Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.12 | 121.12 | 121.12 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.50 | 121.68 | 120.42 | 120.87 | 1,895,036 | -0.71(-0.58%) |
Aug 29, 2018 | 119.06 | 122.36 | 118.91 | 121.58 | 3,242,348 | +2.17(+1.82%) |
Aug 28, 2018 | 119.31 | 119.97 | 118.34 | 119.41 | 1,773,200 | +0.37(+0.31%) |
Aug 27, 2018 | 118.45 | 119.43 | 118.36 | 119.04 | 1,325,913 | +1.13(+0.96%) |
Aug 24, 2018 | 117.40 | 118.36 | 117.13 | 117.91 | 1,470,465 | +0.89(+0.76%) |
Aug 23, 2018 | 118.42 | 118.59 | 116.86 | 117.02 | 1,740,789 | -1.47(-1.24%) |
Aug 22, 2018 | 119.08 | 119.44 | 118.33 | 118.48 | 1,652,456 | -1.00(-0.83%) |
Aug 21, 2018 | 118.78 | 119.93 | 118.71 | 119.48 | 2,606,738 | +0.72(+0.61%) |
Aug 20, 2018 | 118.22 | 118.86 | 118.02 | 118.75 | 2,554,611 | +0.53(+0.44%) |
Aug 17, 2018 | 116.56 | 118.25 | 115.91 | 118.23 | 2,779,003 | +1.62(+1.39%) |
Aug 16, 2018 | 115.68 | 117.25 | 115.61 | 116.60 | 2,593,379 | +1.64(+1.43%) |
Aug 15, 2018 | 115.08 | 115.52 | 113.90 | 114.96 | 2,216,338 | -1.13(-0.97%) |
Aug 14, 2018 | 115.99 | 116.46 | 115.35 | 116.09 | 2,265,428 | +1.10(+0.95%) |
Aug 13, 2018 | 115.17 | 115.94 | 114.45 | 114.99 | 1,794,519 | +0.29(+0.25%) |
Aug 10, 2018 | 115.09 | 116.12 | 114.33 | 114.70 | 2,424,294 | -0.60(-0.52%) |
Aug 09, 2018 | 116.49 | 117.32 | 115.13 | 115.31 | 3,355,072 | -0.80(-0.69%) |
Aug 08, 2018 | 118.95 | 119.96 | 115.98 | 116.11 | 3,000,749 | -2.67(-2.25%) |
Aug 07, 2018 | 119.62 | 121.07 | 118.33 | 118.78 | 4,042,589 | -4.63(-3.75%) |
Aug 06, 2018 | 122.67 | 123.63 | 121.61 | 123.41 | 2,107,470 | +1.04(+0.85%) |
Aug 03, 2018 | 123.25 | 123.41 | 121.79 | 122.37 | 1,389,606 | -0.90(-0.73%) |
Aug 02, 2018 | 120.97 | 123.45 | 120.20 | 123.27 | 1,585,064 | +1.20(+0.99%) |
Aug 01, 2018 | 121.98 | 123.31 | 121.20 | 122.06 | 2,432,170 | +0.03(+0.02%) |
Jul 31, 2018 | 120.48 | 122.24 | 119.99 | 122.03 | 1,691,146 | +1.84(+1.53%) |
Jul 30, 2018 | 122.46 | 122.64 | 119.98 | 120.19 | 2,137,191 | -2.52(-2.05%) |
Jul 27, 2018 | 125.17 | 125.88 | 122.51 | 122.71 | 2,125,212 | -2.31(-1.85%) |
Jul 26, 2018 | 126.17 | 127.59 | 124.83 | 125.02 | 2,053,764 | -0.51(-0.40%) |
Jul 25, 2018 | 123.14 | 125.75 | 121.43 | 125.53 | 2,848,613 | +1.41(+1.14%) |
Jul 24, 2018 | 126.02 | 126.30 | 122.92 | 124.11 | 4,055,266 | -1.92(-1.52%) |
Jul 23, 2018 | 127.01 | 127.01 | 125.88 | 126.03 | 1,569,046 | -0.97(-0.77%) |
Jul 20, 2018 | 126.87 | 128.03 | 126.07 | 127.01 | 1,602,560 | -0.14(-0.11%) |
Jul 19, 2018 | 125.07 | 127.41 | 125.07 | 127.15 | 2,057,809 | +0.07(+0.05%) |
Jul 18, 2018 | 124.44 | 127.61 | 124.25 | 127.08 | 2,228,937 | +2.56(+2.05%) |
Jul 17, 2018 | 124.22 | 124.99 | 124.00 | 124.53 | 1,282,595 | -0.32(-0.26%) |
Jul 16, 2018 | 125.28 | 125.47 | 124.34 | 124.85 | 1,512,793 | -0.21(-0.17%) |
Jul 13, 2018 | 124.61 | 125.20 | 124.49 | 125.06 | 883,710 | +0.23(+0.18%) |
Jul 12, 2018 | 124.75 | 125.14 | 123.50 | 124.83 | 1,398,489 | +0.88(+0.71%) |
Jul 11, 2018 | 124.16 | 124.70 | 123.39 | 123.95 | 1,918,114 | -0.84(-0.67%) |
Jul 10, 2018 | 124.18 | 125.46 | 124.18 | 124.79 | 2,377,281 | +0.54(+0.44%) |
Jul 09, 2018 | 123.22 | 124.34 | 122.10 | 124.25 | 2,760,473 | +2.39(+1.96%) |
Jul 06, 2018 | 120.96 | 122.15 | 120.12 | 121.86 | 1,503,758 | +1.12(+0.93%) |
Jul 05, 2018 | 119.38 | 120.96 | 119.38 | 120.75 | 2,076,943 | +1.88(+1.58%) |
Jul 03, 2018 | 118.86 | 118.86 | 118.86 | 0 | -1.88(-1.56%) | |
Jul 02, 2018 | 119.87 | 121.16 | 119.32 | 120.75 | 1,761,284 | -0.11(-0.09%) |
Jun 29, 2018 | 119.69 | 121.76 | 119.56 | 120.85 | 2,119,042 | +1.28(+1.07%) |
Jun 28, 2018 | 121.27 | 121.51 | 118.58 | 119.57 | 2,172,197 | -1.60(-1.32%) |
Jun 27, 2018 | 123.68 | 124.83 | 120.95 | 121.17 | 2,393,513 | -2.38(-1.92%) |
Jun 26, 2018 | 123.57 | 124.23 | 123.10 | 123.55 | 1,832,015 | +0.32(+0.26%) |
Jun 25, 2018 | 125.50 | 126.00 | 122.82 | 123.24 | 2,547,850 | -3.35(-2.65%) |
Jun 22, 2018 | 127.87 | 128.16 | 126.46 | 126.59 | 1,900,232 | -1.07(-0.84%) |
Jun 21, 2018 | 129.62 | 129.81 | 127.36 | 127.66 | 1,764,230 | -2.16(-1.66%) |
Jun 20, 2018 | 130.54 | 131.94 | 129.66 | 129.81 | 1,880,310 | -0.56(-0.43%) |
Jun 19, 2018 | 130.91 | 131.28 | 129.35 | 130.38 | 1,428,899 | -2.00(-1.51%) |
Jun 18, 2018 | 131.56 | 132.55 | 131.26 | 132.37 | 865,796 | -0.15(-0.11%) |
Jun 15, 2018 | 132.87 | 132.45 | 132.53 | 2,431,581 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.40 | 133.06 | 131.88 | 132.45 | 1,273,947 | +0.38(+0.29%) |
Jun 13, 2018 | 133.64 | 134.10 | 131.50 | 132.07 | 1,741,792 | -1.44(-1.08%) |
Jun 12, 2018 | 133.22 | 134.04 | 132.92 | 133.51 | 1,418,629 | +0.69(+0.52%) |
Jun 11, 2018 | 131.77 | 133.49 | 131.49 | 132.82 | 1,895,924 | +0.72(+0.55%) |
Jun 08, 2018 | 133.15 | 133.28 | 131.68 | 132.10 | 1,685,772 | -1.01(-0.76%) |
Jun 07, 2018 | 135.23 | 135.73 | 132.70 | 133.11 | 1,699,812 | -2.03(-1.50%) |
Jun 06, 2018 | 135.28 | 135.14 | 2,214,011 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.21 | 133.49 | 131.58 | 131.94 | 1,397,474 | -0.45(-0.34%) |
Jun 04, 2018 | 132.52 | 132.68 | 131.17 | 132.39 | 1,338,446 | +0.33(+0.25%) |
Jun 01, 2018 | 130.38 | 132.68 | 129.55 | 132.06 | 1,632,664 | +2.84(+2.20%) |
May 31, 2018 | 130.13 | 130.54 | 128.54 | 129.21 | 2,426,480 | -0.87(-0.67%) |
May 30, 2018 | 128.89 | 130.72 | 128.49 | 130.08 | 1,332,209 | +1.64(+1.28%) |
May 29, 2018 | 130.13 | 130.65 | 127.98 | 128.44 | 2,107,378 | -3.26(-2.48%) |
May 25, 2018 | 131.70 | 131.70 | 131.70 | 0 | +0.09(+0.07%) | |
May 24, 2018 | 131.19 | 132.08 | 131.02 | 131.61 | 1,575,553 | +0.27(+0.20%) |
May 23, 2018 | 130.55 | 131.58 | 130.55 | 131.34 | 1,111,810 | -0.18(-0.14%) |
May 22, 2018 | 133.06 | 133.06 | 131.26 | 131.52 | 1,151,711 | -0.97(-0.74%) |
May 21, 2018 | 132.57 | 133.49 | 131.71 | 132.50 | 1,177,790 | +0.27(+0.20%) |
May 18, 2018 | 133.14 | 133.14 | 131.49 | 132.23 | 1,513,284 | +0.22(+0.17%) |
May 17, 2018 | 133.54 | 133.65 | 131.78 | 132.01 | 1,984,690 | -1.66(-1.24%) |
May 16, 2018 | 132.50 | 134.78 | 131.93 | 133.67 | 1,702,271 | +1.50(+1.14%) |
May 15, 2018 | 132.30 | 132.43 | 131.20 | 132.17 | 1,568,261 | -0.47(-0.35%) |
May 14, 2018 | 133.17 | 133.52 | 132.26 | 132.63 | 1,938,869 | -0.45(-0.34%) |
May 11, 2018 | 132.19 | 133.36 | 131.52 | 133.08 | 1,585,523 | +1.19(+0.90%) |
May 10, 2018 | 131.46 | 132.29 | 130.77 | 131.89 | 2,221,864 | +0.64(+0.49%) |
May 09, 2018 | 131.76 | 132.46 | 127.77 | 131.25 | 4,202,296 | -1.34(-1.01%) |
May 08, 2018 | 129.95 | 132.73 | 129.44 | 132.59 | 3,960,657 | +2.54(+1.95%) |
May 07, 2018 | 130.00 | 130.63 | 129.30 | 130.05 | 2,449,132 | +0.75(+0.58%) |
May 04, 2018 | 127.47 | 130.45 | 126.76 | 129.30 | 2,976,225 | +1.15(+0.90%) |
May 03, 2018 | 126.97 | 128.67 | 124.42 | 128.15 | 2,599,828 | +0.46(+0.36%) |
May 02, 2018 | 130.51 | 131.08 | 127.55 | 127.69 | 2,441,973 | -3.27(-2.50%) |
May 01, 2018 | 129.63 | 131.12 | 128.96 | 130.97 | 1,099,618 | +0.88(+0.67%) |
Apr 30, 2018 | 131.46 | 132.76 | 129.89 | 130.09 | 1,171,568 | -0.70(-0.54%) |
Apr 27, 2018 | 130.66 | 132.30 | 129.98 | 130.80 | 1,169,101 | -0.32(-0.25%) |
Apr 26, 2018 | 131.50 | 132.11 | 129.65 | 131.12 | 1,303,700 | +0.50(+0.38%) |
Apr 25, 2018 | 129.82 | 131.15 | 128.76 | 130.62 | 1,180,088 | +0.32(+0.25%) |
Apr 24, 2018 | 132.15 | 132.78 | 128.84 | 130.30 | 1,641,205 | -0.70(-0.53%) |
Apr 23, 2018 | 131.25 | 132.10 | 130.22 | 131.00 | 886,322 | +0.14(+0.11%) |
Apr 20, 2018 | 130.54 | 131.59 | 130.14 | 130.85 | 1,450,410 | -0.13(-0.10%) |
Apr 19, 2018 | 131.28 | 131.97 | 130.39 | 130.99 | 1,214,798 | -0.66(-0.50%) |
Apr 18, 2018 | 130.28 | 132.48 | 130.10 | 131.64 | 1,693,838 | +1.43(+1.10%) |
Apr 17, 2018 | 128.18 | 130.92 | 127.98 | 130.22 | 3,076,520 | +3.18(+2.50%) |
Apr 16, 2018 | 125.69 | 127.81 | 125.56 | 127.04 | 1,577,498 | +2.29(+1.84%) |
Apr 13, 2018 | 127.10 | 127.47 | 124.22 | 124.74 | 1,421,165 | -1.86(-1.47%) |
Apr 12, 2018 | 126.12 | 127.26 | 125.50 | 126.60 | 3,048,410 | +0.93(+0.74%) |
Apr 11, 2018 | 124.45 | 127.20 | 124.45 | 125.67 | 4,090,218 | +2.08(+1.69%) |
Apr 10, 2018 | 126.08 | 126.43 | 122.75 | 123.58 | 3,855,568 | -0.84(-0.67%) |
Apr 09, 2018 | 125.54 | 126.85 | 124.28 | 124.42 | 2,573,704 | -0.20(-0.16%) |
Apr 06, 2018 | 126.73 | 127.76 | 123.29 | 124.62 | 2,758,451 | -3.34(-2.61%) |
Apr 05, 2018 | 130.31 | 131.74 | 126.81 | 127.96 | 3,064,936 | -1.30(-1.01%) |
Apr 04, 2018 | 124.56 | 129.59 | 124.13 | 129.26 | 3,356,398 | +3.15(+2.50%) |
Apr 03, 2018 | 126.77 | 127.70 | 125.04 | 126.11 | 3,828,036 | +0.41(+0.33%) |
Apr 02, 2018 | 128.46 | 129.84 | 124.11 | 125.70 | 3,313,760 | -3.72(-2.88%) |
Mar 29, 2018 | 129.43 | 129.43 | 129.43 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.06 | 129.92 | 126.17 | 127.45 | 2,324,024 | -1.61(-1.25%) |
Mar 27, 2018 | 132.69 | 132.94 | 128.46 | 129.06 | 1,889,246 | -3.17(-2.40%) |
Mar 26, 2018 | 128.96 | 132.41 | 128.48 | 132.22 | 2,087,787 | +4.91(+3.86%) |
Mar 23, 2018 | 130.45 | 131.29 | 127.30 | 127.31 | 2,142,579 | -3.32(-2.54%) |
Mar 22, 2018 | 132.39 | 134.17 | 130.54 | 130.63 | 1,709,001 | -3.02(-2.26%) |
Mar 21, 2018 | 133.51 | 134.51 | 132.81 | 133.65 | 1,294,700 | -0.12(-0.09%) |
Mar 20, 2018 | 133.75 | 134.49 | 133.40 | 133.78 | 1,408,724 | +0.70(+0.52%) |
Mar 19, 2018 | 133.19 | 133.72 | 131.82 | 133.08 | 1,746,113 | -1.18(-0.88%) |
Mar 16, 2018 | 135.16 | 135.58 | 134.25 | 134.26 | 2,727,793 | -0.64(-0.47%) |
Mar 15, 2018 | 134.76 | 136.15 | 134.15 | 134.90 | 1,376,565 | +0.29(+0.21%) |
Mar 14, 2018 | 135.56 | 136.10 | 133.94 | 134.61 | 1,376,434 | -0.31(-0.23%) |
Mar 13, 2018 | 135.61 | 136.45 | 134.75 | 134.92 | 2,114,983 | -0.06(-0.04%) |
Mar 12, 2018 | 136.32 | 136.75 | 134.50 | 134.97 | 2,301,370 | -1.41(-1.03%) |
Mar 09, 2018 | 135.02 | 137.64 | 133.43 | 136.38 | 2,622,572 | +3.75(+2.83%) |
Mar 08, 2018 | 132.48 | 133.45 | 132.16 | 132.63 | 1,645,019 | +0.35(+0.27%) |
Mar 07, 2018 | 132.72 | 132.28 | 1,712,062 | +1.30(+1.00%) | ||
Mar 06, 2018 | 130.00 | 131.80 | 129.44 | 130.98 | 2,495,799 | +1.79(+1.38%) |
Mar 05, 2018 | 131.78 | 132.26 | 127.82 | 129.19 | 3,819,679 | -3.66(-2.76%) |
Mar 02, 2018 | 129.94 | 133.20 | 128.62 | 132.85 | 2,506,903 | +1.94(+1.48%) |
Mar 01, 2018 | 134.40 | 135.22 | 130.56 | 130.91 | 3,215,865 | -3.49(-2.60%) |
Feb 28, 2018 | 131.82 | 136.43 | 131.82 | 134.40 | 2,549,394 | +2.94(+2.24%) |
Feb 27, 2018 | 134.96 | 135.49 | 131.43 | 131.46 | 2,321,890 | -3.07(-2.28%) |
Feb 26, 2018 | 135.71 | 136.27 | 134.42 | 134.54 | 1,968,696 | -0.78(-0.58%) |
Feb 23, 2018 | 134.98 | 135.38 | 133.87 | 135.32 | 1,397,137 | +1.49(+1.12%) |
Feb 22, 2018 | 133.82 | 2,132,177 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.71 | 137.56 | 133.53 | 134.80 | 4,012,101 | +1.44(+1.08%) |
Feb 20, 2018 | 131.18 | 133.84 | 131.17 | 133.36 | 2,276,905 | +1.84(+1.40%) |
Feb 16, 2018 | 131.52 | 131.52 | 131.52 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.96 | 137.64 | 133.75 | 134.17 | 4,523,364 | -3.75(-2.72%) |
Feb 14, 2018 | 133.89 | 138.07 | 133.25 | 137.92 | 3,743,769 | +4.40(+3.29%) |
Feb 13, 2018 | 131.47 | 133.87 | 130.77 | 133.52 | 2,079,434 | +1.43(+1.09%) |
Feb 12, 2018 | 130.49 | 132.88 | 130.35 | 132.09 | 2,984,899 | +2.67(+2.06%) |
Feb 09, 2018 | 127.76 | 130.54 | 124.49 | 129.42 | 3,038,306 | +2.29(+1.80%) |
Feb 08, 2018 | 132.60 | 127.06 | 127.13 | 3,113,655 | -5.47(-4.12%) | |
Feb 07, 2018 | 135.57 | 131.67 | 132.60 | 1,896,244 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.31 | 133.16 | 124.40 | 132.97 | 3,034,877 | +1.87(+1.43%) |
Feb 05, 2018 | 133.72 | 135.41 | 129.67 | 131.10 | 3,049,368 | -2.95(-2.20%) |
Feb 02, 2018 | 139.29 | 139.60 | 133.86 | 134.05 | 2,814,204 | -6.03(-4.30%) |
Feb 01, 2018 | 139.21 | 140.79 | 138.47 | 140.08 | 1,765,593 | +0.17(+0.12%) |
Jan 31, 2018 | 139.99 | 141.17 | 139.52 | 139.91 | 2,438,215 | +0.07(+0.05%) |
Jan 30, 2018 | 140.75 | 141.69 | 139.65 | 139.85 | 1,752,780 | -0.68(-0.49%) |
Jan 29, 2018 | 139.27 | 141.40 | 138.42 | 140.53 | 2,318,376 | +0.81(+0.58%) |
Jan 26, 2018 | 138.36 | 139.66 | 137.61 | 139.72 | 1,172,425 | +1.56(+1.13%) |
Jan 25, 2018 | 137.23 | 138.69 | 136.73 | 138.16 | 1,261,631 | +1.05(+0.77%) |
Jan 24, 2018 | 138.75 | 139.29 | 136.58 | 137.11 | 3,934,975 | -1.34(-0.97%) |
Jan 23, 2018 | 136.30 | 139.05 | 135.83 | 138.45 | 1,622,090 | +1.89(+1.38%) |
Jan 22, 2018 | 136.98 | 137.02 | 134.90 | 136.56 | 2,268,260 | -0.25(-0.18%) |
Jan 19, 2018 | 134.48 | 136.81 | 134.31 | 136.81 | 3,440,561 | +2.79(+2.08%) |
Jan 18, 2018 | 134.51 | 135.50 | 133.77 | 134.01 | 1,780,958 | -0.83(-0.61%) |
Jan 17, 2018 | 133.14 | 135.45 | 132.79 | 134.84 | 2,565,421 | +2.73(+2.07%) |
Jan 16, 2018 | 134.23 | 134.23 | 131.38 | 132.11 | 2,531,015 | -0.63(-0.47%) |
Jan 12, 2018 | 132.73 | 132.73 | 132.73 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 129.76 | 132.50 | 129.76 | 132.40 | 1,483,531 | +1.64(+1.26%) |
Jan 10, 2018 | 130.84 | 130.76 | 1,204,154 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.64 | 131.33 | 129.14 | 130.77 | 3,234,540 | +1.30(+1.00%) |
Jan 08, 2018 | 127.35 | 129.69 | 127.35 | 129.47 | 3,449,405 | +1.84(+1.44%) |
Jan 05, 2018 | 129.57 | 129.57 | 127.44 | 127.62 | 3,585,138 | -1.23(-0.96%) |
Jan 04, 2018 | 129.95 | 130.24 | 128.15 | 128.86 | 3,356,071 | -0.71(-0.55%) |
Jan 03, 2018 | 127.25 | 129.90 | 126.96 | 129.57 | 1,587,938 | +2.56(+2.02%) |
Jan 02, 2018 | 129.04 | 128.89 | 125.53 | 127.01 | 3,105,681 | -1.88(-1.46%) |
Dec 29, 2017 | 128.89 | 128.89 | 128.89 | 0 | -0.80(-0.61%) | |
Dec 28, 2017 | 129.58 | 129.75 | 128.67 | 129.69 | 1,794,655 | +0.30(+0.23%) |
Dec 27, 2017 | 126.96 | 129.46 | 126.86 | 129.38 | 2,405,832 | +2.80(+2.21%) |
Dec 26, 2017 | 127.21 | 127.46 | 126.44 | 126.58 | 1,212,185 | -0.64(-0.50%) |
Dec 22, 2017 | 126.96 | 127.95 | 126.77 | 127.22 | 2,928,518 | +0.02(+0.01%) |
Dec 21, 2017 | 127.67 | 128.37 | 126.74 | 127.20 | 2,052,697 | +0.10(+0.08%) |
Dec 20, 2017 | 126.94 | 127.49 | 126.55 | 127.09 | 1,532,924 | +0.67(+0.53%) |
Dec 19, 2017 | 127.13 | 127.28 | 125.96 | 126.43 | 3,069,750 | -0.19(-0.15%) |
Dec 18, 2017 | 123.87 | 127.54 | 123.76 | 126.62 | 3,918,194 | +3.34(+2.71%) |
Dec 15, 2017 | 122.21 | 123.35 | 121.62 | 123.28 | 4,329,810 | +1.99(+1.64%) |
Dec 14, 2017 | 122.10 | 122.29 | 121.25 | 121.28 | 2,671,274 | -0.71(-0.58%) |
Dec 13, 2017 | 122.38 | 123.11 | 121.88 | 121.99 | 2,232,113 | -0.28(-0.22%) |
Dec 12, 2017 | 122.12 | 122.52 | 121.48 | 122.27 | 1,610,430 | +0.18(+0.15%) |
Dec 11, 2017 | 122.34 | 122.73 | 121.58 | 122.09 | 1,508,765 | -0.71(-0.58%) |
Dec 08, 2017 | 121.94 | 123.44 | 121.92 | 122.80 | 4,554,765 | +1.40(+1.15%) |
Dec 07, 2017 | 120.80 | 121.53 | 120.51 | 121.41 | 1,542,740 | +0.52(+0.43%) |
Dec 06, 2017 | 121.30 | 121.10 | 120.74 | 120.88 | 1,783,684 | -0.22(-0.18%) |
Dec 05, 2017 | 121.47 | 122.94 | 120.96 | 121.10 | 2,175,620 | -0.19(-0.16%) |
Dec 04, 2017 | 121.27 | 121.85 | 121.23 | 121.29 | 2,241,508 | +0.83(+0.69%) |
Dec 01, 2017 | 119.68 | 120.92 | 118.94 | 120.47 | 2,496,963 | -0.13(-0.11%) |
Nov 30, 2017 | 119.78 | 121.52 | 119.32 | 120.60 | 3,267,392 | +0.48(+0.40%) |
Nov 29, 2017 | 120.83 | 121.01 | 119.33 | 120.11 | 2,866,215 | -0.39(-0.32%) |
Nov 28, 2017 | 120.83 | 121.12 | 120.20 | 120.50 | 3,228,422 | -0.03(-0.02%) |
Nov 27, 2017 | 119.96 | 120.95 | 119.96 | 120.53 | 2,696,176 | +0.41(+0.34%) |
Nov 24, 2017 | 120.13 | 120.69 | 120.01 | 120.12 | 768,070 | +0.11(+0.09%) |
Nov 22, 2017 | 121.51 | 121.55 | 119.72 | 120.02 | 2,447,309 | -1.17(-0.96%) |
Nov 21, 2017 | 119.96 | 121.90 | 119.96 | 121.19 | 3,662,610 | +1.94(+1.62%) |
Nov 20, 2017 | 118.70 | 119.56 | 118.44 | 119.25 | 2,045,995 | +0.41(+0.34%) |
Nov 17, 2017 | 117.42 | 118.99 | 117.22 | 118.84 | 4,921,006 | +1.04(+0.88%) |
Nov 16, 2017 | 115.49 | 117.84 | 115.07 | 117.80 | 3,685,573 | +2.01(+1.73%) |
Nov 15, 2017 | 116.41 | 116.45 | 114.96 | 115.79 | 3,213,244 | -0.76(-0.65%) |
Nov 14, 2017 | 113.73 | 116.59 | 113.60 | 116.55 | 2,261,429 | +2.53(+2.22%) |
Nov 13, 2017 | 113.34 | 114.48 | 113.27 | 114.02 | 2,520,656 | +0.27(+0.23%) |
Nov 10, 2017 | 112.74 | 114.48 | 111.77 | 113.76 | 3,565,661 | +1.23(+1.09%) |
Nov 09, 2017 | 112.95 | 113.77 | 111.88 | 112.53 | 3,502,975 | -1.11(-0.98%) |
Nov 08, 2017 | 114.60 | 117.76 | 112.89 | 113.63 | 6,507,267 | -0.86(-0.75%) |
Nov 07, 2017 | 115.75 | 116.79 | 114.28 | 114.50 | 5,543,824 | -1.03(-0.89%) |
Nov 06, 2017 | 114.92 | 116.52 | 114.46 | 115.53 | 2,997,031 | +0.41(+0.35%) |
Nov 03, 2017 | 113.36 | 115.15 | 113.28 | 115.12 | 4,269,118 | +1.81(+1.60%) |
Nov 02, 2017 | 114.07 | 114.84 | 112.72 | 113.31 | 3,920,869 | -0.49(-0.43%) |
Nov 01, 2017 | 114.14 | 114.52 | 113.27 | 113.80 | 1,457,430 | +0.64(+0.57%) |
Oct 31, 2017 | 112.34 | 113.57 | 112.06 | 113.16 | 1,808,477 | +0.91(+0.81%) |
Oct 30, 2017 | 112.39 | 112.68 | 111.30 | 112.25 | 1,944,196 | -0.33(-0.29%) |
Oct 27, 2017 | 111.20 | 113.11 | 111.07 | 112.58 | 2,182,860 | +0.06(+0.05%) |
Oct 26, 2017 | 111.31 | 113.05 | 110.24 | 112.53 | 2,784,455 | +2.35(+2.13%) |
Oct 25, 2017 | 109.97 | 110.85 | 109.46 | 110.18 | 3,046,768 | -0.45(-0.41%) |
Oct 24, 2017 | 109.65 | 110.90 | 109.33 | 110.63 | 1,798,231 | +1.42(+1.30%) |
Oct 23, 2017 | 108.97 | 109.41 | 108.64 | 109.21 | 1,488,057 | +0.27(+0.25%) |
Oct 20, 2017 | 109.38 | 109.49 | 108.35 | 108.94 | 2,687,404 | -0.17(-0.16%) |
Oct 19, 2017 | 109.25 | 109.31 | 108.48 | 109.11 | 1,789,872 | -0.54(-0.49%) |
Oct 18, 2017 | 109.22 | 110.50 | 108.96 | 109.65 | 2,610,943 | +0.69(+0.64%) |
Oct 17, 2017 | 108.49 | 108.99 | 108.13 | 108.95 | 785,559 | +0.27(+0.25%) |
Oct 16, 2017 | 108.92 | 109.29 | 107.79 | 108.68 | 4,240,529 | -0.34(-0.31%) |
Oct 13, 2017 | 108.92 | 109.20 | 108.35 | 109.02 | 1,784,726 | +0.62(+0.57%) |
Oct 12, 2017 | 108.04 | 108.79 | 107.64 | 108.41 | 1,836,252 | +0.31(+0.29%) |
Oct 11, 2017 | 107.86 | 108.36 | 107.68 | 108.09 | 1,413,354 | +0.05(+0.04%) |
Oct 10, 2017 | 106.91 | 108.07 | 106.51 | 108.05 | 2,028,741 | +1.25(+1.17%) |
Oct 09, 2017 | 106.04 | 106.82 | 105.79 | 106.80 | 1,383,150 | +0.95(+0.89%) |
Oct 06, 2017 | 105.36 | 105.86 | 104.88 | 105.85 | 1,977,075 | +0.46(+0.44%) |
Oct 05, 2017 | 103.44 | 105.60 | 103.11 | 105.38 | 3,652,448 | +2.32(+2.25%) |
Oct 04, 2017 | 103.47 | 103.69 | 102.58 | 103.06 | 2,872,380 | -0.55(-0.53%) |
Oct 03, 2017 | 104.55 | 104.98 | 103.22 | 103.61 | 2,349,144 | -1.07(-1.02%) |
Oct 02, 2017 | 104.51 | 105.56 | 103.90 | 104.68 | 1,631,819 | +0.26(+0.25%) |
Sep 29, 2017 | 103.87 | 105.43 | 103.42 | 104.43 | 3,757,522 | +0.25(+0.24%) |
Sep 28, 2017 | 102.43 | 104.24 | 102.25 | 104.18 | 1,923,242 | +1.55(+1.51%) |
Sep 27, 2017 | 102.63 | 103.20 | 101.75 | 102.63 | 3,762,745 | +0.28(+0.27%) |
Sep 26, 2017 | 103.30 | 103.85 | 102.25 | 102.35 | 2,983,565 | -0.76(-0.74%) |
Sep 25, 2017 | 102.14 | 104.15 | 101.75 | 103.11 | 3,920,621 | +0.94(+0.92%) |
Sep 22, 2017 | 101.51 | 102.35 | 101.34 | 102.17 | 1,245,000 | +0.29(+0.29%) |
Sep 21, 2017 | 102.14 | 102.76 | 101.65 | 101.88 | 2,018,689 | -0.11(-0.11%) |
Sep 20, 2017 | 101.62 | 102.51 | 101.19 | 101.99 | 3,684,351 | +0.32(+0.32%) |
Sep 19, 2017 | 99.99 | 101.75 | 99.51 | 101.67 | 2,268,227 | +1.71(+1.71%) |
Sep 18, 2017 | 100.17 | 100.85 | 99.87 | 99.96 | 2,425,308 | +0.14(+0.14%) |
Sep 15, 2017 | 100.36 | 100.36 | 98.87 | 99.81 | 2,946,514 | -0.95(-0.94%) |
Sep 14, 2017 | 100.71 | 101.30 | 100.06 | 100.76 | 3,714,010 | -0.36(-0.36%) |
Sep 13, 2017 | 99.45 | 101.26 | 99.17 | 101.12 | 1,923,422 | +1.60(+1.61%) |
Sep 12, 2017 | 99.12 | 99.90 | 98.77 | 99.52 | 1,340,095 | +0.43(+0.43%) |
Sep 11, 2017 | 98.33 | 100.58 | 98.33 | 99.09 | 3,141,047 | +1.14(+1.16%) |
Sep 08, 2017 | 96.35 | 98.92 | 96.23 | 97.96 | 1,980,925 | +1.58(+1.64%) |
Sep 07, 2017 | 96.73 | 96.83 | 95.86 | 96.38 | 1,754,219 | -0.04(-0.04%) |
Sep 06, 2017 | 97.25 | 97.36 | 95.87 | 96.41 | 1,333,953 | -0.45(-0.47%) |
Sep 05, 2017 | 98.19 | 98.24 | 95.76 | 96.87 | 1,960,467 | -1.44(-1.46%) |