Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 143.66 | 144.20 | 143.41 | 143.93 | 6,294,349 | +0.07(+0.05%) |
Sep 27, 2018 | 143.75 | 144.46 | 143.42 | 143.86 | 6,119,883 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,040 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,020 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,818 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,170 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,138 | +1.75(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.21 | 141.37 | 7,750,574 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,940 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,732 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,219 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,466 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,331 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.52 | 10,319,746 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,307 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,073 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,067 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,252 | -4.92(-3.47%) |
Sep 04, 2018 | 140.90 | 141.79 | 140.65 | 141.73 | 7,965,145 | +0.87(+0.62%) |
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.65 | 140.35 | 140.72 | 8,139,033 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,768 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,136,962 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,787 | +1.15(+0.83%) |
Aug 24, 2018 | 136.48 | 138.45 | 136.48 | 138.28 | 5,958,666 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,655 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,149 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,643 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.79 | 134.92 | 135.15 | 4,861,796 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,286 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.88 | 6,185,633 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,486 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.94 | 134.78 | 6,150,307 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,327 | +0.46(+0.34%) |
Aug 10, 2018 | 133.94 | 134.76 | 133.33 | 133.79 | 6,813,263 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,320 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,710 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,905 | +0.55(+0.41%) |
Aug 06, 2018 | 133.72 | 134.30 | 133.14 | 133.77 | 5,371,464 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.92 | 132.08 | 133.88 | 4,822,767 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.02 | 12,845,975 | +0.64(+0.48%) |
Aug 01, 2018 | 131.89 | 132.84 | 131.57 | 132.37 | 7,402,277 | +1.44(+1.10%) |
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,087 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,379,904 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,579 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,644 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,670 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,533 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.71 | 134.08 | 8,064,923 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,337 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,288,983 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,374 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.71 | 5,652,750 | +1.13(+0.85%) |
Jul 16, 2018 | 133.50 | 133.62 | 132.29 | 132.57 | 5,190,795 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.50 | 8,215,348 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,076 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,239 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,849,991 | +1.12(+0.86%) |
Jul 09, 2018 | 129.21 | 130.01 | 129.06 | 129.76 | 9,356,461 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,605 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,193 | +1.76(+1.40%) |
Jul 03, 2018 | 125.86 | 125.86 | 125.86 | 0 | -1.01(-0.79%) | |
Jul 02, 2018 | 126.35 | 127.39 | 125.58 | 126.87 | 7,889,196 | +0.05(+0.04%) |
Jun 29, 2018 | 127.62 | 128.49 | 126.82 | 126.82 | 7,581,159 | -0.28(-0.22%) |
Jun 28, 2018 | 125.43 | 127.46 | 125.10 | 127.10 | 6,868,444 | +1.65(+1.31%) |
Jun 27, 2018 | 127.36 | 127.98 | 125.44 | 125.45 | 7,604,454 | -1.47(-1.15%) |
Jun 26, 2018 | 126.50 | 128.10 | 126.02 | 126.92 | 8,077,012 | +1.55(+1.24%) |
Jun 25, 2018 | 129.18 | 129.18 | 124.03 | 125.36 | 10,533,379 | -4.21(-3.25%) |
Jun 22, 2018 | 129.84 | 130.08 | 128.56 | 129.58 | 6,447,362 | +0.77(+0.59%) |
Jun 21, 2018 | 129.52 | 130.33 | 128.55 | 128.81 | 9,075,514 | -0.93(-0.72%) |
Jun 20, 2018 | 129.76 | 130.88 | 129.74 | 129.74 | 7,511,171 | +0.37(+0.29%) |
Jun 19, 2018 | 128.84 | 129.49 | 127.89 | 129.37 | 6,848,670 | -1.04(-0.80%) |
Jun 18, 2018 | 128.66 | 130.52 | 128.42 | 130.41 | 9,098,570 | +1.05(+0.81%) |
Jun 15, 2018 | 129.26 | 128.31 | 129.36 | 10,490,353 | +0.09(+0.07%) | |
Jun 14, 2018 | 129.22 | 129.93 | 129.02 | 129.26 | 6,750,713 | +0.58(+0.45%) |
Jun 13, 2018 | 129.44 | 130.00 | 128.60 | 128.69 | 5,098,139 | -0.44(-0.34%) |
Jun 12, 2018 | 128.34 | 129.39 | 127.86 | 129.13 | 5,998,226 | +0.91(+0.71%) |
Jun 11, 2018 | 129.17 | 129.44 | 128.12 | 128.22 | 8,343,289 | -0.80(-0.62%) |
Jun 08, 2018 | 127.77 | 129.18 | 127.57 | 129.01 | 5,494,491 | +0.86(+0.67%) |
Jun 07, 2018 | 130.56 | 130.78 | 127.39 | 128.15 | 8,677,768 | -2.34(-1.79%) |
Jun 06, 2018 | 130.52 | 130.49 | 8,423,713 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.71 | 127.94 | 127.06 | 127.88 | 6,473,254 | +0.47(+0.37%) |
Jun 04, 2018 | 126.33 | 127.89 | 125.84 | 127.42 | 7,496,346 | +2.13(+1.70%) |
Jun 01, 2018 | 126.24 | 126.88 | 124.82 | 125.29 | 8,692,814 | +0.12(+0.10%) |
May 31, 2018 | 125.10 | 125.99 | 124.46 | 125.16 | 11,578,021 | +0.08(+0.06%) |
May 30, 2018 | 124.67 | 125.53 | 124.35 | 125.09 | 11,103,100 | +0.91(+0.73%) |
May 29, 2018 | 124.85 | 125.48 | 123.58 | 124.18 | 10,863,505 | -1.52(-1.21%) |
May 25, 2018 | 125.70 | 125.70 | 125.70 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 126.22 | 126.59 | 124.95 | 126.28 | 6,302,756 | +0.01(+0.01%) |
May 23, 2018 | 124.53 | 126.30 | 124.28 | 126.28 | 6,860,606 | +1.12(+0.89%) |
May 22, 2018 | 125.43 | 126.18 | 124.95 | 125.16 | 6,940,238 | +0.05(+0.04%) |
May 21, 2018 | 125.39 | 125.92 | 124.47 | 125.11 | 5,839,919 | +0.70(+0.56%) |
May 18, 2018 | 124.11 | 124.80 | 123.58 | 124.41 | 6,352,673 | +0.00(+0.00%) |
May 17, 2018 | 125.03 | 125.24 | 124.10 | 124.41 | 5,129,634 | -0.72(-0.57%) |
May 16, 2018 | 125.32 | 125.61 | 124.79 | 125.13 | 5,359,808 | -0.20(-0.16%) |
May 15, 2018 | 124.81 | 125.61 | 124.18 | 125.33 | 5,786,562 | -0.11(-0.08%) |
May 14, 2018 | 126.60 | 126.67 | 124.92 | 125.43 | 5,248,059 | -0.58(-0.46%) |
May 11, 2018 | 125.23 | 126.27 | 124.50 | 126.02 | 5,687,583 | +0.78(+0.63%) |
May 10, 2018 | 125.51 | 125.95 | 124.96 | 125.23 | 6,889,121 | +0.15(+0.12%) |
May 09, 2018 | 124.28 | 125.23 | 123.88 | 125.08 | 6,401,247 | +0.90(+0.72%) |
May 08, 2018 | 123.45 | 124.25 | 122.66 | 124.18 | 5,276,939 | +0.61(+0.50%) |
May 07, 2018 | 122.75 | 123.82 | 122.60 | 123.57 | 6,001,548 | +1.05(+0.86%) |
May 04, 2018 | 120.77 | 122.71 | 120.52 | 122.52 | 6,065,480 | +0.94(+0.77%) |
May 03, 2018 | 120.27 | 121.85 | 119.80 | 121.58 | 7,090,904 | +0.76(+0.63%) |
May 02, 2018 | 122.25 | 122.46 | 120.45 | 120.81 | 8,907,250 | -1.08(-0.89%) |
May 01, 2018 | 121.27 | 121.95 | 119.98 | 121.89 | 6,702,268 | +0.60(+0.50%) |
Apr 30, 2018 | 121.16 | 122.27 | 121.08 | 121.29 | 8,837,355 | +0.83(+0.69%) |
Apr 27, 2018 | 120.87 | 121.45 | 119.87 | 120.46 | 7,157,878 | -1.02(-0.84%) |
Apr 26, 2018 | 119.63 | 121.97 | 118.41 | 121.48 | 15,006,366 | +5.61(+4.84%) |
Apr 25, 2018 | 115.81 | 116.01 | 114.12 | 115.87 | 8,364,468 | -0.06(-0.05%) |
Apr 24, 2018 | 119.37 | 119.53 | 115.24 | 115.93 | 9,868,792 | -3.05(-2.56%) |
Apr 23, 2018 | 118.83 | 119.47 | 118.44 | 118.98 | 8,372,841 | +0.25(+0.21%) |
Apr 20, 2018 | 118.60 | 119.32 | 117.88 | 118.73 | 7,823,976 | +0.23(+0.19%) |
Apr 19, 2018 | 118.84 | 119.23 | 117.73 | 118.50 | 7,630,129 | -0.50(-0.42%) |
Apr 18, 2018 | 118.60 | 119.37 | 117.95 | 119.00 | 5,409,003 | +0.65(+0.55%) |
Apr 17, 2018 | 117.50 | 118.79 | 117.12 | 118.35 | 6,253,496 | +1.83(+1.57%) |
Apr 16, 2018 | 116.73 | 117.46 | 116.16 | 116.51 | 7,221,125 | +1.08(+0.94%) |
Apr 13, 2018 | 116.37 | 117.08 | 115.34 | 115.43 | 9,596,865 | -0.31(-0.26%) |
Apr 12, 2018 | 115.10 | 116.61 | 115.09 | 115.74 | 5,925,961 | +1.23(+1.08%) |
Apr 11, 2018 | 114.71 | 116.30 | 114.35 | 114.50 | 6,145,517 | -0.90(-0.78%) |
Apr 10, 2018 | 115.25 | 115.83 | 114.37 | 115.40 | 9,420,514 | +1.84(+1.62%) |
Apr 09, 2018 | 113.41 | 115.36 | 113.41 | 113.56 | 7,348,410 | +1.04(+0.93%) |
Apr 06, 2018 | 114.89 | 115.25 | 111.96 | 112.52 | 8,769,992 | -3.34(-2.88%) |
Apr 05, 2018 | 115.67 | 116.64 | 115.07 | 115.85 | 7,122,047 | +1.32(+1.15%) |
Apr 04, 2018 | 111.75 | 114.83 | 111.57 | 114.53 | 8,813,841 | +0.58(+0.51%) |
Apr 03, 2018 | 113.66 | 114.71 | 112.32 | 113.95 | 7,410,536 | +0.77(+0.68%) |
Apr 02, 2018 | 114.02 | 114.55 | 111.62 | 113.18 | 10,331,982 | -1.17(-1.03%) |
Mar 29, 2018 | 114.35 | 114.35 | 114.35 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.78 | 112.87 | 110.92 | 111.84 | 9,853,741 | -0.39(-0.35%) |
Mar 27, 2018 | 116.17 | 116.25 | 111.60 | 112.23 | 9,423,331 | -3.10(-2.69%) |
Mar 26, 2018 | 113.85 | 115.42 | 112.62 | 115.33 | 9,137,803 | +3.48(+3.11%) |
Mar 23, 2018 | 114.61 | 115.41 | 111.62 | 111.85 | 10,486,032 | -2.86(-2.49%) |
Mar 22, 2018 | 116.82 | 117.28 | 114.43 | 114.71 | 10,981,465 | -3.09(-2.62%) |
Mar 21, 2018 | 119.40 | 119.90 | 117.65 | 117.79 | 7,698,455 | -1.62(-1.35%) |
Mar 20, 2018 | 117.95 | 119.66 | 117.93 | 119.41 | 8,137,939 | +1.62(+1.38%) |
Mar 19, 2018 | 118.48 | 118.84 | 116.89 | 117.78 | 18,188,340 | -1.26(-1.06%) |
Mar 16, 2018 | 118.40 | 119.54 | 117.90 | 119.05 | 9,882,309 | +1.07(+0.91%) |
Mar 15, 2018 | 117.71 | 118.94 | 117.30 | 117.98 | 6,131,932 | +0.79(+0.68%) |
Mar 14, 2018 | 118.58 | 118.58 | 116.63 | 117.18 | 8,216,771 | -0.59(-0.50%) |
Mar 13, 2018 | 118.78 | 119.50 | 117.49 | 117.78 | 9,915,339 | -0.99(-0.84%) |
Mar 12, 2018 | 119.26 | 119.48 | 118.04 | 118.77 | 9,033,787 | -0.26(-0.22%) |
Mar 09, 2018 | 117.82 | 119.30 | 117.46 | 119.03 | 6,692,431 | +2.19(+1.87%) |
Mar 08, 2018 | 116.59 | 117.41 | 115.83 | 116.84 | 7,267,383 | +0.35(+0.30%) |
Mar 07, 2018 | 116.86 | 116.48 | 7,587,957 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.42 | 117.81 | 115.36 | 115.73 | 7,799,103 | -0.78(-0.67%) |
Mar 05, 2018 | 115.15 | 116.92 | 114.18 | 116.51 | 6,077,669 | +1.06(+0.92%) |
Mar 02, 2018 | 113.85 | 115.65 | 112.67 | 115.45 | 7,931,178 | +0.35(+0.31%) |
Mar 01, 2018 | 117.83 | 118.54 | 114.35 | 115.10 | 9,225,292 | -2.43(-2.07%) |
Feb 28, 2018 | 118.20 | 119.48 | 117.47 | 117.53 | 7,091,334 | -0.41(-0.35%) |
Feb 27, 2018 | 119.21 | 119.78 | 117.92 | 117.94 | 7,622,580 | -1.17(-0.98%) |
Feb 26, 2018 | 118.14 | 119.11 | 117.89 | 119.10 | 6,545,793 | +1.59(+1.35%) |
Feb 23, 2018 | 116.22 | 117.55 | 115.88 | 117.52 | 5,268,897 | +2.44(+2.12%) |
Feb 22, 2018 | 115.08 | 5,223,702 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.67 | 117.42 | 115.11 | 115.13 | 8,026,955 | -1.51(-1.29%) |
Feb 20, 2018 | 116.01 | 117.63 | 115.69 | 116.64 | 6,467,602 | +0.15(+0.13%) |
Feb 16, 2018 | 116.48 | 116.48 | 116.48 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.34 | 116.92 | 114.69 | 116.89 | 7,239,007 | +1.59(+1.38%) |
Feb 14, 2018 | 112.25 | 115.42 | 112.13 | 115.31 | 9,647,125 | +2.37(+2.09%) |
Feb 13, 2018 | 112.47 | 113.37 | 111.78 | 112.94 | 8,176,986 | -0.11(-0.10%) |
Feb 12, 2018 | 112.41 | 113.41 | 111.54 | 113.06 | 12,072,673 | +2.05(+1.85%) |
Feb 09, 2018 | 109.31 | 111.85 | 105.95 | 111.00 | 18,542,878 | +2.35(+2.16%) |
Feb 08, 2018 | 114.07 | 114.34 | 108.38 | 108.66 | 13,276,504 | -5.53(-4.84%) |
Feb 07, 2018 | 114.60 | 116.85 | 113.76 | 114.18 | 9,736,244 | -0.31(-0.27%) |
Feb 06, 2018 | 109.94 | 114.80 | 108.08 | 114.49 | 19,956,102 | +2.15(+1.91%) |
Feb 05, 2018 | 113.28 | 115.59 | 109.75 | 112.34 | 17,304,326 | -3.04(-2.64%) |
Feb 02, 2018 | 118.07 | 118.07 | 115.18 | 115.39 | 14,605,126 | -4.59(-3.83%) |
Feb 01, 2018 | 119.04 | 120.49 | 118.43 | 119.97 | 11,693,672 | +1.42(+1.20%) |
Jan 31, 2018 | 118.12 | 118.79 | 117.42 | 118.55 | 7,682,112 | +0.65(+0.55%) |
Jan 30, 2018 | 118.16 | 118.61 | 117.97 | 117.90 | 8,542,957 | -1.23(-1.03%) |
Jan 29, 2018 | 120.95 | 121.08 | 118.99 | 119.14 | 6,556,571 | -1.41(-1.17%) |
Jan 26, 2018 | 120.02 | 120.61 | 119.06 | 120.55 | 5,873,345 | +1.05(+0.88%) |
Jan 25, 2018 | 119.29 | 119.74 | 118.94 | 119.50 | 7,494,756 | +0.64(+0.54%) |
Jan 24, 2018 | 119.34 | 119.72 | 118.06 | 118.86 | 6,816,877 | -0.10(-0.08%) |
Jan 23, 2018 | 118.91 | 119.78 | 118.53 | 118.95 | 5,954,370 | +0.31(+0.26%) |
Jan 22, 2018 | 117.25 | 118.65 | 116.81 | 118.65 | 9,800,495 | +1.55(+1.33%) |
Jan 19, 2018 | 117.43 | 118.00 | 116.35 | 117.09 | 8,645,776 | -0.39(-0.33%) |
Jan 18, 2018 | 116.92 | 117.56 | 116.45 | 117.48 | 9,072,238 | +1.08(+0.93%) |
Jan 17, 2018 | 115.66 | 116.58 | 115.21 | 116.41 | 8,373,154 | +1.52(+1.32%) |
Jan 16, 2018 | 115.64 | 116.37 | 114.43 | 114.89 | 8,623,816 | +0.29(+0.25%) |
Jan 12, 2018 | 114.60 | 114.60 | 114.60 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.37 | 114.50 | 113.26 | 114.36 | 6,268,496 | +0.82(+0.72%) |
Jan 10, 2018 | 113.61 | 113.54 | 7,848,774 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.49 | 114.49 | 113.24 | 113.67 | 6,665,549 | -0.22(-0.19%) |
Jan 08, 2018 | 113.19 | 114.97 | 112.67 | 113.89 | 6,979,570 | +0.46(+0.40%) |
Jan 05, 2018 | 111.64 | 113.56 | 111.11 | 113.43 | 9,001,856 | +2.65(+2.39%) |
Jan 04, 2018 | 110.94 | 112.00 | 110.73 | 110.78 | 8,178,869 | +0.41(+0.37%) |
Jan 03, 2018 | 109.70 | 110.49 | 109.42 | 110.36 | 7,278,394 | +1.09(+1.00%) |
Jan 02, 2018 | 109.33 | 109.75 | 108.74 | 109.28 | 6,370,736 | +0.47(+0.43%) |
Dec 29, 2017 | 108.81 | 108.81 | 108.81 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 109.08 | 109.67 | 108.78 | 109.12 | 7,268,413 | +0.31(+0.29%) |
Dec 27, 2017 | 107.54 | 108.86 | 107.50 | 108.81 | 7,410,733 | +0.98(+0.91%) |
Dec 26, 2017 | 106.95 | 108.26 | 106.95 | 107.83 | 4,132,402 | +0.29(+0.27%) |
Dec 22, 2017 | 107.25 | 107.94 | 107.12 | 107.54 | 6,486,477 | +0.27(+0.25%) |
Dec 21, 2017 | 107.45 | 107.93 | 107.19 | 107.27 | 9,290,622 | +0.28(+0.26%) |
Dec 20, 2017 | 107.57 | 107.93 | 106.87 | 107.00 | 6,497,677 | -0.02(-0.02%) |
Dec 19, 2017 | 108.10 | 108.10 | 107.00 | 107.02 | 8,277,169 | -1.35(-1.24%) |
Dec 18, 2017 | 109.45 | 109.51 | 108.08 | 108.36 | 9,388,517 | -0.26(-0.24%) |
Dec 15, 2017 | 108.76 | 108.93 | 107.25 | 108.62 | 17,172,748 | +0.86(+0.80%) |
Dec 14, 2017 | 108.36 | 108.88 | 107.76 | 107.76 | 10,283,048 | -0.37(-0.34%) |
Dec 13, 2017 | 108.55 | 109.14 | 108.02 | 108.13 | 8,476,234 | -0.14(-0.13%) |
Dec 12, 2017 | 108.28 | 108.53 | 106.89 | 108.28 | 9,172,841 | +1.04(+0.97%) |
Dec 11, 2017 | 107.36 | 108.17 | 107.03 | 107.23 | 7,898,500 | -0.22(-0.20%) |
Dec 08, 2017 | 107.01 | 107.46 | 106.70 | 107.45 | 7,958,586 | +1.14(+1.08%) |
Dec 07, 2017 | 104.75 | 106.32 | 104.45 | 106.31 | 7,735,845 | +1.58(+1.51%) |
Dec 06, 2017 | 103.53 | 105.14 | 103.31 | 104.72 | 7,891,682 | +1.11(+1.07%) |
Dec 05, 2017 | 103.91 | 104.25 | 101.73 | 103.62 | 12,659,562 | +1.10(+1.07%) |
Dec 04, 2017 | 106.24 | 106.36 | 102.08 | 102.52 | 19,810,232 | -3.15(-2.98%) |
Dec 01, 2017 | 107.25 | 107.30 | 105.10 | 105.67 | 13,729,179 | -1.77(-1.65%) |
Nov 30, 2017 | 105.45 | 107.44 | 105.00 | 107.44 | 19,420,192 | +2.60(+2.48%) |
Nov 29, 2017 | 108.43 | 108.43 | 102.02 | 104.84 | 15,199,407 | -3.34(-3.09%) |
Nov 28, 2017 | 107.45 | 108.42 | 107.42 | 108.18 | 6,990,505 | +0.94(+0.87%) |
Nov 27, 2017 | 106.88 | 107.40 | 106.80 | 107.25 | 6,934,123 | +0.39(+0.37%) |
Nov 24, 2017 | 106.22 | 107.03 | 106.06 | 106.85 | 3,191,597 | +1.10(+1.04%) |
Nov 22, 2017 | 106.41 | 106.56 | 105.64 | 105.76 | 4,262,656 | -0.60(-0.57%) |
Nov 21, 2017 | 105.40 | 106.39 | 105.26 | 106.36 | 6,765,660 | +1.43(+1.36%) |
Nov 20, 2017 | 104.93 | 105.62 | 104.68 | 104.93 | 7,201,870 | +0.12(+0.12%) |
Nov 17, 2017 | 105.63 | 105.84 | 104.69 | 104.80 | 9,234,359 | -1.14(-1.08%) |
Nov 16, 2017 | 105.69 | 106.35 | 105.52 | 105.95 | 5,925,149 | +0.92(+0.88%) |
Nov 15, 2017 | 106.06 | 106.57 | 104.92 | 105.03 | 7,235,389 | -1.65(-1.54%) |
Nov 14, 2017 | 105.82 | 106.73 | 105.56 | 106.67 | 5,962,053 | +0.55(+0.52%) |
Nov 13, 2017 | 106.26 | 106.56 | 106.06 | 106.12 | 7,543,049 | -0.46(-0.43%) |
Nov 10, 2017 | 106.42 | 106.67 | 106.01 | 106.58 | 4,407,719 | -0.25(-0.23%) |
Nov 09, 2017 | 106.50 | 106.90 | 105.67 | 106.83 | 4,549,896 | -0.32(-0.29%) |
Nov 08, 2017 | 106.70 | 107.56 | 106.52 | 107.14 | 4,637,948 | +0.36(+0.34%) |
Nov 07, 2017 | 106.93 | 107.14 | 106.27 | 106.78 | 3,881,079 | +0.16(+0.15%) |
Nov 06, 2017 | 106.08 | 106.84 | 105.93 | 106.62 | 4,298,427 | +0.53(+0.50%) |
Nov 03, 2017 | 105.68 | 106.14 | 105.27 | 106.08 | 3,945,337 | +0.36(+0.34%) |
Nov 02, 2017 | 105.76 | 106.09 | 104.98 | 105.72 | 5,780,362 | -0.09(-0.08%) |
Nov 01, 2017 | 105.26 | 106.12 | 105.19 | 105.81 | 6,473,852 | +1.04(+0.99%) |
Oct 31, 2017 | 105.34 | 105.44 | 103.51 | 104.77 | 8,400,138 | -0.06(-0.05%) |
Oct 30, 2017 | 104.47 | 105.01 | 103.76 | 104.83 | 5,403,885 | +0.31(+0.30%) |
Oct 27, 2017 | 104.85 | 104.91 | 103.54 | 104.51 | 8,253,790 | -0.09(-0.08%) |
Oct 26, 2017 | 105.15 | 105.49 | 104.47 | 104.60 | 7,747,094 | +0.29(+0.28%) |
Oct 25, 2017 | 104.23 | 105.37 | 102.88 | 104.30 | 13,915,676 | +1.03(+1.00%) |
Oct 24, 2017 | 102.46 | 103.49 | 102.10 | 103.27 | 11,016,897 | +0.84(+0.82%) |
Oct 23, 2017 | 102.93 | 103.10 | 102.02 | 102.44 | 6,630,710 | -0.02(-0.02%) |
Oct 20, 2017 | 102.60 | 102.60 | 101.90 | 102.45 | 8,239,347 | +0.50(+0.50%) |
Oct 19, 2017 | 102.19 | 102.67 | 101.83 | 101.95 | 11,377,772 | -0.74(-0.72%) |
Oct 18, 2017 | 102.52 | 102.88 | 102.37 | 102.69 | 5,056,510 | +0.25(+0.24%) |
Oct 17, 2017 | 103.12 | 103.28 | 102.22 | 102.44 | 6,276,835 | -0.72(-0.70%) |
Oct 16, 2017 | 103.64 | 103.88 | 102.08 | 103.17 | 5,828,343 | -0.34(-0.33%) |
Oct 13, 2017 | 103.36 | 104.08 | 103.26 | 103.51 | 5,410,964 | +0.52(+0.51%) |
Oct 12, 2017 | 103.36 | 103.56 | 102.79 | 102.99 | 6,818,403 | -0.32(-0.30%) |
Oct 11, 2017 | 102.60 | 103.44 | 102.50 | 103.30 | 6,794,194 | +1.08(+1.05%) |
Oct 10, 2017 | 102.48 | 102.50 | 101.76 | 102.22 | 4,215,394 | +0.29(+0.28%) |
Oct 09, 2017 | 101.55 | 102.55 | 101.49 | 101.94 | 5,024,998 | +0.27(+0.26%) |
Oct 06, 2017 | 101.25 | 101.89 | 100.89 | 101.67 | 4,815,170 | +0.47(+0.46%) |
Oct 05, 2017 | 100.60 | 101.22 | 100.17 | 101.21 | 4,614,753 | +0.89(+0.88%) |
Oct 04, 2017 | 100.70 | 100.73 | 99.93 | 100.32 | 4,353,053 | -0.27(-0.27%) |
Oct 03, 2017 | 100.64 | 100.88 | 100.30 | 100.59 | 4,630,479 | +0.14(+0.14%) |