Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 116.03 | 116.03 | 116.03 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 116.04 | 116.82 | 115.96 | 116.26 | 5,597,336 | +0.08(+0.07%) |
Aug 29, 2018 | 115.72 | 116.25 | 115.39 | 116.18 | 5,396,235 | +0.47(+0.40%) |
Aug 28, 2018 | 116.11 | 116.22 | 115.34 | 115.72 | 7,008,240 | -0.52(-0.44%) |
Aug 27, 2018 | 116.73 | 117.20 | 115.62 | 116.23 | 5,021,400 | -0.11(-0.10%) |
Aug 24, 2018 | 115.62 | 116.52 | 115.39 | 116.34 | 5,619,984 | +0.72(+0.62%) |
Aug 23, 2018 | 115.20 | 115.95 | 114.76 | 115.62 | 5,907,884 | +0.43(+0.37%) |
Aug 22, 2018 | 116.01 | 116.11 | 115.03 | 115.20 | 5,478,702 | -0.63(-0.55%) |
Aug 21, 2018 | 117.24 | 117.61 | 115.79 | 115.83 | 6,814,972 | -1.31(-1.12%) |
Aug 20, 2018 | 115.47 | 117.34 | 114.67 | 117.14 | 9,272,128 | +2.06(+1.79%) |
Aug 17, 2018 | 113.35 | 115.53 | 113.13 | 115.08 | 7,830,235 | +1.70(+1.50%) |
Aug 16, 2018 | 112.12 | 113.72 | 111.74 | 113.37 | 9,186,289 | +1.75(+1.57%) |
Aug 15, 2018 | 111.04 | 111.89 | 110.34 | 111.62 | 6,283,439 | +0.80(+0.72%) |
Aug 14, 2018 | 110.97 | 111.65 | 110.70 | 110.82 | 5,308,343 | -0.62(-0.55%) |
Aug 13, 2018 | 111.87 | 112.02 | 111.12 | 111.44 | 4,414,686 | -0.45(-0.41%) |
Aug 10, 2018 | 112.27 | 112.65 | 111.47 | 111.89 | 5,052,669 | -0.38(-0.34%) |
Aug 09, 2018 | 112.57 | 112.72 | 111.83 | 112.28 | 4,741,673 | +0.03(+0.02%) |
Aug 08, 2018 | 112.53 | 112.79 | 112.01 | 112.25 | 4,349,067 | -0.25(-0.22%) |
Aug 07, 2018 | 112.86 | 113.11 | 112.36 | 112.50 | 5,450,701 | -0.48(-0.42%) |
Aug 06, 2018 | 112.66 | 113.42 | 112.12 | 112.98 | 6,824,361 | +0.06(+0.05%) |
Aug 03, 2018 | 112.26 | 113.56 | 112.02 | 112.92 | 7,593,844 | +0.60(+0.53%) |
Aug 02, 2018 | 113.72 | 113.82 | 112.19 | 112.32 | 7,669,525 | -1.19(-1.05%) |
Aug 01, 2018 | 113.30 | 113.78 | 113.03 | 113.51 | 6,742,987 | +0.10(+0.09%) |
Jul 31, 2018 | 113.20 | 113.51 | 112.77 | 113.41 | 8,879,390 | +0.30(+0.27%) |
Jul 30, 2018 | 112.78 | 113.38 | 112.32 | 113.11 | 12,869,335 | +0.53(+0.47%) |
Jul 27, 2018 | 111.23 | 113.19 | 111.20 | 112.58 | 7,870,315 | +1.09(+0.97%) |
Jul 26, 2018 | 111.17 | 112.30 | 111.12 | 111.49 | 8,927,014 | +1.42(+1.29%) |
Jul 25, 2018 | 110.52 | 110.52 | 109.24 | 110.07 | 7,640,984 | -0.63(-0.57%) |
Jul 24, 2018 | 108.89 | 110.93 | 108.86 | 110.70 | 8,365,319 | +2.34(+2.16%) |
Jul 23, 2018 | 107.61 | 108.41 | 107.36 | 108.37 | 5,411,412 | +0.67(+0.62%) |
Jul 20, 2018 | 107.23 | 107.95 | 107.08 | 107.70 | 6,850,366 | -0.08(-0.07%) |
Jul 19, 2018 | 109.14 | 109.25 | 107.72 | 107.78 | 6,993,140 | -1.59(-1.45%) |
Jul 18, 2018 | 110.23 | 110.44 | 108.83 | 109.37 | 8,357,651 | -1.12(-1.01%) |
Jul 17, 2018 | 109.99 | 111.71 | 109.20 | 110.49 | 15,025,115 | +3.78(+3.54%) |
Jul 16, 2018 | 107.83 | 107.92 | 106.25 | 106.71 | 8,544,979 | -1.06(-0.98%) |
Jul 13, 2018 | 109.11 | 109.33 | 107.77 | 9,642,759 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.29 | 109.72 | 108.83 | 109.33 | 7,229,372 | +1.30(+1.20%) |
Jul 11, 2018 | 108.03 | 5,637,532 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.15 | 109.13 | 107.92 | 109.01 | 5,927,342 | +1.14(+1.05%) |
Jul 09, 2018 | 108.02 | 108.47 | 107.49 | 107.87 | 7,832,854 | +0.26(+0.24%) |
Jul 06, 2018 | 107.11 | 107.76 | 106.64 | 107.61 | 8,544,390 | +0.64(+0.60%) |
Jul 05, 2018 | 107.08 | 105.46 | 106.97 | 8,551,926 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.01 | 105.01 | 105.01 | 0 | +0.97(+0.93%) | |
Jul 02, 2018 | 103.84 | 104.17 | 102.79 | 104.05 | 6,404,754 | +0.21(+0.20%) |
Jun 29, 2018 | 104.61 | 105.42 | 103.71 | 103.84 | 9,030,864 | -0.57(-0.54%) |
Jun 28, 2018 | 104.22 | 104.76 | 103.61 | 104.41 | 6,189,611 | +0.33(+0.32%) |
Jun 27, 2018 | 104.52 | 105.24 | 103.94 | 104.07 | 6,620,866 | -0.63(-0.60%) |
Jun 26, 2018 | 104.83 | 105.17 | 104.06 | 104.70 | 6,418,409 | -0.21(-0.20%) |
Jun 25, 2018 | 105.11 | 105.63 | 103.99 | 104.91 | 9,547,351 | -0.21(-0.20%) |
Jun 22, 2018 | 104.13 | 105.59 | 104.11 | 105.12 | 12,041,931 | +1.19(+1.14%) |
Jun 21, 2018 | 104.26 | 104.61 | 103.64 | 103.94 | 5,161,498 | -0.50(-0.48%) |
Jun 20, 2018 | 104.77 | 104.97 | 104.11 | 104.44 | 7,334,700 | -0.45(-0.43%) |
Jun 19, 2018 | 103.26 | 105.41 | 103.18 | 104.89 | 10,017,010 | +1.07(+1.03%) |
Jun 18, 2018 | 104.07 | 104.25 | 102.91 | 103.82 | 7,930,620 | -1.10(-1.05%) |
Jun 15, 2018 | 104.76 | 103.75 | 104.93 | 15,393,476 | +0.17(+0.16%) | |
Jun 14, 2018 | 105.01 | 105.39 | 104.48 | 104.76 | 6,122,029 | -0.19(-0.18%) |
Jun 13, 2018 | 105.39 | 106.19 | 104.80 | 104.94 | 6,820,236 | +0.08(+0.07%) |
Jun 12, 2018 | 105.40 | 105.42 | 104.36 | 104.87 | 6,108,075 | -0.10(-0.10%) |
Jun 11, 2018 | 106.35 | 106.41 | 104.88 | 104.97 | 6,510,242 | -1.20(-1.13%) |
Jun 08, 2018 | 105.57 | 106.84 | 105.54 | 106.17 | 7,254,246 | +0.62(+0.59%) |
Jun 07, 2018 | 105.26 | 105.68 | 104.64 | 105.54 | 8,663,268 | +0.46(+0.44%) |
Jun 06, 2018 | 105.08 | 105.08 | 7,943,921 | +1.12(+1.08%) | ||
Jun 05, 2018 | 104.45 | 104.88 | 103.46 | 103.96 | 5,989,044 | -0.40(-0.39%) |
Jun 04, 2018 | 104.28 | 104.72 | 103.57 | 104.36 | 5,670,841 | +0.59(+0.57%) |
Jun 01, 2018 | 103.02 | 103.82 | 102.67 | 103.77 | 6,708,493 | +1.40(+1.37%) |
May 31, 2018 | 103.48 | 103.76 | 102.30 | 102.37 | 12,078,603 | -1.16(-1.12%) |
May 30, 2018 | 102.80 | 104.05 | 102.30 | 103.52 | 7,506,188 | +1.34(+1.31%) |
May 29, 2018 | 103.12 | 103.38 | 101.51 | 102.18 | 11,476,289 | -1.77(-1.70%) |
May 25, 2018 | 103.95 | 103.95 | 103.95 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.67 | 104.82 | 103.25 | 103.85 | 8,146,794 | -1.02(-0.97%) |
May 23, 2018 | 104.38 | 105.31 | 104.27 | 104.87 | 5,815,060 | +0.46(+0.44%) |
May 22, 2018 | 105.17 | 105.54 | 104.28 | 104.41 | 8,441,372 | -0.69(-0.65%) |
May 21, 2018 | 105.86 | 106.18 | 104.76 | 105.10 | 6,543,271 | -0.44(-0.42%) |
May 18, 2018 | 105.15 | 105.71 | 104.72 | 105.54 | 6,396,720 | +0.33(+0.31%) |
May 17, 2018 | 106.60 | 106.69 | 104.95 | 105.21 | 7,620,297 | -1.27(-1.20%) |
May 16, 2018 | 106.56 | 106.95 | 106.19 | 106.48 | 4,494,621 | +0.19(+0.18%) |
May 15, 2018 | 106.64 | 106.89 | 105.68 | 106.30 | 6,915,534 | -0.79(-0.74%) |
May 14, 2018 | 108.18 | 108.40 | 106.69 | 107.09 | 7,182,731 | -1.00(-0.93%) |
May 11, 2018 | 106.84 | 108.39 | 106.83 | 108.09 | 6,729,551 | +1.60(+1.51%) |
May 10, 2018 | 105.52 | 107.08 | 105.33 | 106.48 | 5,824,521 | +1.56(+1.49%) |
May 09, 2018 | 104.48 | 105.38 | 104.09 | 104.92 | 8,014,692 | +0.77(+0.73%) |
May 08, 2018 | 104.37 | 104.90 | 103.37 | 104.16 | 7,006,026 | -0.83(-0.79%) |
May 07, 2018 | 105.45 | 106.39 | 104.76 | 104.99 | 7,899,188 | -0.51(-0.48%) |
May 04, 2018 | 104.15 | 105.76 | 103.47 | 105.50 | 7,213,344 | +0.99(+0.94%) |
May 03, 2018 | 104.74 | 105.07 | 103.03 | 104.51 | 8,573,174 | -0.40(-0.38%) |
May 02, 2018 | 106.63 | 107.19 | 104.66 | 104.91 | 8,700,217 | -2.13(-1.99%) |
May 01, 2018 | 107.31 | 107.58 | 106.16 | 107.04 | 6,030,182 | -0.41(-0.38%) |
Apr 30, 2018 | 109.47 | 109.57 | 107.45 | 107.45 | 9,675,631 | -1.51(-1.39%) |
Apr 27, 2018 | 108.50 | 109.41 | 108.31 | 108.96 | 5,022,803 | +0.22(+0.20%) |
Apr 26, 2018 | 107.56 | 109.77 | 107.56 | 108.74 | 9,665,824 | +1.06(+0.99%) |
Apr 25, 2018 | 106.96 | 107.76 | 106.42 | 107.68 | 6,897,009 | +0.48(+0.45%) |
Apr 24, 2018 | 107.83 | 108.28 | 106.45 | 107.20 | 7,742,775 | -0.54(-0.50%) |
Apr 23, 2018 | 107.78 | 108.14 | 106.85 | 107.74 | 8,830,613 | +0.14(+0.13%) |
Apr 20, 2018 | 108.73 | 108.99 | 107.18 | 107.60 | 9,116,011 | -0.76(-0.70%) |
Apr 19, 2018 | 108.42 | 108.96 | 107.79 | 108.35 | 7,014,259 | -0.14(-0.13%) |
Apr 18, 2018 | 110.17 | 110.35 | 107.83 | 108.50 | 11,045,516 | -2.40(-2.16%) |
Apr 17, 2018 | 112.22 | 112.30 | 109.42 | 110.89 | 12,959,255 | -1.04(-0.93%) |
Apr 16, 2018 | 111.63 | 112.88 | 111.52 | 111.93 | 7,507,542 | +0.97(+0.87%) |
Apr 13, 2018 | 111.36 | 111.64 | 110.12 | 110.96 | 5,582,499 | +0.16(+0.15%) |
Apr 12, 2018 | 110.51 | 111.55 | 110.31 | 110.80 | 5,367,576 | +0.68(+0.62%) |
Apr 11, 2018 | 109.70 | 110.73 | 109.61 | 110.12 | 5,385,876 | -0.53(-0.48%) |
Apr 10, 2018 | 110.64 | 111.21 | 109.83 | 110.64 | 7,144,852 | +0.65(+0.59%) |
Apr 09, 2018 | 109.29 | 111.40 | 108.46 | 109.99 | 7,528,028 | +1.17(+1.08%) |
Apr 06, 2018 | 110.62 | 110.98 | 107.38 | 108.82 | 7,533,163 | -2.22(-2.00%) |
Apr 05, 2018 | 110.78 | 111.45 | 110.01 | 111.04 | 6,616,151 | +0.25(+0.23%) |
Apr 04, 2018 | 107.80 | 111.38 | 107.37 | 110.78 | 9,084,336 | +1.75(+1.61%) |
Apr 03, 2018 | 106.34 | 109.15 | 105.91 | 109.03 | 9,458,423 | +3.22(+3.04%) |
Apr 02, 2018 | 108.58 | 108.63 | 104.94 | 105.81 | 10,496,837 | -3.05(-2.80%) |
Mar 29, 2018 | 108.86 | 108.86 | 108.86 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 108.42 | 109.60 | 108.06 | 108.27 | 8,085,522 | +0.20(+0.19%) |
Mar 27, 2018 | 107.98 | 109.67 | 107.37 | 108.06 | 9,168,802 | -0.15(-0.14%) |
Mar 26, 2018 | 107.38 | 108.34 | 106.36 | 108.22 | 9,839,125 | +1.94(+1.83%) |
Mar 23, 2018 | 108.42 | 108.62 | 106.14 | 106.27 | 9,950,141 | -1.94(-1.79%) |
Mar 22, 2018 | 110.83 | 111.01 | 107.97 | 108.21 | 8,897,313 | -3.24(-2.90%) |
Mar 21, 2018 | 111.62 | 112.80 | 110.99 | 111.44 | 6,072,640 | -0.02(-0.02%) |
Mar 20, 2018 | 111.10 | 111.94 | 109.91 | 111.46 | 7,315,266 | +0.82(+0.74%) |
Mar 19, 2018 | 113.28 | 113.38 | 109.89 | 110.64 | 7,082,056 | -2.92(-2.57%) |
Mar 16, 2018 | 113.12 | 114.17 | 112.23 | 113.56 | 16,755,470 | +0.53(+0.47%) |
Mar 15, 2018 | 112.60 | 114.03 | 112.53 | 113.03 | 7,236,342 | +0.63(+0.56%) |
Mar 14, 2018 | 114.88 | 115.28 | 112.05 | 112.40 | 7,970,204 | -1.72(-1.51%) |
Mar 13, 2018 | 113.66 | 115.01 | 113.36 | 114.13 | 10,773,943 | +1.46(+1.30%) |
Mar 12, 2018 | 113.66 | 114.03 | 112.40 | 112.67 | 5,817,648 | -0.99(-0.87%) |
Mar 09, 2018 | 112.56 | 113.68 | 111.76 | 113.66 | 8,896,935 | +1.48(+1.32%) |
Mar 08, 2018 | 109.86 | 112.39 | 109.86 | 112.18 | 7,555,112 | +2.57(+2.34%) |
Mar 07, 2018 | 109.86 | 109.62 | 7,523,613 | +0.70(+0.64%) | ||
Mar 06, 2018 | 110.43 | 110.60 | 108.67 | 108.92 | 6,524,667 | -1.33(-1.21%) |
Mar 05, 2018 | 109.27 | 110.69 | 108.89 | 110.25 | 6,827,379 | +0.82(+0.75%) |
Mar 02, 2018 | 107.81 | 109.68 | 107.81 | 109.43 | 8,134,840 | +1.31(+1.21%) |
Mar 01, 2018 | 109.68 | 110.53 | 107.48 | 108.12 | 10,892,493 | -2.21(-2.00%) |
Feb 28, 2018 | 112.09 | 112.40 | 110.32 | 110.33 | 9,398,102 | -1.52(-1.36%) |
Feb 27, 2018 | 112.31 | 113.06 | 111.79 | 111.85 | 8,426,612 | -0.34(-0.30%) |
Feb 26, 2018 | 111.89 | 113.33 | 111.28 | 112.19 | 7,867,403 | +0.76(+0.68%) |
Feb 23, 2018 | 109.81 | 111.49 | 109.75 | 111.44 | 6,073,868 | +1.78(+1.62%) |
Feb 22, 2018 | 109.29 | 109.65 | 6,790,685 | +0.00(+0.00%) | ||
Feb 21, 2018 | 110.41 | 111.79 | 109.61 | 109.65 | 7,781,818 | -0.81(-0.73%) |
Feb 20, 2018 | 112.15 | 112.64 | 110.29 | 110.47 | 7,775,657 | -1.92(-1.71%) |
Feb 16, 2018 | 112.39 | 112.39 | 112.39 | 0 | +1.62(+1.46%) | |
Feb 15, 2018 | 109.81 | 110.81 | 109.27 | 110.77 | 6,641,912 | +1.32(+1.20%) |
Feb 14, 2018 | 109.26 | 109.74 | 108.37 | 109.45 | 7,415,522 | -0.25(-0.22%) |
Feb 13, 2018 | 110.24 | 109.70 | 7,506,057 | -0.26(-0.24%) | ||
Feb 12, 2018 | 109.73 | 110.84 | 107.77 | 109.96 | 11,804,288 | +0.62(+0.57%) |
Feb 09, 2018 | 107.64 | 110.51 | 105.88 | 109.33 | 17,807,410 | +2.68(+2.51%) |
Feb 08, 2018 | 110.50 | 110.79 | 106.45 | 106.66 | 13,830,787 | -4.27(-3.85%) |
Feb 07, 2018 | 111.33 | 112.05 | 110.87 | 110.93 | 12,460,926 | -0.35(-0.31%) |
Feb 06, 2018 | 109.74 | 112.25 | 108.04 | 111.28 | 22,730,158 | +0.51(+0.46%) |
Feb 05, 2018 | 115.28 | 115.64 | 105.51 | 110.77 | 23,174,894 | -5.44(-4.68%) |
Feb 02, 2018 | 117.34 | 118.47 | 115.96 | 116.21 | 10,973,493 | -1.98(-1.67%) |
Feb 01, 2018 | 118.74 | 116.64 | 118.19 | 11,128,700 | +1.55(+1.32%) | |
Jan 31, 2018 | 120.34 | 120.34 | 116.57 | 116.64 | 15,553,909 | -3.58(-2.98%) |
Jan 30, 2018 | 121.04 | 121.24 | 120.22 | 120.22 | 9,921,256 | -1.06(-0.87%) |
Jan 29, 2018 | 122.27 | 122.34 | 121.15 | 121.28 | 9,491,979 | -1.39(-1.14%) |
Jan 26, 2018 | 121.97 | 122.90 | 121.66 | 122.67 | 9,555,545 | +0.78(+0.64%) |
Jan 25, 2018 | 120.12 | 122.11 | 120.04 | 121.89 | 9,405,090 | +1.97(+1.64%) |
Jan 24, 2018 | 121.13 | 121.18 | 119.69 | 119.92 | 14,903,015 | +0.20(+0.17%) |
Jan 23, 2018 | 124.05 | 124.44 | 119.54 | 119.72 | 20,684,994 | -5.33(-4.26%) |
Jan 22, 2018 | 124.09 | 125.04 | 123.84 | 125.04 | 8,293,903 | +0.66(+0.53%) |
Jan 19, 2018 | 124.47 | 124.63 | 123.59 | 124.38 | 10,353,035 | +0.37(+0.30%) |
Jan 18, 2018 | 124.02 | 124.45 | 123.21 | 124.01 | 6,579,989 | -0.05(-0.04%) |
Jan 17, 2018 | 124.79 | 125.19 | 122.80 | 124.06 | 12,581,161 | +0.10(+0.08%) |
Jan 16, 2018 | 123.59 | 124.97 | 123.26 | 123.96 | 9,318,386 | +0.93(+0.76%) |
Jan 12, 2018 | 123.03 | 123.03 | 123.03 | 0 | +0.82(+0.67%) | |
Jan 11, 2018 | 121.66 | 122.31 | 121.29 | 122.21 | 5,878,642 | +0.69(+0.57%) |
Jan 10, 2018 | 121.17 | 121.68 | 120.97 | 121.52 | 7,770,141 | -0.14(-0.12%) |
Jan 09, 2018 | 120.17 | 122.96 | 120.08 | 121.67 | 10,540,038 | +1.90(+1.59%) |
Jan 08, 2018 | 119.61 | 119.86 | 118.95 | 119.77 | 6,077,331 | +0.15(+0.13%) |
Jan 05, 2018 | 118.75 | 119.71 | 118.41 | 119.61 | 7,296,409 | +0.98(+0.83%) |
Jan 04, 2018 | 118.55 | 119.13 | 118.36 | 118.64 | 5,730,554 | -0.01(-0.01%) |
Jan 03, 2018 | 117.63 | 118.75 | 117.24 | 118.64 | 6,338,685 | +1.12(+0.96%) |
Jan 02, 2018 | 117.88 | 117.94 | 117.09 | 117.52 | 8,105,883 | -0.41(-0.35%) |
Dec 29, 2017 | 117.94 | 117.94 | 117.94 | 0 | -0.71(-0.60%) | |
Dec 28, 2017 | 118.76 | 119.02 | 118.45 | 118.64 | 2,943,946 | -0.01(-0.01%) |
Dec 27, 2017 | 118.53 | 119.14 | 118.34 | 118.65 | 4,447,005 | +0.41(+0.34%) |
Dec 26, 2017 | 118.27 | 117.90 | 118.25 | 3,875,286 | -0.03(-0.02%) | |
Dec 22, 2017 | 119.02 | 119.31 | 118.20 | 118.27 | 5,527,422 | -0.79(-0.67%) |
Dec 21, 2017 | 119.51 | 120.00 | 119.03 | 119.07 | 6,946,177 | -0.08(-0.07%) |
Dec 20, 2017 | 120.08 | 120.35 | 119.08 | 119.15 | 7,451,554 | -0.52(-0.44%) |
Dec 19, 2017 | 119.77 | 120.18 | 119.32 | 119.67 | 7,787,270 | -0.02(-0.01%) |
Dec 18, 2017 | 120.33 | 121.38 | 119.35 | 119.69 | 6,910,654 | -0.56(-0.46%) |
Dec 15, 2017 | 120.27 | 120.82 | 119.67 | 120.25 | 14,829,137 | +0.68(+0.57%) |
Dec 14, 2017 | 121.14 | 121.23 | 119.53 | 119.56 | 6,323,966 | -1.05(-0.87%) |
Dec 13, 2017 | 120.28 | 121.07 | 120.04 | 120.61 | 7,248,571 | +0.25(+0.20%) |
Dec 12, 2017 | 120.37 | 121.19 | 119.89 | 120.37 | 9,497,581 | +1.23(+1.03%) |
Dec 11, 2017 | 118.93 | 119.16 | 118.03 | 119.13 | 5,163,335 | +0.46(+0.39%) |
Dec 08, 2017 | 118.17 | 118.81 | 118.00 | 118.67 | 6,043,669 | +0.49(+0.41%) |
Dec 07, 2017 | 118.17 | 119.44 | 117.55 | 118.18 | 5,583,766 | -0.89(-0.74%) |
Dec 06, 2017 | 118.88 | 119.83 | 117.89 | 119.07 | 6,293,286 | +1.17(+0.99%) |
Dec 05, 2017 | 117.99 | 118.86 | 117.50 | 117.89 | 7,991,107 | +0.56(+0.47%) |
Dec 04, 2017 | 118.69 | 118.75 | 117.27 | 117.34 | 7,009,610 | -0.82(-0.69%) |
Dec 01, 2017 | 117.81 | 118.62 | 116.99 | 118.15 | 7,097,059 | +0.55(+0.47%) |
Nov 30, 2017 | 118.22 | 118.41 | 116.89 | 117.61 | 10,593,652 | -0.41(-0.34%) |
Nov 29, 2017 | 118.36 | 118.70 | 117.30 | 118.01 | 6,930,430 | -0.18(-0.15%) |
Nov 28, 2017 | 116.74 | 118.62 | 116.74 | 118.19 | 5,986,191 | +1.62(+1.39%) |
Nov 27, 2017 | 116.07 | 116.75 | 116.07 | 116.57 | 4,659,594 | +0.78(+0.68%) |
Nov 24, 2017 | 115.36 | 116.09 | 115.19 | 115.78 | 3,107,283 | +0.60(+0.52%) |
Nov 22, 2017 | 116.03 | 116.09 | 114.60 | 115.18 | 4,669,529 | -0.88(-0.76%) |
Nov 21, 2017 | 116.15 | 116.83 | 115.93 | 116.06 | 6,743,640 | +0.34(+0.30%) |
Nov 20, 2017 | 115.90 | 116.24 | 115.56 | 115.72 | 5,084,929 | -0.06(-0.05%) |
Nov 17, 2017 | 116.03 | 116.50 | 115.68 | 115.77 | 5,062,779 | -0.73(-0.63%) |
Nov 16, 2017 | 116.97 | 117.18 | 116.31 | 116.50 | 4,975,670 | -0.19(-0.17%) |
Nov 15, 2017 | 116.81 | 117.31 | 116.40 | 116.70 | 4,569,516 | -0.33(-0.28%) |
Nov 14, 2017 | 117.09 | 117.69 | 116.55 | 117.02 | 4,861,112 | -0.23(-0.19%) |
Nov 13, 2017 | 116.62 | 117.47 | 116.13 | 117.25 | 5,152,051 | +0.17(+0.14%) |
Nov 10, 2017 | 117.56 | 117.56 | 116.29 | 117.08 | 5,054,918 | -0.66(-0.56%) |
Nov 09, 2017 | 118.17 | 118.64 | 117.28 | 117.75 | 4,192,047 | -0.81(-0.69%) |
Nov 08, 2017 | 117.20 | 119.02 | 117.00 | 118.56 | 5,293,203 | +1.30(+1.11%) |
Nov 07, 2017 | 117.52 | 117.58 | 116.54 | 117.26 | 4,999,249 | +0.01(+0.01%) |
Nov 06, 2017 | 117.46 | 117.86 | 117.22 | 117.25 | 5,030,929 | -0.27(-0.23%) |
Nov 03, 2017 | 117.22 | 117.79 | 116.86 | 117.52 | 3,262,381 | +0.13(+0.11%) |
Nov 02, 2017 | 117.54 | 117.69 | 116.70 | 117.39 | 4,164,236 | -0.04(-0.04%) |
Nov 01, 2017 | 117.31 | 117.95 | 116.90 | 117.44 | 5,967,891 | +0.48(+0.41%) |
Oct 31, 2017 | 117.47 | 117.67 | 116.60 | 116.96 | 5,759,793 | -0.50(-0.42%) |
Oct 30, 2017 | 118.36 | 118.47 | 116.88 | 117.45 | 7,192,788 | -1.49(-1.26%) |
Oct 27, 2017 | 118.29 | 119.72 | 117.62 | 118.94 | 6,127,539 | -0.03(-0.02%) |
Oct 26, 2017 | 119.56 | 120.60 | 118.61 | 118.97 | 6,962,415 | -0.46(-0.39%) |
Oct 25, 2017 | 118.42 | 120.16 | 118.26 | 119.43 | 7,823,515 | +0.60(+0.51%) |
Oct 24, 2017 | 120.29 | 120.29 | 118.23 | 118.83 | 7,850,078 | -1.66(-1.38%) |
Oct 23, 2017 | 119.24 | 121.10 | 119.20 | 120.49 | 7,968,965 | +1.02(+0.86%) |
Oct 20, 2017 | 119.45 | 120.49 | 118.99 | 119.47 | 6,716,220 | +0.30(+0.25%) |
Oct 19, 2017 | 118.05 | 119.95 | 117.90 | 119.16 | 10,943,539 | +1.14(+0.97%) |
Oct 18, 2017 | 118.11 | 118.78 | 117.51 | 118.02 | 8,138,499 | -0.09(-0.08%) |
Oct 17, 2017 | 115.50 | 118.39 | 114.98 | 118.11 | 13,966,536 | +3.92(+3.43%) |
Oct 16, 2017 | 114.47 | 115.15 | 113.71 | 114.20 | 6,102,645 | -0.26(-0.23%) |
Oct 13, 2017 | 114.60 | 115.29 | 114.39 | 114.46 | 4,895,001 | -0.34(-0.29%) |
Oct 12, 2017 | 114.38 | 115.37 | 114.11 | 114.79 | 6,165,535 | +0.15(+0.13%) |
Oct 11, 2017 | 113.16 | 115.00 | 112.73 | 114.64 | 9,856,738 | +2.31(+2.05%) |
Oct 10, 2017 | 112.05 | 112.53 | 111.51 | 112.33 | 4,987,931 | +0.38(+0.34%) |
Oct 09, 2017 | 112.13 | 112.26 | 111.72 | 111.96 | 4,471,220 | +0.19(+0.17%) |
Oct 06, 2017 | 111.58 | 111.79 | 111.14 | 111.76 | 2,943,593 | +0.02(+0.02%) |
Oct 05, 2017 | 111.49 | 111.84 | 111.04 | 111.74 | 4,459,313 | +0.25(+0.23%) |
Oct 04, 2017 | 111.08 | 111.73 | 110.82 | 111.49 | 4,278,060 | +0.66(+0.60%) |
Oct 03, 2017 | 110.45 | 111.08 | 110.20 | 110.82 | 4,649,608 | +0.74(+0.67%) |
Oct 02, 2017 | 109.20 | 110.18 | 109.08 | 110.09 | 5,354,986 | +1.02(+0.93%) |
Sep 29, 2017 | 108.71 | 109.46 | 108.27 | 109.07 | 6,838,281 | +0.45(+0.42%) |
Sep 28, 2017 | 108.99 | 109.29 | 108.47 | 108.62 | 4,759,075 | -0.23(-0.22%) |
Sep 27, 2017 | 109.90 | 109.98 | 108.58 | 108.85 | 6,908,644 | -1.00(-0.91%) |
Sep 26, 2017 | 110.32 | 110.69 | 109.75 | 109.85 | 5,383,196 | -0.19(-0.18%) |
Sep 25, 2017 | 110.30 | 110.54 | 109.76 | 110.04 | 7,172,622 | -0.19(-0.17%) |
Sep 22, 2017 | 110.73 | 111.07 | 110.13 | 110.23 | 5,167,054 | -0.30(-0.27%) |
Sep 21, 2017 | 111.84 | 112.27 | 110.22 | 110.53 | 7,213,617 | -1.23(-1.10%) |
Sep 20, 2017 | 111.79 | 112.66 | 111.03 | 111.76 | 10,376,705 | -1.68(-1.48%) |
Sep 19, 2017 | 113.27 | 113.92 | 112.71 | 113.44 | 5,845,248 | -0.13(-0.12%) |
Sep 18, 2017 | 112.79 | 113.90 | 112.51 | 113.58 | 6,271,458 | +0.78(+0.69%) |
Sep 15, 2017 | 113.08 | 113.64 | 112.57 | 112.80 | 18,501,518 | +0.23(+0.20%) |
Sep 14, 2017 | 110.86 | 112.81 | 110.73 | 112.57 | 7,478,604 | +1.45(+1.31%) |
Sep 13, 2017 | 111.30 | 112.21 | 110.61 | 111.12 | 5,577,838 | -0.15(-0.14%) |
Sep 12, 2017 | 112.28 | 112.32 | 110.68 | 111.27 | 6,514,379 | -0.49(-0.44%) |
Sep 11, 2017 | 110.21 | 111.86 | 109.92 | 111.76 | 6,823,152 | +1.87(+1.70%) |
Sep 08, 2017 | 110.74 | 111.03 | 109.79 | 109.89 | 5,786,348 | -1.02(-0.92%) |
Sep 07, 2017 | 109.78 | 111.18 | 109.27 | 110.90 | 4,529,790 | +1.28(+1.16%) |
Sep 06, 2017 | 109.52 | 109.90 | 109.24 | 109.62 | 6,677,318 | +0.65(+0.59%) |
Sep 05, 2017 | 109.67 | 110.05 | 108.83 | 108.98 | 6,144,518 | -0.95(-0.86%) |