248 | -0.09(-0.08%) |
Jun 27, 2018 | 108.50 | 108.60 | 108.44 | 108.59 | 542,532 | +0.23(+0.22%) |
Jun 26, 2018 | 108.33 | 108.38 | 108.29 | 108.36 | 393,581 | +0.04(+0.03%) |
Jun 25, 2018 | 108.28 | 108.39 | 108.28 | 108.32 | 177,104 | +0.10(+0.09%) |
Jun 22, 2018 | 108.15 | 108.26 | 108.13 | 108.22 | 178,024 | +0.04(+0.03%) |
Jun 21, 2018 | 108.13 | 108.26 | 108.13 | 108.19 | 1,115,372 | +0.15(+0.13%) |
Jun 20, 2018 | 108.22 | 108.22 | 108.03 | 108.04 | 296,551 | -0.16(-0.15%) |
Jun 19, 2018 | 108.21 | 108.28 | 108.17 | 108.20 | 331,222 | +0.15(+0.14%) |
Jun 18, 2018 | 108.09 | 108.11 | 108.01 | 108.05 | 187,825 | +0.05(+0.04%) |
Jun 15, 2018 | 108.17 | 108.00 | 108.00 | 184,445 | +0.04(+0.03%) | |
Jun 14, 2018 | 107.89 | 107.97 | 107.87 | 107.97 | 201,767 | +0.14(+0.13%) |
Jun 13, 2018 | 107.93 | 107.97 | 107.65 | 107.82 | 394,670 | -0.11(-0.10%) |
Jun 12, 2018 | 107.90 | 107.95 | 107.88 | 107.93 | 520,146 | -0.05(-0.05%) |
Jun 11, 2018 | 107.92 | 108.00 | 107.47 | 107.99 | 330,304 | -0.07(-0.07%) |
Jun 08, 2018 | 108.07 | 108.15 | 108.03 | 108.06 | 410,034 | -0.09(-0.08%) |
Jun 07, 2018 | 107.85 | 108.31 | 107.85 | 108.15 | 319,379 | +0.25(+0.23%) |
Jun 06, 2018 | 107.95 | 107.98 | 107.84 | 107.90 | 310,809 | -0.23(-0.22%) |
Jun 05, 2018 | 108.08 | 108.19 | 108.00 | 108.13 | 276,820 | +0.20(+0.18%) |
Jun 04, 2018 | 108.08 | 108.09 | 107.93 | 107.93 | 702,290 | -0.25(-0.23%) |
Jun 01, 2018 | 108.14 | 108.26 | 108.09 | 108.19 | 683,657 | -0.29(-0.27%) |
May 31, 2018 | 108.48 | 108.56 | 108.32 | 108.48 | 4,019,422 | -0.01(-0.01%) |
May 30, 2018 | 108.56 | 108.62 | 108.40 | 108.49 | 1,264,807 | -0.31(-0.29%) |
May 29, 2018 | 108.33 | 108.95 | 108.29 | 108.80 | 279,961 | +0.71(+0.66%) |
May 25, 2018 | 108.09 | 108.09 | 108.09 | 0 | +0.30(+0.28%) | |
May 24, 2018 | 107.80 | 107.91 | 107.75 | 107.79 | 1,013,058 | +0.15(+0.14%) |
May 23, 2018 | 107.56 | 107.70 | 107.49 | 107.64 | 378,035 | +0.27(+0.25%) |
May 22, 2018 | 107.36 | 107.39 | 107.31 | 107.37 | 317,542 | -0.01(-0.01%) |
May 21, 2018 | 107.31 | 107.39 | 107.28 | 107.38 | 171,526 | +0.03(+0.03%) |
May 18, 2018 | 107.27 | 107.40 | 107.26 | 107.35 | 464,242 | +0.21(+0.19%) |
May 17, 2018 | 107.18 | 107.20 | 107.12 | 107.14 | 360,851 | +0.05(+0.04%) |
May 16, 2018 | 107.22 | 107.25 | 107.10 | 107.10 | 205,850 | -0.11(-0.10%) |
May 15, 2018 | 107.28 | 107.32 | 107.13 | 107.21 | 388,167 | -0.33(-0.30%) |
May 14, 2018 | 107.50 | 107.56 | 107.50 | 107.53 | 660,082 | -0.06(-0.06%) |
May 11, 2018 | 107.63 | 107.64 | 107.57 | 107.59 | 193,287 | -0.02(-0.02%) |
May 10, 2018 | 107.68 | 107.69 | 107.58 | 107.61 | 740,741 | +0.07(+0.07%) |
May 09, 2018 | 107.53 | 107.59 | 107.52 | 107.54 | 229,164 | -0.13(-0.12%) |
May 08, 2018 | 107.67 | 107.72 | 107.60 | 107.67 | 178,802 | -0.08(-0.08%) |
May 07, 2018 | 107.78 | 107.78 | 107.72 | 107.75 | 195,557 | -0.04(-0.03%) |
May 04, 2018 | 107.86 | 107.87 | 107.71 | 107.78 | 219,430 | +0.00(+0.00%) |
May 03, 2018 | 107.76 | 107.85 | 107.73 | 107.78 | 586,836 | +0.16(+0.15%) |
May 02, 2018 | 107.59 | 107.67 | 107.53 | 107.62 | 237,010 | +0.07(+0.07%) |
May 01, 2018 | 107.65 | 107.67 | 107.53 | 107.55 | 1,232,164 | -0.13(-0.12%) |
Apr 30, 2018 | 107.65 | 107.72 | 107.61 | 107.68 | 711,439 | +0.05(+0.05%) |
Apr 27, 2018 | 107.58 | 107.67 | 107.56 | 107.63 | 393,403 | +0.09(+0.08%) |
Apr 26, 2018 | 107.52 | 107.58 | 107.49 | 107.54 | 431,082 | +0.13(+0.12%) |
Apr 25, 2018 | 107.42 | 107.47 | 107.38 | 107.41 | 854,301 | -0.05(-0.05%) |
Apr 24, 2018 | 107.40 | 107.54 | 107.39 | 107.47 | 305,846 | -0.04(-0.03%) |
Apr 23, 2018 | 107.51 | 107.55 | 107.45 | 107.50 | 392,897 | -0.07(-0.07%) |
Apr 20, 2018 | 107.72 | 107.74 | 107.58 | 107.58 | 192,425 | -0.21(-0.19%) |
Apr 19, 2018 | 107.78 | 107.83 | 107.70 | 107.78 | 669,504 | -0.11(-0.10%) |
Apr 18, 2018 | 108.03 | 108.05 | 107.87 | 107.89 | 787,819 | -0.25(-0.23%) |
Apr 17, 2018 | 108.06 | 108.15 | 108.04 | 108.14 | 1,086,693 | +0.02(+0.02%) |
Apr 16, 2018 | 108.02 | 108.13 | 108.02 | 108.12 | 413,135 | -0.03(-0.02%) |
Apr 13, 2018 | 108.07 | 108.21 | 108.07 | 108.15 | 372,227 | -0.01(-0.01%) |
Apr 12, 2018 | 108.31 | 108.31 | 108.13 | 108.16 | 181,857 | -0.22(-0.20%) |
Apr 11, 2018 | 108.42 | 108.48 | 108.31 | 108.38 | 967,412 | +0.03(+0.02%) |
Apr 10, 2018 | 108.40 | 108.42 | 108.29 | 108.35 | 179,824 | -0.14(-0.13%) |
Apr 09, 2018 | 108.39 | 108.49 | 108.34 | 108.49 | 384,744 | -0.01(-0.01%) |
Apr 06, 2018 | 108.41 | 108.53 | 108.36 | 108.50 | 551,211 | +0.28(+0.26%) |
Apr 05, 2018 | 108.27 | 108.31 | 108.21 | 108.22 | 707,341 | -0.13(-0.12%) |
Apr 04, 2018 | 108.51 | 108.51 | 108.32 | 108.35 | 400,463 | -0.05(-0.04%) |
Apr 03, 2018 | 108.48 | 108.52 | 108.35 | 108.39 | 550,437 | -0.20(-0.18%) |
Apr 02, 2018 | 108.47 | 108.71 | 108.41 | 108.59 | 709,237 | +0.08(+0.07%) |
Mar 29, 2018 | 108.51 | 108.51 | 108.51 | 0 | +0.12(+0.11%) | |
Mar 28, 2018 | 108.58 | 108.59 | 108.33 | 108.40 | 851,913 | -0.04(-0.04%) |
Mar 27, 2018 | 108.20 | 108.49 | 108.19 | 108.44 | 279,558 | +0.32(+0.30%) |
Mar 26, 2018 | 108.17 | 108.27 | 108.10 | 108.12 | 546,786 | -0.17(-0.16%) |
Mar 23, 2018 | 108.14 | 108.33 | 108.14 | 108.29 | 499,577 | +0.12(+0.11%) |
Mar 22, 2018 | 108.13 | 108.31 | 108.07 | 108.17 | 312,801 | +0.22(+0.20%) |
Mar 21, 2018 | 107.78 | 107.97 | 107.67 | 107.96 | 279,846 | +0.09(+0.08%) |
Mar 20, 2018 | 107.89 | 107.93 | 107.85 | 107.87 | 152,760 | -0.16(-0.15%) |
Mar 19, 2018 | 107.97 | 108.14 | 107.96 | 108.03 | 152,120 | -0.04(-0.04%) |
Mar 16, 2018 | 108.12 | 108.12 | 108.01 | 108.07 | 369,566 | -0.09(-0.08%) |
Mar 15, 2018 | 108.17 | 108.23 | 108.08 | 108.16 | 257,540 | -0.02(-0.02%) |
Mar 14, 2018 | 108.01 | 108.23 | 108.01 | 108.18 | 178,568 | +0.09(+0.08%) |
Mar 13, 2018 | 108.14 | 108.14 | 108.02 | 108.09 | 227,711 | +0.06(+0.06%) |
Mar 12, 2018 | 107.94 | 108.03 | 107.91 | 108.03 | 152,605 | +0.11(+0.10%) |
Mar 09, 2018 | 107.87 | 107.95 | 107.82 | 107.92 | 185,418 | -0.11(-0.10%) |
Mar 08, 2018 | 107.97 | 108.07 | 107.96 | 108.03 | 326,043 | +0.13(+0.12%) |
Mar 07, 2018 | 108.06 | 107.89 | 107.90 | 261,523 | +0.00(+0.00%) | |
Mar 06, 2018 | 107.93 | 108.03 | 107.90 | 107.90 | 880,361 | -0.04(-0.03%) |
Mar 05, 2018 | 108.14 | 108.15 | 107.86 | 107.94 | 1,069,880 | -0.04(-0.03%) |
Mar 02, 2018 | 108.11 | 108.13 | 107.94 | 107.97 | 684,543 | -0.22(-0.20%) |
Mar 01, 2018 | 107.97 | 108.28 | 107.89 | 108.19 | 243,399 | +0.33(+0.30%) |
Feb 28, 2018 | 107.79 | 107.88 | 107.76 | 107.86 | 256,495 | +0.08(+0.08%) |
Feb 27, 2018 | 108.03 | 108.04 | 107.66 | 107.78 | 337,609 | -0.22(-0.21%) |
Feb 26, 2018 | 108.06 | 108.11 | 107.98 | 108.01 | 572,153 | +0.07(+0.07%) |
Feb 23, 2018 | 107.88 | 108.01 | 107.83 | 107.94 | 778,527 | +0.17(+0.16%) |
Feb 22, 2018 | 107.79 | 107.70 | 107.77 | 338,008 | +0.14(+0.13%) | |
Feb 21, 2018 | 107.84 | 107.85 | 107.56 | 107.63 | 424,910 | -0.16(-0.15%) |
Feb 20, 2018 | 107.69 | 107.80 | 107.67 | 107.79 | 241,538 | -0.07(-0.07%) |
Feb 16, 2018 | 107.86 | 107.86 | 107.86 | 0 | +0.14(+0.13%) | |
Feb 15, 2018 | 107.67 | 107.82 | 107.67 | 107.73 | 507,479 | +0.02(+0.02%) |
Feb 14, 2018 | 107.89 | 107.89 | 107.67 | 107.71 | 317,285 | -0.46(-0.42%) |
Feb 13, 2018 | 108.09 | 108.18 | 108.08 | 108.17 | 829,626 | +0.10(+0.09%) |
Feb 12, 2018 | 108.10 | 108.18 | 108.01 | 108.07 | 911,627 | -0.10(-0.09%) |
Feb 09, 2018 | 108.03 | 108.54 | 108.01 | 108.17 | 2,083,522 | +0.02(+0.02%) |
Feb 08, 2018 | 107.94 | 108.16 | 107.83 | 108.15 | 392,839 | +0.14(+0.13%) |
Feb 07, 2018 | 108.24 | 108.25 | 107.97 | 108.01 | 570,393 | -0.14(-0.13%) |
Feb 06, 2018 | 108.45 | 108.46 | 108.14 | 108.15 | 699,019 | -0.23(-0.21%) |
Feb 05, 2018 | 107.99 | 108.57 | 107.93 | 108.38 | 412,074 | +0.44(+0.41%) |
Feb 02, 2018 | 107.91 | 108.00 | 107.79 | 107.94 | 236,473 | -0.34(-0.31%) |
Feb 01, 2018 | 108.26 | 108.28 | 108.01 | 108.28 | 955,099 | +0.01(+0.01%) |
Jan 31, 2018 | 108.37 | 108.43 | 108.15 | 108.26 | 1,102,530 | -0.08(-0.07%) |
Jan 30, 2018 | 108.40 | 108.40 | 108.31 | 108.34 | 435,504 | -0.07(-0.07%) |
Jan 29, 2018 | 108.38 | 108.45 | 108.29 | 108.42 | 439,341 | -0.13(-0.12%) |
Jan 26, 2018 | 108.65 | 108.65 | 108.49 | 108.54 | 333,937 | -0.23(-0.21%) |
Jan 25, 2018 | 108.59 | 108.77 | 108.52 | 108.77 | 296,998 | +0.10(+0.09%) |
Jan 24, 2018 | 108.69 | 108.75 | 108.61 | 108.67 | 296,158 | -0.10(-0.09%) |
Jan 23, 2018 | 108.70 | 108.77 | 108.69 | 108.77 | 313,321 | +0.21(+0.19%) |
Jan 22, 2018 | 108.63 | 108.69 | 108.54 | 108.57 | 298,709 | -0.05(-0.04%) |
Jan 19, 2018 | 108.74 | 108.74 | 108.58 | 108.61 | 443,590 | -0.14(-0.13%) |
Jan 18, 2018 | 108.75 | 108.81 | 108.70 | 108.76 | 531,387 | -0.12(-0.11%) |
Jan 17, 2018 | 108.93 | 108.99 | 108.82 | 108.87 | 494,448 | -0.17(-0.16%) |
Jan 16, 2018 | 109.11 | 109.12 | 108.97 | 109.04 | 1,819,413 | -0.01(-0.01%) |
Jan 12, 2018 | 109.05 | 109.05 | 109.05 | 0 | -0.06(-0.06%) | |
Jan 11, 2018 | 109.06 | 109.16 | 109.03 | 109.11 | 615,033 | +0.04(+0.03%) |
Jan 10, 2018 | 109.12 | 109.08 | 276,099 | +0.01(+0.01%) | ||
Jan 09, 2018 | 109.24 | 109.24 | 109.05 | 109.07 | 346,523 | -0.22(-0.20%) |
Jan 08, 2018 | 109.33 | 109.34 | 109.25 | 109.29 | 449,280 | -0.01(-0.01%) |
Jan 05, 2018 | 109.38 | 109.39 | 109.26 | 109.30 | 806,106 | -0.06(-0.06%) |
Jan 04, 2018 | 109.30 | 109.39 | 109.25 | 109.37 | 509,638 | -0.11(-0.10%) |
Jan 03, 2018 | 109.49 | 109.54 | 109.40 | 109.47 | 201,796 | +0.03(+0.02%) |
Jan 02, 2018 | 109.50 | 109.55 | 109.33 | 109.45 | 499,086 | -0.15(-0.14%) |
Dec 29, 2017 | 109.60 | 109.60 | 109.60 | 0 | +0.09(+0.08%) | |
Dec 28, 2017 | 109.53 | 109.56 | 109.46 | 109.51 | 381,883 | -0.06(-0.06%) |
Dec 27, 2017 | 109.39 | 109.58 | 109.38 | 109.57 | 538,820 | +0.25(+0.23%) |
Dec 26, 2017 | 109.31 | 109.38 | 109.28 | 109.32 | 247,533 | +0.01(+0.01%) |
Dec 22, 2017 | 109.32 | 109.33 | 109.27 | 109.31 | 452,463 | +0.02(+0.02%) |
Dec 21, 2017 | 109.29 | 109.34 | 109.27 | 109.29 | 317,514 | +0.12(+0.11%) |
Dec 20, 2017 | 109.14 | 109.27 | 109.09 | 109.17 | 311,517 | -0.09(-0.08%) |
Dec 19, 2017 | 109.36 | 109.38 | 109.20 | 109.26 | 477,079 | -0.26(-0.24%) |
Dec 18, 2017 | 109.55 | 109.59 | 109.49 | 109.52 | 184,951 | -0.05(-0.04%) |
Dec 15, 2017 | 109.54 | 109.61 | 109.46 | 109.56 | 1,397,630 | -0.07(-0.06%) |
Dec 14, 2017 | 109.60 | 109.69 | 109.52 | 109.64 | 605,207 | -0.09(-0.08%) |
Dec 13, 2017 | 109.54 | 109.82 | 109.46 | 109.73 | 371,650 | +0.27(+0.25%) |
Dec 12, 2017 | 109.43 | 109.46 | 109.37 | 109.46 | 280,092 | -0.05(-0.04%) |
Dec 11, 2017 | 109.59 | 109.62 | 109.49 | 109.50 | 209,963 | -0.08(-0.07%) |
Dec 08, 2017 | 109.63 | 109.66 | 109.53 | 109.58 | 185,597 | +0.01(+0.01%) |
Dec 07, 2017 | 109.65 | 109.69 | 109.53 | 109.57 | 248,146 | -0.10(-0.09%) |
Dec 06, 2017 | 109.64 | 109.74 | 109.64 | 109.67 | 165,825 | +0.12(+0.11%) |
Dec 05, 2017 | 109.39 | 109.55 | 109.38 | 109.55 | 510,913 | +0.01(+0.01%) |
Dec 04, 2017 | 109.45 | 109.54 | 109.44 | 109.54 | 689,461 | -0.08(-0.07%) |
Dec 01, 2017 | 109.50 | 109.88 | 109.37 | 109.62 | 373,875 | +0.30(+0.28%) |
Nov 30, 2017 | 109.47 | 109.51 | 109.25 | 109.31 | 248,990 | -0.20(-0.18%) |
Nov 29, 2017 | 109.50 | 109.55 | 109.43 | 109.51 | 187,344 | -0.16(-0.15%) |
Nov 28, 2017 | 109.76 | 109.80 | 109.62 | 109.67 | 344,893 | -0.02(-0.02%) |
Nov 27, 2017 | 109.65 | 109.73 | 109.58 | 109.69 | 262,416 | +0.06(+0.06%) |
Nov 24, 2017 | 109.66 | 109.68 | 109.61 | 109.62 | 124,461 | -0.07(-0.07%) |
Nov 22, 2017 | 109.54 | 109.72 | 109.51 | 109.70 | 467,136 | +0.29(+0.26%) |
Nov 21, 2017 | 109.53 | 109.55 | 109.38 | 109.41 | 248,239 | -0.09(-0.08%) |
Nov 20, 2017 | 109.60 | 109.62 | 109.47 | 109.50 | 283,693 | -0.15(-0.14%) |
Nov 17, 2017 | 109.67 | 109.69 | 109.58 | 109.65 | 1,089,271 | +0.05(+0.05%) |
Nov 16, 2017 | 109.57 | 109.66 | 109.57 | 109.60 | 1,885,722 | -0.13(-0.12%) |
Nov 15, 2017 | 109.73 | 109.79 | 109.61 | 109.73 | 1,908,494 | +0.14(+0.13%) |
Nov 14, 2017 | 109.52 | 109.62 | 109.50 | 109.59 | 1,667,367 | +0.07(+0.07%) |
Nov 13, 2017 | 109.62 | 109.65 | 109.51 | 109.52 | 450,362 | -0.09(-0.08%) |
Nov 10, 2017 | 109.70 | 109.72 | 109.59 | 109.61 | 203,613 | -0.22(-0.20%) |
Nov 09, 2017 | 109.78 | 109.90 | 109.76 | 109.83 | 530,381 | +0.01(+0.01%) |
Nov 08, 2017 | 109.95 | 109.96 | 109.80 | 109.82 | 416,586 | -0.08(-0.07%) |
Nov 07, 2017 | 109.93 | 109.96 | 109.88 | 109.90 | 204,390 | -0.04(-0.03%) |
Nov 06, 2017 | 109.88 | 109.95 | 109.86 | 109.94 | 173,671 | +0.06(+0.06%) |
Nov 03, 2017 | 109.84 | 109.88 | 109.73 | 109.88 | 153,909 | +0.06(+0.06%) |
Nov 02, 2017 | 109.80 | 109.89 | 109.74 | 109.81 | 1,025,321 | +0.08(+0.07%) |
Nov 01, 2017 | 109.66 | 109.83 | 109.63 | 109.73 | 367,987 | +0.16(+0.15%) |
Oct 31, 2017 | 109.65 | 109.66 | 109.56 | 109.57 | 1,310,810 | -0.10(-0.09%) |
Oct 30, 2017 | 109.62 | 109.68 | 109.57 | 109.67 | 186,783 | +0.19(+0.17%) |
Oct 27, 2017 | 109.30 | 109.49 | 109.30 | 109.48 | 344,488 | +0.20(+0.19%) |
Oct 26, 2017 | 109.42 | 109.44 | 109.26 | 109.28 | 418,050 | -0.09(-0.08%) |
Oct 25, 2017 | 109.31 | 109.42 | 109.27 | 109.37 | 257,901 | -0.06(-0.06%) |
Oct 24, 2017 | 109.46 | 109.50 | 109.36 | 109.43 | 528,880 | -0.13(-0.12%) |
Oct 23, 2017 | 109.58 | 109.61 | 109.54 | 109.56 | 3,899,720 | +0.09(+0.08%) |
Oct 20, 2017 | 109.53 | 109.62 | 109.47 | 109.47 | 208,797 | -0.26(-0.24%) |
Oct 19, 2017 | 109.78 | 109.85 | 109.66 | 109.73 | 542,470 | +0.10(+0.09%) |
Oct 18, 2017 | 109.62 | 109.66 | 109.59 | 109.63 | 176,075 | -0.13(-0.12%) |
Oct 17, 2017 | 109.68 | 109.78 | 109.68 | 109.77 | 598,668 | -0.05(-0.05%) |
Oct 16, 2017 | 109.86 | 109.91 | 109.75 | 109.82 | 270,453 | -0.18(-0.16%) |
Oct 13, 2017 | 109.97 | 110.03 | 109.90 | 110.00 | 149,851 | +0.19(+0.17%) |
Oct 12, 2017 | 109.81 | 109.82 | 109.75 | 109.81 | 3,880,259 | +0.04(+0.03%) |
Oct 11, 2017 | 109.80 | 109.81 | 109.70 | 109.78 | 886,141 | +0.03(+0.02%) |
Oct 10, 2017 | 109.74 | 109.86 | 109.72 | 109.75 | 298,883 | +0.02(+0.02%) |
Oct 09, 2017 | 109.70 | 109.74 | 109.66 | 109.73 | 157,806 | +0.07(+0.06%) |
Oct 06, 2017 | 109.58 | 109.71 | 109.51 | 109.66 | 532,151 | -0.08(-0.07%) |
Oct 05, 2017 | 109.82 | 109.85 | 109.69 | 109.74 | 162,535 | -0.05(-0.05%) |
Oct 04, 2017 | 109.90 | 109.90 | 109.74 | 109.79 | 439,888 | -0.06(-0.06%) |
Oct 03, 2017 | 109.73 | 109.86 | 109.73 | 109.86 | 432,318 | +0.14(+0.13%) |
Oct 02, 2017 | 109.83 | 109.84 | 109.70 | 109.71 | 491,962 | +0.08(+0.07%) |
Sep 29, 2017 | 109.84 | 109.84 | 109.61 | 109.64 | 304,879 | -0.16(-0.14%) |
Sep 28, 2017 | 109.65 | 109.82 | 109.65 | 109.80 | 221,065 | +0.06(+0.06%) |
Sep 27, 2017 | 109.65 | 109.77 | 109.65 | 109.73 | 301,790 | -0.22(-0.20%) |
Sep 26, 2017 | 109.98 | 109.99 | 109.89 | 109.96 | 211,808 | -0.08(-0.07%) |
Sep 25, 2017 | 110.06 | 109.88 | 110.04 | 182,281 | +0.16(+0.15%) | |
Sep 22, 2017 | 109.94 | 109.94 | 109.84 | 109.88 | 201,429 | +0.12(+0.10%) |
Sep 21, 2017 | 109.88 | 109.90 | 109.75 | 109.76 | 182,338 | -0.01(-0.01%) |
Sep 20, 2017 | 110.04 | 110.06 | 109.70 | 109.77 | 697,362 | -0.22(-0.20%) |
Sep 19, 2017 | 110.10 | 110.13 | 109.96 | 109.99 | 483,694 | -0.05(-0.05%) |
Sep 18, 2017 | 110.05 | 110.09 | 109.99 | 110.05 | 182,627 | -0.10(-0.09%) |
Sep 15, 2017 | 110.22 | 110.22 | 110.10 | 110.14 | 156,521 | -0.08(-0.07%) |
Sep 14, 2017 | 110.12 | 110.23 | 110.11 | 110.22 | 162,146 | +0.00(+0.00%) |
Sep 13, 2017 | 110.37 | 110.37 | 110.22 | 110.22 | 580,770 | -0.11(-0.10%) |
Sep 12, 2017 | 110.44 | 110.44 | 110.31 | 110.34 | 439,778 | -0.23(-0.21%) |
Sep 11, 2017 | 110.62 | 110.65 | 110.52 | 110.57 | 5,030,633 | -0.28(-0.26%) |
Sep 08, 2017 | 110.87 | 110.88 | 110.77 | 110.85 | 333,928 | -0.06(-0.06%) |
Sep 07, 2017 | 110.74 | 110.94 | 110.67 | 110.92 | 863,247 | +0.38(+0.35%) |
Sep 06, 2017 | 110.78 | 110.81 | 110.53 | 110.53 | 938,234 | -0.26(-0.23%) |
Sep 05, 2017 | 110.57 | 110.81 | 110.57 | 110.79 | 510,162 | +0.46(+0.42%) |