Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.71 | 120.67 | 119.62 | 120.32 | 1,367,185 | +0.07(+0.06%) |
Sep 27, 2018 | 118.97 | 120.52 | 118.91 | 120.25 | 1,506,558 | +1.24(+1.04%) |
Sep 26, 2018 | 118.87 | 120.18 | 118.66 | 119.01 | 1,438,418 | +0.41(+0.34%) |
Sep 25, 2018 | 118.70 | 119.38 | 118.50 | 118.60 | 1,698,607 | +0.27(+0.22%) |
Sep 24, 2018 | 117.40 | 118.76 | 117.13 | 118.33 | 1,532,763 | +1.39(+1.19%) |
Sep 21, 2018 | 118.05 | 118.30 | 116.67 | 116.94 | 2,266,340 | -0.73(-0.62%) |
Sep 20, 2018 | 116.44 | 117.78 | 116.44 | 117.67 | 1,329,765 | +1.61(+1.39%) |
Sep 19, 2018 | 115.87 | 116.67 | 115.78 | 116.06 | 1,004,672 | +0.15(+0.13%) |
Sep 18, 2018 | 114.63 | 116.37 | 114.56 | 115.92 | 1,182,737 | +1.28(+1.12%) |
Sep 17, 2018 | 115.73 | 116.39 | 114.45 | 114.63 | 3,309,967 | -1.54(-1.32%) |
Sep 14, 2018 | 116.86 | 117.27 | 115.83 | 116.17 | 2,361,126 | -0.59(-0.51%) |
Sep 13, 2018 | 116.36 | 117.16 | 116.00 | 116.76 | 1,040,045 | +0.86(+0.74%) |
Sep 12, 2018 | 116.40 | 116.61 | 114.78 | 115.91 | 1,483,930 | +0.06(+0.05%) |
Sep 11, 2018 | 115.82 | 116.44 | 115.23 | 115.85 | 1,351,863 | -0.49(-0.42%) |
Sep 10, 2018 | 116.28 | 116.88 | 115.90 | 116.34 | 1,319,282 | +0.20(+0.17%) |
Sep 07, 2018 | 116.60 | 117.05 | 115.39 | 116.14 | 1,329,939 | -0.67(-0.57%) |
Sep 06, 2018 | 118.60 | 119.34 | 116.45 | 116.81 | 1,942,545 | -2.11(-1.78%) |
Sep 05, 2018 | 119.04 | 119.51 | 118.28 | 118.92 | 1,236,123 | -0.43(-0.36%) |
Sep 04, 2018 | 120.36 | 120.44 | 118.22 | 119.36 | 1,736,549 | -1.17(-0.97%) |
Aug 31, 2018 | 120.53 | 120.53 | 120.53 | 0 | +0.16(+0.13%) | |
Aug 30, 2018 | 119.85 | 120.83 | 119.64 | 120.38 | 1,657,303 | +0.46(+0.39%) |
Aug 29, 2018 | 118.48 | 120.25 | 118.14 | 119.91 | 2,681,775 | +1.49(+1.26%) |
Aug 28, 2018 | 118.23 | 118.64 | 117.82 | 118.42 | 2,283,312 | +0.58(+0.49%) |
Aug 27, 2018 | 116.26 | 118.16 | 116.26 | 117.84 | 4,301,056 | +2.03(+1.75%) |
Aug 24, 2018 | 115.88 | 116.27 | 115.46 | 115.81 | 998,848 | +0.08(+0.07%) |
Aug 23, 2018 | 116.19 | 116.50 | 114.98 | 115.73 | 1,288,852 | -0.67(-0.58%) |
Aug 22, 2018 | 114.95 | 116.68 | 114.95 | 116.40 | 991,324 | +0.82(+0.71%) |
Aug 21, 2018 | 114.70 | 115.92 | 114.58 | 115.58 | 2,674,193 | +1.07(+0.93%) |
Aug 20, 2018 | 114.64 | 115.25 | 114.03 | 114.52 | 1,145,901 | -0.20(-0.17%) |
Aug 17, 2018 | 114.45 | 115.03 | 113.83 | 114.71 | 1,518,801 | +0.02(+0.02%) |
Aug 16, 2018 | 114.09 | 115.04 | 113.52 | 114.69 | 1,071,903 | +0.88(+0.77%) |
Aug 15, 2018 | 114.74 | 115.11 | 113.44 | 113.81 | 1,570,122 | -1.81(-1.56%) |
Aug 14, 2018 | 115.04 | 116.16 | 115.04 | 115.62 | 1,060,750 | +0.64(+0.56%) |
Aug 13, 2018 | 115.21 | 115.55 | 114.30 | 114.98 | 4,847,713 | -0.17(-0.15%) |
Aug 10, 2018 | 115.41 | 116.27 | 114.83 | 115.15 | 3,460,944 | -0.63(-0.55%) |
Aug 09, 2018 | 115.45 | 116.97 | 115.45 | 115.78 | 1,163,403 | -0.18(-0.15%) |
Aug 08, 2018 | 116.40 | 116.40 | 115.30 | 115.96 | 1,351,467 | -0.82(-0.70%) |
Aug 07, 2018 | 115.91 | 117.14 | 115.43 | 116.77 | 1,045,961 | +1.42(+1.23%) |
Aug 06, 2018 | 115.68 | 115.90 | 114.75 | 115.35 | 1,692,964 | -0.23(-0.20%) |
Aug 03, 2018 | 116.53 | 116.89 | 115.25 | 115.58 | 1,313,820 | -0.87(-0.75%) |
Aug 02, 2018 | 114.94 | 116.91 | 114.73 | 116.45 | 1,709,832 | +0.87(+0.75%) |
Aug 01, 2018 | 114.80 | 116.03 | 114.65 | 115.58 | 1,323,484 | +0.67(+0.58%) |
Jul 31, 2018 | 113.01 | 115.20 | 113.01 | 114.91 | 1,982,613 | +2.33(+2.07%) |
Jul 30, 2018 | 113.63 | 113.88 | 112.36 | 112.58 | 2,460,349 | -1.26(-1.11%) |
Jul 27, 2018 | 116.17 | 116.42 | 113.04 | 113.84 | 4,151,410 | -2.41(-2.07%) |
Jul 26, 2018 | 117.01 | 115.27 | 116.25 | 4,107,165 | -1.46(-1.24%) | |
Jul 25, 2018 | 116.40 | 117.88 | 116.19 | 117.71 | 2,782,319 | +1.29(+1.11%) |
Jul 24, 2018 | 118.14 | 118.43 | 115.64 | 116.42 | 4,425,809 | -0.17(-0.14%) |
Jul 23, 2018 | 116.75 | 116.93 | 116.30 | 116.59 | 3,247,293 | -0.07(-0.06%) |
Jul 20, 2018 | 116.40 | 117.14 | 116.38 | 116.66 | 1,801,454 | -0.09(-0.08%) |
Jul 19, 2018 | 117.19 | 115.57 | 116.75 | 3,619,117 | +0.12(+0.10%) | |
Jul 18, 2018 | 116.59 | 116.75 | 115.88 | 116.63 | 1,444,002 | -0.14(-0.12%) |
Jul 17, 2018 | 115.46 | 116.99 | 115.30 | 116.76 | 932,102 | +0.87(+0.75%) |
Jul 16, 2018 | 116.47 | 116.84 | 115.47 | 115.90 | 1,436,232 | -0.85(-0.73%) |
Jul 13, 2018 | 117.16 | 116.75 | 1,366,296 | +0.20(+0.17%) | ||
Jul 12, 2018 | 115.20 | 116.95 | 115.12 | 116.55 | 2,094,540 | +1.85(+1.62%) |
Jul 11, 2018 | 114.15 | 115.22 | 113.87 | 114.69 | 1,565,098 | -0.34(-0.29%) |
Jul 10, 2018 | 115.23 | 115.39 | 114.47 | 115.03 | 4,267,600 | -0.20(-0.17%) |
Jul 09, 2018 | 114.93 | 115.31 | 114.32 | 115.23 | 3,094,655 | +0.59(+0.52%) |
Jul 06, 2018 | 114.92 | 111.95 | 114.63 | 4,209,935 | +4.17(+3.78%) | |
Jul 05, 2018 | 109.39 | 110.63 | 109.24 | 110.46 | 2,446,366 | +1.37(+1.26%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.10(-0.09%) | |
Jul 02, 2018 | 107.40 | 109.52 | 107.17 | 109.19 | 1,968,389 | +0.86(+0.79%) |
Jun 29, 2018 | 107.28 | 109.20 | 107.28 | 108.33 | 3,263,764 | +1.84(+1.73%) |
Jun 28, 2018 | 105.98 | 106.84 | 104.74 | 106.49 | 2,195,569 | +0.60(+0.57%) |
Jun 27, 2018 | 108.36 | 108.57 | 105.83 | 105.88 | 3,049,385 | -2.20(-2.04%) |
Jun 26, 2018 | 108.68 | 109.20 | 107.13 | 108.08 | 5,057,178 | -0.47(-0.43%) |
Jun 25, 2018 | 109.71 | 110.33 | 107.76 | 108.55 | 2,392,302 | -2.00(-1.81%) |
Jun 22, 2018 | 111.05 | 111.19 | 110.02 | 110.55 | 2,469,592 | -0.37(-0.34%) |
Jun 21, 2018 | 111.86 | 112.20 | 110.61 | 110.92 | 2,865,236 | -1.27(-1.13%) |
Jun 20, 2018 | 110.57 | 112.28 | 110.36 | 112.20 | 3,014,160 | +1.83(+1.66%) |
Jun 19, 2018 | 107.69 | 110.53 | 107.62 | 110.36 | 3,092,713 | +1.59(+1.46%) |
Jun 18, 2018 | 108.51 | 108.87 | 107.80 | 108.78 | 3,396,884 | -0.82(-0.75%) |
Jun 15, 2018 | 109.71 | 108.94 | 109.60 | 2,584,492 | -0.12(-0.11%) | |
Jun 14, 2018 | 108.82 | 109.97 | 108.69 | 109.71 | 1,810,765 | +0.88(+0.81%) |
Jun 13, 2018 | 109.12 | 110.04 | 108.53 | 108.84 | 2,726,723 | -0.41(-0.38%) |
Jun 12, 2018 | 108.35 | 109.62 | 108.33 | 109.25 | 1,353,126 | +0.92(+0.85%) |
Jun 11, 2018 | 108.42 | 108.70 | 108.02 | 108.33 | 2,680,445 | -0.13(-0.12%) |
Jun 08, 2018 | 107.89 | 108.80 | 107.62 | 108.46 | 1,281,022 | +0.34(+0.32%) |
Jun 07, 2018 | 108.94 | 109.28 | 107.43 | 108.12 | 2,015,204 | -0.75(-0.69%) |
Jun 06, 2018 | 107.55 | 109.16 | 107.50 | 108.87 | 1,584,177 | +1.34(+1.25%) |
Jun 05, 2018 | 107.44 | 108.31 | 106.86 | 107.53 | 2,165,575 | +0.03(+0.03%) |
Jun 04, 2018 | 108.06 | 108.31 | 106.00 | 107.50 | 2,516,487 | -0.70(-0.65%) |
Jun 01, 2018 | 107.50 | 108.46 | 106.92 | 108.20 | 2,108,353 | +1.37(+1.28%) |
May 31, 2018 | 107.17 | 107.64 | 106.10 | 106.83 | 3,184,765 | -0.06(-0.06%) |
May 30, 2018 | 105.94 | 107.21 | 105.66 | 106.89 | 2,840,399 | +1.41(+1.34%) |
May 29, 2018 | 105.20 | 106.01 | 104.27 | 105.48 | 3,067,542 | -0.47(-0.45%) |
May 25, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.22(+0.21%) | |
May 24, 2018 | 105.65 | 106.11 | 105.19 | 105.73 | 1,996,982 | +0.09(+0.08%) |
May 23, 2018 | 104.51 | 106.02 | 104.51 | 105.65 | 1,528,133 | +0.52(+0.50%) |
May 22, 2018 | 104.91 | 105.79 | 104.60 | 105.12 | 2,161,933 | +0.33(+0.32%) |
May 21, 2018 | 106.51 | 106.81 | 104.34 | 104.79 | 2,553,422 | -1.40(-1.32%) |
May 18, 2018 | 106.18 | 106.54 | 105.65 | 106.19 | 5,611,093 | +0.21(+0.20%) |
May 17, 2018 | 105.87 | 106.11 | 105.24 | 105.98 | 2,526,810 | +0.06(+0.06%) |
May 16, 2018 | 105.00 | 106.36 | 104.86 | 105.92 | 1,414,874 | +0.94(+0.89%) |
May 15, 2018 | 105.22 | 105.36 | 104.64 | 104.99 | 2,150,099 | -1.08(-1.02%) |
May 14, 2018 | 105.20 | 106.86 | 105.20 | 106.07 | 3,511,076 | +1.08(+1.03%) |
May 11, 2018 | 102.18 | 105.33 | 102.18 | 104.99 | 5,137,155 | +2.81(+2.75%) |
May 10, 2018 | 102.32 | 103.34 | 101.86 | 102.18 | 2,829,418 | -0.06(-0.06%) |
May 09, 2018 | 101.08 | 102.69 | 100.50 | 102.24 | 2,329,595 | +1.36(+1.35%) |
May 08, 2018 | 101.29 | 101.59 | 100.21 | 100.88 | 2,636,604 | -0.58(-0.57%) |
May 07, 2018 | 100.98 | 101.77 | 100.98 | 101.46 | 2,732,783 | +0.64(+0.63%) |
May 04, 2018 | 99.49 | 101.40 | 99.49 | 100.82 | 2,765,076 | +1.05(+1.06%) |
May 03, 2018 | 100.72 | 101.55 | 98.93 | 99.76 | 2,542,100 | -1.38(-1.36%) |
May 02, 2018 | 101.53 | 102.34 | 100.80 | 101.14 | 2,283,185 | -1.35(-1.32%) |
May 01, 2018 | 101.95 | 102.55 | 101.03 | 102.49 | 2,393,878 | +0.39(+0.39%) |
Apr 30, 2018 | 103.99 | 104.41 | 101.97 | 102.10 | 2,329,464 | -1.93(-1.86%) |
Apr 27, 2018 | 103.72 | 104.20 | 102.98 | 104.03 | 1,223,613 | +0.31(+0.29%) |
Apr 26, 2018 | 102.15 | 104.33 | 102.00 | 103.72 | 3,226,702 | +2.01(+1.98%) |
Apr 25, 2018 | 101.75 | 102.42 | 100.78 | 101.72 | 1,919,899 | -0.01(-0.01%) |
Apr 24, 2018 | 103.51 | 103.59 | 101.17 | 101.72 | 2,116,282 | -1.50(-1.45%) |
Apr 23, 2018 | 103.33 | 104.09 | 102.64 | 103.22 | 2,116,020 | -0.17(-0.16%) |
Apr 20, 2018 | 104.16 | 104.50 | 103.12 | 103.39 | 2,131,385 | -0.92(-0.88%) |
Apr 19, 2018 | 105.89 | 106.04 | 103.94 | 104.31 | 2,161,314 | -1.44(-1.36%) |
Apr 18, 2018 | 105.71 | 106.46 | 105.47 | 105.74 | 2,070,933 | +0.07(+0.07%) |
Apr 17, 2018 | 104.07 | 106.12 | 104.06 | 105.67 | 1,842,275 | +2.01(+1.94%) |
Apr 16, 2018 | 104.97 | 105.20 | 103.29 | 103.67 | 2,641,683 | -0.71(-0.68%) |
Apr 13, 2018 | 105.59 | 105.62 | 103.80 | 104.38 | 2,201,499 | -0.75(-0.71%) |
Apr 12, 2018 | 104.85 | 105.73 | 104.39 | 105.12 | 2,210,019 | +1.37(+1.32%) |
Apr 11, 2018 | 103.17 | 105.22 | 103.08 | 103.75 | 2,040,082 | -0.36(-0.35%) |
Apr 10, 2018 | 102.55 | 104.46 | 102.03 | 104.12 | 2,909,100 | +2.79(+2.75%) |
Apr 09, 2018 | 101.00 | 103.02 | 100.51 | 101.33 | 3,208,964 | +1.81(+1.82%) |
Apr 06, 2018 | 101.26 | 102.00 | 98.72 | 99.52 | 2,883,538 | -3.09(-3.01%) |
Apr 05, 2018 | 105.03 | 105.03 | 102.32 | 102.61 | 2,180,136 | -1.69(-1.62%) |
Apr 04, 2018 | 99.82 | 104.63 | 99.82 | 104.31 | 3,335,210 | +2.94(+2.91%) |
Apr 03, 2018 | 101.77 | 101.78 | 99.45 | 101.36 | 2,685,341 | +0.38(+0.37%) |
Apr 02, 2018 | 105.13 | 105.13 | 99.93 | 100.99 | 3,272,209 | -4.16(-3.95%) |
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.32 | 105.24 | 103.01 | 104.39 | 3,015,666 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,476 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,144 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.72 | 103.72 | 3,450,119 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,671 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,933,000 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,841 | +0.06(+0.05%) |
Mar 19, 2018 | 110.32 | 110.95 | 107.77 | 108.83 | 3,229,977 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,679 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,656 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.94 | 111.58 | 112.08 | 1,571,235 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,580 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,956 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,968 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,003 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,452 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,227 | +0.26(+0.24%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,280 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,368 | +2.57(+2.44%) |
Mar 01, 2018 | 106.48 | 107.06 | 104.53 | 105.44 | 7,720,748 | -1.02(-0.96%) |
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,432 | -1.99(-1.83%) |
Feb 27, 2018 | 109.66 | 110.27 | 108.41 | 108.45 | 1,870,050 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,645 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,132 | +2.23(+2.08%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,358 | -0.65(-0.60%) | ||
Feb 21, 2018 | 107.79 | 109.59 | 107.40 | 107.45 | 1,797,062 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.62 | 2,627,161 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,084,988 | +1.02(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.98 | 108.09 | 4,610,398 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,909 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,658 | +1.66(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,128 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,088 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,371 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,466 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,290 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.28 | 110.28 | 110.46 | 4,426,583 | -1.81(-1.61%) |
Feb 01, 2018 | 113.02 | 111.56 | 112.28 | 2,907,628 | -0.10(-0.09%) | |
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,392 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,703 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,116 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,700 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.94 | 114.89 | 2,242,686 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,734 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,409 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,880 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.32 | 2,151,727 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,806 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.25 | 108.97 | 109.74 | 2,225,597 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.61 | 108.71 | 108.94 | 4,018,782 | -1.36(-1.23%) |
Jan 12, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.57 | 1,797,672 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,513 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,140 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,663 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,451 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.33 | 2,474,114 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,830 | +1.52(+1.41%) |
Jan 02, 2018 | 105.88 | 107.82 | 105.08 | 107.70 | 3,822,649 | +2.53(+2.41%) |
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.00(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,024 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,073 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,056 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,564 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,872 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,890 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,753 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.65 | 2,018,201 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,894 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,003 | -1.53(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,322 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,604 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.08 | 104.52 | 2,585,554 | +0.16(+0.15%) |
Dec 08, 2017 | 102.88 | 104.81 | 102.88 | 104.36 | 2,857,576 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,191 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,944 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.67 | 3,104,830 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,835 | -1.64(-1.58%) | |
Dec 01, 2017 | 103.66 | 104.62 | 103.25 | 104.00 | 2,868,948 | +0.44(+0.42%) |
Nov 30, 2017 | 102.20 | 103.71 | 102.20 | 103.56 | 3,125,926 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.31 | 101.48 | 102.08 | 2,735,215 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,407 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.82 | 2,597,044 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.86 | 102.26 | 102.53 | 1,089,816 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.50 | 1,582,715 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,092 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.99 | 101.12 | 2,689,134 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.28 | 101.37 | 102.06 | 2,231,544 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,240 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.96 | 99.05 | 100.44 | 4,367,998 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.05 | 6,312,832 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,016 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,959 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,102 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.86 | 102.27 | 102.59 | 1,821,042 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.99 | 2,525,231 | -0.51(-0.50%) |
Nov 06, 2017 | 104.28 | 104.48 | 103.44 | 103.50 | 2,610,576 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.04 | 102.17 | 103.92 | 3,431,983 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,430 | -0.04(-0.04%) |
Nov 01, 2017 | 103.41 | 103.96 | 102.16 | 102.39 | 3,439,109 | -0.65(-0.63%) |
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,037 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,253 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.08 | 103.67 | 3,815,613 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,880 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.72 | 105.42 | 3,950,900 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,515 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.49 | 2,644,921 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.39 | 108.04 | 108.82 | 2,972,091 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,271,994 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.19 | 1,992,528 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,547 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,286,991 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,267 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.57 | 2,286,346 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,644 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,004 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.34 | 1,534,337 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,737,986 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.79 | 2,209,435 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,454 | +0.86(+0.78%) |
Oct 03, 2017 | 111.19 | 111.31 | 109.74 | 110.80 | 2,429,732 | -0.26(-0.23%) |