Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 106.08 | 106.67 | 105.77 | 106.49 | 125,467 | +0.11(+0.11%) |
Jan 30, 2019 | 105.57 | 106.76 | 105.21 | 106.38 | 152,975 | +0.67(+0.63%) |
Jan 29, 2019 | 105.89 | 106.20 | 105.64 | 105.71 | 98,631 | -0.18(-0.17%) |
Jan 28, 2019 | 105.70 | 105.97 | 105.36 | 105.89 | 152,722 | -1.07(-1.00%) |
Jan 25, 2019 | 106.98 | 107.20 | 106.74 | 106.97 | 92,413 | +0.77(+0.73%) |
Jan 24, 2019 | 106.03 | 106.41 | 105.75 | 106.20 | 104,500 | +0.31(+0.29%) |
Jan 23, 2019 | 106.41 | 106.58 | 105.40 | 105.89 | 151,015 | -0.98(-0.91%) |
Jan 22, 2019 | 107.21 | 107.51 | 106.40 | 106.86 | 184,786 | -1.51(-1.40%) |
Jan 18, 2019 | 107.98 | 108.76 | 107.96 | 108.38 | 183,324 | +0.37(+0.34%) |
Jan 17, 2019 | 107.63 | 108.32 | 107.23 | 108.00 | 160,382 | -0.64(-0.59%) |
Jan 16, 2019 | 108.99 | 109.26 | 108.59 | 108.64 | 198,193 | -0.54(-0.49%) |
Jan 15, 2019 | 109.07 | 109.49 | 108.47 | 109.18 | 199,286 | +0.77(+0.71%) |
Jan 14, 2019 | 107.68 | 109.03 | 107.63 | 108.41 | 181,068 | +0.28(+0.26%) |
Jan 11, 2019 | 108.08 | 108.52 | 107.97 | 108.13 | 156,606 | +0.50(+0.47%) |
Jan 10, 2019 | 106.96 | 107.71 | 106.58 | 107.63 | 234,717 | +1.36(+1.28%) |
Jan 09, 2019 | 106.22 | 106.60 | 105.82 | 106.28 | 161,690 | +0.53(+0.50%) |
Jan 08, 2019 | 106.48 | 106.76 | 105.44 | 105.75 | 173,921 | +0.89(+0.85%) |
Jan 07, 2019 | 104.36 | 105.64 | 104.03 | 104.86 | 180,570 | +1.34(+1.29%) |
Jan 04, 2019 | 101.97 | 103.90 | 101.60 | 103.52 | 355,660 | +4.39(+4.43%) |
Jan 03, 2019 | 100.16 | 100.53 | 98.81 | 99.12 | 357,948 | -1.41(-1.40%) |
Jan 02, 2019 | 99.15 | 100.75 | 99.15 | 100.53 | 196,491 | +0.17(+0.17%) |
Dec 31, 2018 | 100.67 | 100.96 | 99.76 | 100.36 | 213,627 | -0.22(-0.22%) |
Dec 28, 2018 | 100.26 | 101.37 | 100.10 | 100.59 | 207,382 | +0.74(+0.74%) |
Dec 27, 2018 | 98.05 | 99.84 | 97.80 | 99.84 | 266,507 | +1.52(+1.55%) |
Dec 26, 2018 | 97.30 | 98.47 | 96.07 | 98.32 | 451,752 | +1.65(+1.71%) |
Dec 24, 2018 | 98.09 | 98.19 | 96.46 | 96.67 | 388,393 | -1.86(-1.89%) |
Dec 21, 2018 | 99.96 | 100.47 | 98.48 | 98.53 | 439,053 | -3.88(-3.79%) |
Dec 20, 2018 | 102.89 | 103.34 | 101.48 | 102.41 | 202,772 | -0.80(-0.78%) |
Dec 19, 2018 | 104.19 | 105.48 | 102.77 | 103.21 | 240,500 | -0.55(-0.53%) |
Dec 18, 2018 | 104.51 | 104.85 | 103.61 | 103.76 | 210,199 | +0.40(+0.39%) |
Dec 17, 2018 | 103.75 | 104.19 | 102.99 | 103.36 | 218,725 | -0.48(-0.46%) |
Dec 14, 2018 | 104.04 | 104.63 | 103.66 | 103.84 | 152,558 | -0.59(-0.56%) |
Dec 13, 2018 | 105.08 | 105.08 | 104.07 | 104.42 | 251,477 | -0.96(-0.91%) |
Dec 12, 2018 | 105.78 | 106.26 | 105.35 | 105.39 | 168,183 | +1.28(+1.23%) |
Dec 11, 2018 | 104.34 | 104.75 | 103.70 | 104.11 | 372,480 | -0.46(-0.44%) |
Dec 10, 2018 | 104.66 | 104.85 | 103.37 | 104.56 | 398,097 | +0.84(+0.81%) |
Dec 07, 2018 | 105.18 | 105.51 | 103.23 | 103.72 | 238,379 | -1.61(-1.53%) |
Dec 06, 2018 | 103.98 | 105.34 | 103.24 | 105.33 | 410,190 | +0.82(+0.79%) |
Dec 04, 2018 | 105.71 | 106.22 | 104.03 | 104.51 | 316,220 | -2.27(-2.13%) |
Dec 03, 2018 | 106.57 | 107.05 | 106.45 | 106.78 | 301,836 | +1.75(+1.67%) |
Nov 30, 2018 | 104.44 | 105.12 | 104.44 | 105.03 | 225,078 | -0.26(-0.25%) |
Nov 29, 2018 | 105.06 | 105.76 | 104.94 | 105.29 | 145,265 | +0.17(+0.16%) |
Nov 28, 2018 | 104.28 | 105.12 | 103.40 | 105.12 | 325,129 | +0.50(+0.48%) |
Nov 27, 2018 | 105.38 | 105.61 | 104.33 | 104.61 | 374,667 | -0.23(-0.22%) |
Nov 26, 2018 | 104.23 | 104.88 | 104.22 | 104.85 | 172,789 | +1.35(+1.30%) |
Nov 23, 2018 | 103.34 | 103.72 | 103.16 | 103.50 | 154,871 | +0.40(+0.39%) |
Nov 21, 2018 | 103.10 | 103.10 | 103.10 | 0 | +1.69(+1.67%) | |
Nov 20, 2018 | 101.97 | 102.28 | 101.13 | 101.41 | 329,499 | +0.13(+0.13%) |
Nov 19, 2018 | 102.31 | 102.42 | 101.04 | 101.28 | 264,416 | +0.16(+0.15%) |
Nov 16, 2018 | 100.14 | 101.37 | 100.12 | 101.12 | 139,141 | -0.03(-0.03%) |
Nov 15, 2018 | 100.59 | 101.42 | 100.22 | 101.16 | 213,701 | +0.10(+0.10%) |
Nov 14, 2018 | 101.12 | 101.72 | 100.62 | 101.05 | 285,716 | +1.53(+1.54%) |
Nov 13, 2018 | 99.86 | 100.39 | 99.25 | 99.52 | 289,281 | -0.40(-0.40%) |
Nov 12, 2018 | 101.34 | 101.42 | 99.76 | 99.92 | 343,532 | -1.44(-1.42%) |
Nov 09, 2018 | 101.46 | 101.63 | 100.90 | 101.36 | 154,871 | -0.04(-0.04%) |
Nov 08, 2018 | 101.86 | 102.16 | 101.09 | 101.41 | 317,416 | -1.75(-1.69%) |
Nov 07, 2018 | 102.20 | 103.30 | 102.07 | 103.15 | 297,162 | +1.50(+1.47%) |
Nov 06, 2018 | 101.39 | 101.91 | 100.93 | 101.66 | 291,743 | +1.88(+1.88%) |
Nov 05, 2018 | 99.51 | 100.26 | 99.51 | 99.78 | 279,776 | -0.04(-0.04%) |
Nov 02, 2018 | 101.16 | 101.45 | 99.04 | 99.83 | 459,756 | -1.94(-1.90%) |
Nov 01, 2018 | 101.07 | 101.86 | 100.55 | 101.76 | 318,614 | +0.56(+0.56%) |
Oct 31, 2018 | 101.35 | 101.78 | 101.04 | 101.20 | 275,736 | +0.70(+0.70%) |
Oct 30, 2018 | 99.60 | 100.64 | 99.43 | 100.50 | 362,143 | +0.80(+0.81%) |
Oct 29, 2018 | 100.12 | 102.03 | 98.68 | 99.70 | 499,289 | -1.72(-1.70%) |
Oct 26, 2018 | 100.29 | 102.19 | 100.07 | 101.42 | 240,230 | +0.55(+0.55%) |
Oct 25, 2018 | 99.90 | 101.41 | 99.58 | 100.86 | 387,109 | +1.81(+1.82%) |
Oct 24, 2018 | 100.88 | 100.92 | 98.91 | 99.06 | 499,661 | -2.94(-2.88%) |
Oct 23, 2018 | 100.10 | 102.51 | 99.92 | 102.00 | 360,424 | +0.75(+0.74%) |
Oct 22, 2018 | 102.66 | 102.67 | 100.63 | 101.24 | 276,087 | +0.67(+0.67%) |
Oct 19, 2018 | 101.00 | 101.49 | 100.32 | 100.57 | 223,574 | -0.30(-0.30%) |
Oct 18, 2018 | 101.94 | 102.36 | 100.74 | 100.87 | 265,988 | -0.92(-0.90%) |
Oct 17, 2018 | 102.03 | 102.07 | 101.11 | 101.79 | 259,672 | -0.27(-0.26%) |
Oct 16, 2018 | 101.34 | 102.23 | 101.10 | 102.06 | 318,771 | +2.08(+2.08%) |
Oct 15, 2018 | 99.74 | 100.30 | 99.38 | 99.97 | 378,182 | -0.98(-0.97%) |
Oct 12, 2018 | 101.42 | 101.54 | 100.14 | 100.95 | 368,383 | +0.01(+0.01%) |
Oct 11, 2018 | 101.84 | 102.44 | 100.09 | 100.94 | 338,147 | -0.89(-0.87%) |
Oct 10, 2018 | 103.51 | 103.66 | 101.83 | 101.83 | 525,625 | -1.85(-1.78%) |
Oct 09, 2018 | 103.49 | 103.91 | 103.04 | 103.68 | 211,341 | -1.56(-1.48%) |
Oct 08, 2018 | 105.12 | 105.38 | 104.08 | 105.24 | 208,241 | +0.19(+0.18%) |
Oct 05, 2018 | 106.22 | 106.22 | 104.94 | 105.05 | 315,179 | -0.59(-0.56%) |
Oct 04, 2018 | 106.08 | 106.32 | 105.08 | 105.64 | 161,361 | -0.45(-0.42%) |
Oct 03, 2018 | 106.32 | 106.64 | 105.84 | 106.08 | 222,074 | -2.60(-2.39%) |
Oct 02, 2018 | 108.53 | 108.95 | 108.45 | 108.69 | 204,828 | +0.77(+0.71%) |
Oct 01, 2018 | 107.73 | 108.11 | 107.56 | 107.92 | 170,269 | +0.41(+0.38%) |
Sep 28, 2018 | 107.65 | 108.06 | 107.36 | 107.51 | 193,386 | -0.23(-0.21%) |
Sep 27, 2018 | 107.90 | 108.38 | 107.54 | 107.74 | 174,849 | +1.06(+1.00%) |
Sep 26, 2018 | 106.51 | 106.81 | 105.97 | 106.67 | 317,997 | +0.22(+0.21%) |
Sep 25, 2018 | 106.83 | 107.07 | 106.36 | 106.45 | 199,296 | +0.75(+0.71%) |
Sep 24, 2018 | 105.99 | 106.27 | 105.46 | 105.70 | 138,334 | -0.61(-0.58%) |
Sep 21, 2018 | 106.26 | 106.51 | 105.97 | 106.32 | 133,616 | -0.20(-0.18%) |
Sep 20, 2018 | 106.91 | 107.31 | 106.29 | 106.51 | 159,564 | -0.32(-0.30%) |
Sep 19, 2018 | 106.54 | 107.11 | 106.54 | 106.83 | 153,605 | +0.25(+0.23%) |
Sep 18, 2018 | 106.03 | 106.81 | 105.93 | 106.58 | 313,129 | +2.17(+2.08%) |
Sep 17, 2018 | 104.57 | 104.87 | 104.35 | 104.41 | 172,853 | +0.17(+0.16%) |
Sep 14, 2018 | 104.60 | 104.70 | 104.05 | 104.24 | 154,263 | +0.27(+0.26%) |
Sep 13, 2018 | 103.78 | 104.35 | 103.66 | 103.96 | 175,881 | +1.75(+1.71%) |
Sep 12, 2018 | 102.12 | 102.56 | 101.99 | 102.22 | 129,598 | -0.01(-0.01%) |
Sep 11, 2018 | 102.35 | 102.37 | 101.88 | 102.22 | 202,042 | +0.63(+0.62%) |
Sep 10, 2018 | 101.91 | 102.00 | 101.57 | 101.59 | 122,731 | -0.10(-0.10%) |
Sep 07, 2018 | 101.92 | 102.10 | 101.46 | 101.70 | 223,593 | -0.76(-0.74%) |
Sep 06, 2018 | 102.72 | 102.72 | 101.71 | 102.45 | 160,202 | -0.24(-0.23%) |
Sep 05, 2018 | 102.73 | 103.37 | 102.56 | 102.69 | 341,146 | -1.31(-1.26%) |
Sep 04, 2018 | 104.14 | 104.36 | 103.70 | 104.01 | 286,922 | -1.77(-1.67%) |
Aug 31, 2018 | 105.77 | 105.77 | 105.77 | 0 | -1.00(-0.94%) | |
Aug 30, 2018 | 107.12 | 107.48 | 106.41 | 106.78 | 193,857 | -1.89(-1.74%) |
Aug 29, 2018 | 108.13 | 108.92 | 108.04 | 108.67 | 292,161 | +1.20(+1.12%) |
Aug 28, 2018 | 108.04 | 108.34 | 107.42 | 107.47 | 198,471 | -0.34(-0.32%) |
Aug 27, 2018 | 107.08 | 108.27 | 106.74 | 107.81 | 434,701 | +3.09(+2.95%) |
Aug 24, 2018 | 104.87 | 104.96 | 104.40 | 104.71 | 109,216 | +0.50(+0.47%) |
Aug 23, 2018 | 105.06 | 105.06 | 104.05 | 104.22 | 216,259 | -1.26(-1.20%) |
Aug 22, 2018 | 106.15 | 106.35 | 105.34 | 105.48 | 308,408 | +1.00(+0.96%) |
Aug 21, 2018 | 104.81 | 104.81 | 104.42 | 104.48 | 214,452 | -0.60(-0.57%) |
Aug 20, 2018 | 104.64 | 105.33 | 104.64 | 105.08 | 148,239 | -0.01(-0.01%) |
Aug 17, 2018 | 104.53 | 105.32 | 104.37 | 105.09 | 158,603 | +0.44(+0.42%) |
Aug 16, 2018 | 104.00 | 104.95 | 103.93 | 104.64 | 155,924 | +0.77(+0.75%) |
Aug 15, 2018 | 104.47 | 104.47 | 103.50 | 103.87 | 224,607 | -1.36(-1.30%) |
Aug 14, 2018 | 105.63 | 105.63 | 105.06 | 105.23 | 153,701 | -0.04(-0.04%) |
Aug 13, 2018 | 105.75 | 105.97 | 105.26 | 105.28 | 268,935 | -0.62(-0.59%) |
Aug 10, 2018 | 106.60 | 106.60 | 105.81 | 105.90 | 273,333 | -1.04(-0.97%) |
Aug 09, 2018 | 107.83 | 107.83 | 106.91 | 106.94 | 224,221 | -1.40(-1.29%) |
Aug 08, 2018 | 108.90 | 108.90 | 108.30 | 108.34 | 244,504 | -1.22(-1.11%) |
Aug 07, 2018 | 109.76 | 110.08 | 109.51 | 109.56 | 317,763 | +0.06(+0.05%) |
Aug 06, 2018 | 109.50 | 109.70 | 109.17 | 109.50 | 232,463 | -2.43(-2.17%) |
Aug 03, 2018 | 111.16 | 112.22 | 110.62 | 111.92 | 184,881 | +0.21(+0.19%) |
Aug 02, 2018 | 111.29 | 111.75 | 110.77 | 111.71 | 139,977 | -0.49(-0.44%) |
Aug 01, 2018 | 112.95 | 113.53 | 111.84 | 112.21 | 154,623 | -0.18(-0.16%) |
Jul 31, 2018 | 112.50 | 112.77 | 112.23 | 112.39 | 233,134 | -2.68(-2.33%) |
Jul 30, 2018 | 114.93 | 115.56 | 114.91 | 115.06 | 175,819 | +0.44(+0.39%) |
Jul 27, 2018 | 114.56 | 114.88 | 114.19 | 114.62 | 200,600 | +0.96(+0.85%) |
Jul 26, 2018 | 113.54 | 113.88 | 113.37 | 113.66 | 159,200 | +0.96(+0.85%) |
Jul 25, 2018 | 112.16 | 112.82 | 110.66 | 112.70 | 318,277 | -0.32(-0.28%) |
Jul 24, 2018 | 113.18 | 113.53 | 112.70 | 113.02 | 138,698 | +0.72(+0.64%) |
Jul 23, 2018 | 112.05 | 112.37 | 111.88 | 112.29 | 149,258 | -0.06(-0.05%) |
Jul 20, 2018 | 112.61 | 112.75 | 112.29 | 112.35 | 152,767 | +0.03(+0.02%) |
Jul 19, 2018 | 112.28 | 112.54 | 112.06 | 112.33 | 126,413 | -0.27(-0.24%) |
Jul 18, 2018 | 113.04 | 113.33 | 112.50 | 112.60 | 213,808 | +0.55(+0.49%) |
Jul 17, 2018 | 111.49 | 112.46 | 111.41 | 112.05 | 159,092 | +1.65(+1.50%) |
Jul 16, 2018 | 110.57 | 110.57 | 110.31 | 110.40 | 117,978 | +0.00(+0.00%) |
Jul 13, 2018 | 110.07 | 110.54 | 110.03 | 110.40 | 88,765 | +0.28(+0.26%) |
Jul 12, 2018 | 110.02 | 110.26 | 109.81 | 110.12 | 93,503 | +0.95(+0.87%) |
Jul 11, 2018 | 109.69 | 109.74 | 108.92 | 109.16 | 88,323 | -1.03(-0.94%) |
Jul 10, 2018 | 110.12 | 110.34 | 109.97 | 110.19 | 140,926 | -1.22(-1.09%) |
Jul 09, 2018 | 111.01 | 111.51 | 111.01 | 111.41 | 81,570 | +0.97(+0.88%) |
Jul 06, 2018 | 110.33 | 110.77 | 110.04 | 110.44 | 98,893 | +0.42(+0.38%) |
Jul 05, 2018 | 109.44 | 110.22 | 109.44 | 110.02 | 141,748 | +1.42(+1.31%) |
Jul 03, 2018 | 108.60 | 108.60 | 108.60 | 0 | -0.45(-0.41%) | |
Jul 02, 2018 | 108.70 | 109.16 | 108.26 | 109.05 | 119,112 | -0.75(-0.68%) |
Jun 29, 2018 | 110.30 | 110.73 | 109.78 | 109.80 | 207,258 | -0.24(-0.22%) |
Jun 28, 2018 | 109.23 | 110.30 | 109.16 | 110.04 | 203,462 | +1.69(+1.56%) |
Jun 27, 2018 | 109.66 | 109.66 | 108.34 | 108.35 | 379,730 | -1.79(-1.63%) |
Jun 26, 2018 | 110.19 | 110.62 | 109.64 | 110.14 | 196,364 | +0.55(+0.50%) |
Jun 25, 2018 | 110.69 | 110.80 | 109.31 | 109.60 | 241,278 | -2.07(-1.85%) |
Jun 22, 2018 | 112.43 | 112.46 | 111.43 | 111.67 | 245,837 | -1.42(-1.25%) |
Jun 21, 2018 | 113.88 | 113.88 | 112.68 | 113.08 | 182,545 | -1.46(-1.27%) |
Jun 20, 2018 | 115.25 | 115.33 | 114.45 | 114.54 | 137,958 | -1.52(-1.31%) |
Jun 19, 2018 | 115.76 | 116.09 | 115.53 | 116.06 | 185,710 | -0.31(-0.27%) |
Jun 18, 2018 | 115.61 | 116.40 | 115.58 | 116.38 | 158,853 | +0.61(+0.52%) |
Jun 15, 2018 | 115.45 | 115.26 | 115.77 | 176,474 | +0.32(+0.27%) | |
Jun 14, 2018 | 115.42 | 115.75 | 115.35 | 115.45 | 90,083 | +0.02(+0.02%) |
Jun 13, 2018 | 115.80 | 115.88 | 115.33 | 115.43 | 131,831 | +0.73(+0.64%) |
Jun 12, 2018 | 114.82 | 115.06 | 114.56 | 114.70 | 263,986 | -2.22(-1.90%) |
Jun 11, 2018 | 116.34 | 117.26 | 116.33 | 116.91 | 111,767 | +0.80(+0.69%) |
Jun 08, 2018 | 116.26 | 116.28 | 115.75 | 116.11 | 125,640 | -0.20(-0.18%) |
Jun 07, 2018 | 116.58 | 117.12 | 116.29 | 116.31 | 273,945 | +0.24(+0.21%) |
Jun 06, 2018 | 116.08 | 116.08 | 165,973 | +2.31(+2.03%) | ||
Jun 05, 2018 | 113.91 | 114.01 | 113.68 | 113.77 | 111,051 | -0.70(-0.61%) |
Jun 04, 2018 | 115.29 | 115.33 | 114.38 | 114.47 | 211,726 | +2.53(+2.26%) |
Jun 01, 2018 | 111.92 | 112.41 | 111.60 | 111.93 | 264,935 | +2.85(+2.61%) |
May 31, 2018 | 108.97 | 109.24 | 108.34 | 109.09 | 434,066 | +0.63(+0.58%) |
May 30, 2018 | 107.95 | 108.83 | 107.91 | 108.46 | 337,457 | +0.45(+0.42%) |
May 29, 2018 | 108.63 | 108.96 | 107.71 | 108.00 | 324,309 | -2.78(-2.51%) |
May 25, 2018 | 110.78 | 110.78 | 110.78 | 0 | -2.11(-1.87%) | |
May 24, 2018 | 112.86 | 113.22 | 112.34 | 112.90 | 307,181 | -2.04(-1.77%) |
May 23, 2018 | 114.74 | 114.98 | 114.08 | 114.93 | 124,728 | -0.78(-0.67%) |
May 22, 2018 | 116.36 | 116.36 | 115.64 | 115.71 | 141,227 | -0.61(-0.52%) |
May 21, 2018 | 116.35 | 116.42 | 115.96 | 116.31 | 95,965 | +0.35(+0.30%) |
May 18, 2018 | 116.36 | 116.36 | 115.65 | 115.97 | 197,765 | -0.54(-0.46%) |
May 17, 2018 | 116.78 | 116.83 | 116.32 | 116.50 | 85,810 | -0.58(-0.49%) |
May 16, 2018 | 116.72 | 117.35 | 116.66 | 117.08 | 118,544 | +0.96(+0.83%) |
May 15, 2018 | 116.31 | 116.32 | 115.87 | 116.12 | 174,473 | -1.64(-1.39%) |
May 14, 2018 | 117.67 | 118.02 | 117.64 | 117.76 | 116,016 | +0.06(+0.05%) |
May 11, 2018 | 117.62 | 117.77 | 117.30 | 117.70 | 164,916 | -0.27(-0.23%) |
May 10, 2018 | 117.94 | 118.22 | 117.76 | 117.97 | 232,712 | +1.79(+1.54%) |
May 09, 2018 | 115.20 | 116.18 | 115.05 | 116.18 | 427,993 | +4.59(+4.12%) |
May 08, 2018 | 111.35 | 111.65 | 111.20 | 111.58 | 156,933 | -0.52(-0.46%) |
May 07, 2018 | 112.01 | 112.47 | 111.80 | 112.10 | 134,096 | +0.16(+0.14%) |
May 04, 2018 | 110.73 | 111.94 | 110.42 | 111.94 | 128,777 | +1.03(+0.93%) |
May 03, 2018 | 110.76 | 111.27 | 110.05 | 110.91 | 128,417 | -0.06(-0.05%) |
May 02, 2018 | 111.67 | 111.67 | 110.90 | 110.97 | 149,118 | -0.67(-0.60%) |
May 01, 2018 | 111.41 | 111.67 | 110.94 | 111.64 | 149,091 | -0.01(-0.01%) |
Apr 30, 2018 | 111.89 | 112.38 | 111.51 | 111.65 | 200,629 | -0.03(-0.02%) |
Apr 27, 2018 | 112.00 | 112.22 | 111.59 | 111.68 | 137,195 | -0.51(-0.46%) |
Apr 26, 2018 | 112.01 | 112.41 | 111.76 | 112.19 | 124,159 | +0.43(+0.39%) |
Apr 25, 2018 | 111.44 | 111.90 | 111.28 | 111.75 | 212,978 | +1.39(+1.26%) |
Apr 24, 2018 | 111.24 | 111.36 | 110.03 | 110.36 | 170,836 | +0.34(+0.31%) |
Apr 23, 2018 | 110.27 | 110.28 | 109.74 | 110.02 | 137,990 | -0.14(-0.12%) |
Apr 20, 2018 | 109.92 | 110.25 | 109.79 | 110.16 | 251,764 | +0.63(+0.58%) |
Apr 19, 2018 | 109.79 | 109.79 | 109.11 | 109.53 | 173,802 | -0.49(-0.45%) |
Apr 18, 2018 | 110.36 | 110.50 | 109.98 | 110.02 | 234,022 | -0.23(-0.21%) |
Apr 17, 2018 | 109.95 | 110.31 | 109.55 | 110.25 | 204,200 | +0.44(+0.40%) |
Apr 16, 2018 | 110.10 | 110.25 | 109.72 | 109.81 | 160,975 | +0.25(+0.23%) |
Apr 13, 2018 | 109.84 | 109.92 | 109.30 | 109.56 | 104,422 | -0.09(-0.08%) |
Apr 12, 2018 | 109.61 | 109.98 | 109.37 | 109.65 | 157,838 | +0.70(+0.64%) |
Apr 11, 2018 | 109.12 | 109.56 | 108.87 | 108.95 | 181,816 | -0.38(-0.35%) |
Apr 10, 2018 | 109.09 | 109.56 | 108.91 | 109.33 | 368,623 | +1.78(+1.66%) |
Apr 09, 2018 | 107.62 | 108.45 | 107.18 | 107.55 | 273,511 | +0.68(+0.64%) |
Apr 06, 2018 | 107.51 | 107.84 | 106.08 | 106.87 | 493,461 | -1.73(-1.59%) |
Apr 05, 2018 | 108.55 | 109.02 | 108.20 | 108.60 | 512,989 | -0.31(-0.28%) |
Apr 04, 2018 | 107.38 | 109.04 | 107.21 | 108.91 | 465,024 | -0.50(-0.46%) |
Apr 03, 2018 | 108.35 | 109.51 | 108.19 | 109.41 | 273,406 | +1.50(+1.39%) |
Apr 02, 2018 | 109.92 | 109.92 | 107.28 | 107.91 | 305,062 | -3.22(-2.90%) |
Mar 29, 2018 | 111.13 | 111.13 | 111.13 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.29 | 110.59 | 109.23 | 110.28 | 408,813 | +3.00(+2.80%) |
Mar 27, 2018 | 108.49 | 109.02 | 106.87 | 107.28 | 414,924 | +0.61(+0.57%) |
Mar 26, 2018 | 105.80 | 106.82 | 104.94 | 106.67 | 189,404 | +2.36(+2.26%) |
Mar 23, 2018 | 105.95 | 106.17 | 104.28 | 104.31 | 266,371 | -2.11(-1.98%) |
Mar 22, 2018 | 107.51 | 107.79 | 106.37 | 106.43 | 211,672 | -1.89(-1.75%) |
Mar 21, 2018 | 108.33 | 109.09 | 107.98 | 108.32 | 131,937 | +0.03(+0.02%) |
Mar 20, 2018 | 107.71 | 108.41 | 107.68 | 108.29 | 82,447 | +1.18(+1.10%) |
Mar 19, 2018 | 108.22 | 108.38 | 106.62 | 107.11 | 214,337 | -1.73(-1.59%) |
Mar 16, 2018 | 108.99 | 109.27 | 108.84 | 108.85 | 109,050 | -0.40(-0.37%) |
Mar 15, 2018 | 109.39 | 109.76 | 108.86 | 109.25 | 122,249 | +0.33(+0.30%) |
Mar 14, 2018 | 109.94 | 109.94 | 108.81 | 108.92 | 138,584 | +0.00(+0.00%) |
Mar 13, 2018 | 109.48 | 109.90 | 108.64 | 108.92 | 207,879 | -0.28(-0.26%) |
Mar 12, 2018 | 108.96 | 109.76 | 108.96 | 109.21 | 171,853 | +0.54(+0.49%) |
Mar 09, 2018 | 107.77 | 109.03 | 107.13 | 108.67 | 564,605 | +0.12(+0.11%) |
Mar 08, 2018 | 108.25 | 108.76 | 107.86 | 108.55 | 279,012 | -0.22(-0.20%) |
Mar 07, 2018 | 108.92 | 107.59 | 108.77 | 339,147 | -1.27(-1.16%) | |
Mar 06, 2018 | 110.33 | 110.46 | 109.54 | 110.05 | 232,712 | +0.30(+0.27%) |
Mar 05, 2018 | 108.34 | 110.11 | 108.05 | 109.74 | 192,734 | +0.33(+0.30%) |
Mar 02, 2018 | 108.23 | 109.53 | 107.75 | 109.42 | 255,712 | +0.17(+0.15%) |
Mar 01, 2018 | 111.84 | 111.91 | 108.50 | 109.25 | 530,115 | -3.53(-3.13%) |
Feb 28, 2018 | 114.09 | 114.13 | 112.75 | 112.78 | 159,102 | -1.20(-1.05%) |
Feb 27, 2018 | 115.40 | 115.58 | 113.97 | 113.97 | 179,967 | -2.01(-1.73%) |
Feb 26, 2018 | 115.10 | 116.09 | 114.84 | 115.99 | 149,895 | +1.17(+1.02%) |
Feb 23, 2018 | 114.01 | 114.86 | 113.72 | 114.81 | 121,649 | +1.51(+1.33%) |
Feb 22, 2018 | 113.31 | 176,708 | +0.36(+0.32%) | |||
Feb 21, 2018 | 113.80 | 114.38 | 112.94 | 112.94 | 172,199 | -0.88(-0.77%) |
Feb 20, 2018 | 113.70 | 114.28 | 113.45 | 113.82 | 153,771 | -0.29(-0.26%) |
Feb 16, 2018 | 114.12 | 114.12 | 114.12 | 0 | +0.77(+0.68%) | |
Feb 15, 2018 | 113.11 | 113.32 | 112.65 | 113.35 | 260,777 | -0.16(-0.14%) |
Feb 14, 2018 | 111.22 | 113.60 | 110.73 | 113.51 | 313,435 | +0.36(+0.32%) |
Feb 13, 2018 | 112.36 | 113.36 | 112.11 | 113.14 | 358,162 | -3.12(-2.68%) |
Feb 12, 2018 | 115.42 | 116.58 | 114.61 | 116.26 | 302,081 | +1.83(+1.60%) |
Feb 09, 2018 | 114.92 | 115.32 | 111.46 | 114.43 | 516,848 | +1.79(+1.59%) |
Feb 08, 2018 | 115.79 | 115.87 | 112.64 | 112.63 | 462,694 | -2.05(-1.79%) |
Feb 07, 2018 | 115.07 | 116.28 | 114.66 | 114.69 | 259,941 | -1.58(-1.35%) |
Feb 06, 2018 | 112.57 | 116.87 | 111.65 | 116.26 | 612,602 | +5.22(+4.70%) |
Feb 05, 2018 | 113.53 | 113.92 | 110.02 | 111.04 | 374,580 | -3.43(-2.99%) |
Feb 02, 2018 | 116.38 | 116.45 | 114.44 | 114.47 | 302,189 | -1.83(-1.57%) |