Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.78 | 99.97 | 99.31 | 99.64 | 9,924,794 | -0.51(-0.51%) |
Oct 30, 2018 | 100.23 | 100.48 | 100.03 | 100.15 | 11,330,349 | -0.50(-0.50%) |
Oct 29, 2018 | 100.74 | 100.90 | 100.23 | 100.65 | 8,753,861 | -0.23(-0.23%) |
Oct 26, 2018 | 100.82 | 101.17 | 100.70 | 100.88 | 21,182,416 | +0.61(+0.60%) |
Oct 25, 2018 | 100.48 | 100.66 | 100.21 | 100.27 | 14,378,325 | -0.42(-0.42%) |
Oct 24, 2018 | 100.32 | 100.73 | 100.22 | 100.69 | 18,247,700 | +0.75(+0.75%) |
Oct 23, 2018 | 100.67 | 100.90 | 99.87 | 99.94 | 11,776,174 | +0.32(+0.32%) |
Oct 22, 2018 | 99.96 | 100.08 | 99.59 | 99.62 | 3,698,098 | -0.13(-0.13%) |
Oct 19, 2018 | 99.88 | 99.96 | 99.49 | 99.75 | 12,416,445 | -0.22(-0.22%) |
Oct 18, 2018 | 99.67 | 100.35 | 99.61 | 99.97 | 6,530,395 | -0.03(-0.03%) |
Oct 17, 2018 | 100.59 | 100.70 | 99.99 | 100.01 | 6,703,054 | -0.60(-0.59%) |
Oct 16, 2018 | 100.35 | 100.64 | 100.15 | 100.60 | 5,428,645 | +0.23(+0.23%) |
Oct 15, 2018 | 100.59 | 100.73 | 100.26 | 100.38 | 8,146,176 | -0.04(-0.04%) |
Oct 12, 2018 | 100.35 | 100.89 | 100.25 | 100.42 | 7,744,718 | -0.35(-0.35%) |
Oct 11, 2018 | 100.01 | 101.02 | 99.82 | 100.77 | 18,337,888 | +1.21(+1.22%) |
Oct 10, 2018 | 99.25 | 99.63 | 98.95 | 99.56 | 17,428,396 | -0.27(-0.27%) |
Oct 09, 2018 | 99.25 | 99.88 | 99.19 | 99.83 | 13,144,153 | +1.00(+1.01%) |
Oct 08, 2018 | 99.12 | 99.23 | 98.81 | 98.83 | 6,675,076 | -0.33(-0.34%) |
Oct 05, 2018 | 99.47 | 99.76 | 98.80 | 99.17 | 20,628,530 | -0.86(-0.86%) |
Oct 04, 2018 | 100.12 | 100.35 | 99.75 | 100.03 | 18,475,244 | -0.71(-0.70%) |
Oct 03, 2018 | 102.00 | 102.08 | 100.22 | 100.73 | 23,735,202 | -1.78(-1.74%) |
Oct 02, 2018 | 102.35 | 102.75 | 102.29 | 102.52 | 9,423,646 | +0.62(+0.61%) |
Oct 01, 2018 | 102.34 | 102.49 | 101.87 | 101.89 | 25,582,468 | -0.75(-0.73%) |
Sep 28, 2018 | 103.16 | 103.21 | 102.60 | 102.65 | 14,632,281 | -0.27(-0.26%) |
Sep 27, 2018 | 102.62 | 102.98 | 102.50 | 102.92 | 6,578,942 | +0.07(+0.07%) |
Sep 26, 2018 | 102.35 | 102.92 | 102.11 | 102.85 | 10,867,978 | +0.72(+0.70%) |
Sep 25, 2018 | 101.95 | 102.18 | 101.89 | 102.13 | 7,598,331 | -0.11(-0.10%) |
Sep 24, 2018 | 102.18 | 102.65 | 102.17 | 102.24 | 6,289,833 | -0.26(-0.26%) |
Sep 21, 2018 | 102.30 | 102.65 | 102.27 | 102.50 | 7,053,317 | -0.04(-0.04%) |
Sep 20, 2018 | 102.04 | 102.67 | 101.95 | 102.54 | 9,890,645 | +0.47(+0.46%) |
Sep 19, 2018 | 102.51 | 102.51 | 101.70 | 102.07 | 15,285,704 | -0.61(-0.60%) |
Sep 18, 2018 | 103.34 | 103.35 | 102.55 | 102.68 | 11,632,819 | -1.08(-1.05%) |
Sep 17, 2018 | 103.44 | 104.00 | 103.39 | 103.77 | 6,206,939 | +0.00(+0.00%) |
Sep 14, 2018 | 103.64 | 104.08 | 103.55 | 103.77 | 6,374,239 | -0.50(-0.48%) |
Sep 13, 2018 | 104.46 | 104.66 | 104.14 | 104.27 | 5,521,545 | +0.16(+0.15%) |
Sep 12, 2018 | 104.20 | 104.31 | 104.07 | 104.11 | 3,824,052 | +0.24(+0.24%) |
Sep 11, 2018 | 104.23 | 104.31 | 103.81 | 103.86 | 6,215,004 | -0.80(-0.76%) |
Sep 10, 2018 | 104.31 | 104.69 | 104.31 | 104.66 | 7,296,150 | +0.38(+0.37%) |
Sep 07, 2018 | 104.45 | 104.51 | 104.15 | 104.28 | 12,809,944 | -0.89(-0.85%) |
Sep 06, 2018 | 104.83 | 105.39 | 104.77 | 105.17 | 10,928,823 | +0.39(+0.37%) |
Sep 05, 2018 | 104.83 | 104.95 | 104.64 | 104.78 | 10,764,975 | -0.28(-0.27%) |
Sep 04, 2018 | 105.00 | 105.12 | 104.82 | 105.06 | 20,956,768 | -0.61(-0.57%) |
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 105.94 | 106.08 | 105.74 | 105.92 | 6,071,976 | +0.23(+0.21%) |
Aug 29, 2018 | 105.62 | 105.80 | 105.34 | 105.69 | 6,427,469 | +0.14(+0.13%) |
Aug 28, 2018 | 105.67 | 105.75 | 105.39 | 105.55 | 5,644,273 | -0.64(-0.60%) |
Aug 27, 2018 | 106.36 | 106.43 | 106.13 | 106.19 | 7,336,713 | -0.61(-0.57%) |
Aug 24, 2018 | 106.22 | 106.83 | 106.10 | 106.80 | 6,975,680 | +0.21(+0.20%) |
Aug 23, 2018 | 106.55 | 106.66 | 106.36 | 106.59 | 6,101,626 | +0.17(+0.16%) |
Aug 22, 2018 | 106.55 | 106.59 | 106.18 | 106.42 | 6,079,687 | +0.42(+0.40%) |
Aug 21, 2018 | 106.00 | 106.14 | 105.73 | 106.00 | 5,375,667 | -0.36(-0.34%) |
Aug 20, 2018 | 106.23 | 106.47 | 106.14 | 106.36 | 6,416,537 | +0.71(+0.67%) |
Aug 17, 2018 | 105.75 | 106.01 | 105.45 | 105.66 | 4,050,682 | +0.13(+0.12%) |
Aug 16, 2018 | 105.51 | 105.61 | 105.05 | 105.53 | 6,183,639 | -0.01(-0.01%) |
Aug 15, 2018 | 105.38 | 105.79 | 105.30 | 105.53 | 8,759,287 | +0.61(+0.58%) |
Aug 14, 2018 | 105.27 | 105.29 | 104.83 | 104.92 | 4,867,910 | -0.24(-0.22%) |
Aug 13, 2018 | 105.02 | 105.41 | 104.98 | 105.16 | 9,072,356 | -0.22(-0.21%) |
Aug 10, 2018 | 105.12 | 105.72 | 105.05 | 105.38 | 9,684,608 | +0.76(+0.73%) |
Aug 09, 2018 | 104.13 | 104.65 | 104.03 | 104.62 | 8,180,294 | +0.87(+0.84%) |
Aug 08, 2018 | 103.63 | 103.95 | 103.59 | 103.74 | 6,459,239 | +0.10(+0.10%) |
Aug 07, 2018 | 103.95 | 104.01 | 103.55 | 103.64 | 6,122,366 | -0.54(-0.52%) |
Aug 06, 2018 | 104.40 | 104.66 | 104.16 | 104.18 | 4,809,380 | +0.06(+0.06%) |
Aug 03, 2018 | 103.78 | 104.18 | 103.76 | 104.12 | 7,056,176 | +0.52(+0.50%) |
Aug 02, 2018 | 103.59 | 103.70 | 103.31 | 103.60 | 5,096,649 | +0.15(+0.14%) |
Aug 01, 2018 | 103.30 | 103.78 | 103.11 | 103.45 | 15,243,403 | -0.85(-0.81%) |
Jul 31, 2018 | 104.38 | 104.44 | 104.18 | 104.31 | 7,799,434 | +0.57(+0.55%) |
Jul 30, 2018 | 103.69 | 104.04 | 103.67 | 103.74 | 8,160,391 | -0.36(-0.34%) |
Jul 27, 2018 | 104.44 | 104.45 | 104.04 | 104.10 | 5,212,375 | +0.17(+0.17%) |
Jul 26, 2018 | 104.31 | 104.46 | 103.83 | 103.92 | 7,826,046 | -0.20(-0.19%) |
Jul 25, 2018 | 104.79 | 103.92 | 104.12 | 8,444,005 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.94 | 104.41 | 103.82 | 104.29 | 10,389,739 | +0.36(+0.34%) |
Jul 23, 2018 | 104.90 | 104.90 | 103.85 | 103.93 | 13,279,789 | -1.30(-1.23%) |
Jul 20, 2018 | 105.94 | 105.95 | 105.18 | 105.23 | 12,014,964 | -1.31(-1.23%) |
Jul 19, 2018 | 106.14 | 106.70 | 106.11 | 106.54 | 7,076,917 | +0.67(+0.63%) |
Jul 18, 2018 | 106.33 | 106.34 | 105.78 | 105.86 | 7,264,229 | -0.43(-0.40%) |
Jul 17, 2018 | 106.56 | 106.65 | 106.22 | 106.29 | 4,319,938 | -0.20(-0.19%) |
Jul 16, 2018 | 106.49 | 106.56 | 106.00 | 106.49 | 6,331,393 | -0.44(-0.42%) |
Jul 13, 2018 | 106.84 | 107.07 | 106.72 | 106.94 | 4,681,004 | +0.27(+0.25%) |
Jul 12, 2018 | 106.46 | 106.72 | 106.43 | 106.67 | 5,536,830 | -0.01(-0.01%) |
Jul 11, 2018 | 106.70 | 106.79 | 106.39 | 106.67 | 7,883,000 | +0.41(+0.38%) |
Jul 10, 2018 | 106.20 | 106.42 | 106.14 | 106.27 | 6,600,471 | -0.01(-0.01%) |
Jul 09, 2018 | 106.37 | 106.49 | 106.22 | 106.27 | 6,831,336 | -0.69(-0.64%) |
Jul 06, 2018 | 106.96 | 107.11 | 106.73 | 106.96 | 5,370,635 | +0.35(+0.33%) |
Jul 05, 2018 | 106.36 | 106.77 | 106.32 | 106.61 | 4,430,127 | +0.31(+0.29%) |
Jul 03, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.57(+0.54%) | |
Jul 02, 2018 | 106.08 | 106.09 | 105.69 | 105.74 | 11,088,028 | -0.08(-0.08%) |
Jun 29, 2018 | 106.22 | 106.50 | 105.77 | 105.83 | 12,841,644 | -0.37(-0.34%) |
Jun 28, 2018 | 106.18 | 106.28 | 105.92 | 106.19 | 8,177,344 | +0.03(+0.02%) |
Jun 27, 2018 | 105.85 | 106.23 | 105.68 | 106.17 | 9,401,429 | +0.99(+0.94%) |
Jun 26, 2018 | 105.00 | 105.23 | 104.90 | 105.17 | 6,268,585 | +0.15(+0.14%) |
Jun 25, 2018 | 104.90 | 105.30 | 104.89 | 105.03 | 9,619,816 | +0.23(+0.22%) |
Jun 22, 2018 | 104.41 | 104.87 | 104.38 | 104.79 | 4,695,630 | -0.01(-0.01%) |
Jun 21, 2018 | 104.64 | 104.98 | 104.52 | 104.80 | 8,322,621 | +0.55(+0.53%) |
Jun 20, 2018 | 105.00 | 105.02 | 104.24 | 104.25 | 7,912,306 | -0.92(-0.88%) |
Jun 19, 2018 | 105.17 | 105.40 | 104.94 | 105.17 | 7,054,477 | +0.61(+0.58%) |
Jun 18, 2018 | 104.75 | 104.82 | 104.36 | 104.56 | 5,627,466 | -0.10(-0.09%) |
Jun 15, 2018 | 105.28 | 104.59 | 104.66 | 9,193,211 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.14 | 104.59 | 103.88 | 104.56 | 11,592,528 | +0.86(+0.83%) |
Jun 13, 2018 | 103.85 | 104.02 | 103.14 | 103.70 | 10,159,925 | -0.05(-0.05%) |
Jun 12, 2018 | 103.40 | 103.86 | 103.36 | 103.76 | 6,956,542 | +0.03(+0.03%) |
Jun 11, 2018 | 103.52 | 103.80 | 103.41 | 103.73 | 7,872,176 | -0.19(-0.18%) |
Jun 08, 2018 | 103.95 | 104.20 | 103.84 | 103.92 | 7,810,468 | -0.31(-0.30%) |
Jun 07, 2018 | 103.19 | 104.76 | 103.18 | 104.23 | 15,226,257 | +1.00(+0.97%) |
Jun 06, 2018 | 102.96 | 103.23 | 8,986,854 | -0.84(-0.81%) | ||
Jun 05, 2018 | 104.30 | 104.47 | 104.00 | 104.08 | 6,482,273 | +0.24(+0.23%) |
Jun 04, 2018 | 104.43 | 104.45 | 103.78 | 103.83 | 8,231,402 | -0.76(-0.72%) |
Jun 01, 2018 | 104.48 | 104.94 | 104.20 | 104.59 | 10,028,246 | -0.56(-0.53%) |
May 31, 2018 | 105.44 | 105.81 | 104.91 | 105.15 | 12,416,259 | -0.17(-0.16%) |
May 30, 2018 | 104.96 | 105.37 | 104.73 | 105.32 | 13,390,772 | -0.71(-0.67%) |
May 29, 2018 | 104.77 | 106.28 | 104.46 | 106.03 | 24,979,210 | +2.27(+2.19%) |
May 25, 2018 | 103.76 | 103.76 | 103.76 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.95 | 103.27 | 102.91 | 103.12 | 9,458,233 | +0.81(+0.80%) |
May 23, 2018 | 102.14 | 102.45 | 102.06 | 102.30 | 11,106,667 | +0.74(+0.73%) |
May 22, 2018 | 101.74 | 101.79 | 101.36 | 101.56 | 5,419,301 | -0.16(-0.15%) |
May 21, 2018 | 101.60 | 101.82 | 101.44 | 101.72 | 5,128,536 | +0.05(+0.05%) |
May 18, 2018 | 101.06 | 101.74 | 101.06 | 101.67 | 11,074,934 | +0.87(+0.86%) |
May 17, 2018 | 101.17 | 101.33 | 100.70 | 100.80 | 8,451,065 | -0.51(-0.51%) |
May 16, 2018 | 101.85 | 101.95 | 101.30 | 101.31 | 7,514,379 | -0.39(-0.38%) |
May 15, 2018 | 101.97 | 101.99 | 101.23 | 101.70 | 14,871,875 | -1.17(-1.14%) |
May 14, 2018 | 103.05 | 103.21 | 102.87 | 102.87 | 5,759,911 | -0.55(-0.53%) |
May 11, 2018 | 103.50 | 103.53 | 103.06 | 103.42 | 4,926,600 | +0.26(+0.25%) |
May 10, 2018 | 102.83 | 103.20 | 102.66 | 103.16 | 8,187,080 | +0.82(+0.81%) |
May 09, 2018 | 102.46 | 102.72 | 102.34 | 102.34 | 9,029,837 | -0.61(-0.60%) |
May 08, 2018 | 102.83 | 103.22 | 102.61 | 102.95 | 7,022,364 | -0.10(-0.09%) |
May 07, 2018 | 103.19 | 103.23 | 102.99 | 103.05 | 4,205,533 | -0.16(-0.16%) |
May 04, 2018 | 103.42 | 103.42 | 102.78 | 103.21 | 4,938,270 | +0.16(+0.15%) |
May 03, 2018 | 103.08 | 103.49 | 102.94 | 103.06 | 7,315,297 | +0.46(+0.45%) |
May 02, 2018 | 102.91 | 103.11 | 102.58 | 102.60 | 5,353,951 | -0.11(-0.11%) |
May 01, 2018 | 103.02 | 103.08 | 102.55 | 102.71 | 9,199,058 | -0.37(-0.36%) |
Apr 30, 2018 | 103.06 | 103.48 | 102.94 | 103.08 | 9,614,205 | +0.18(+0.18%) |
Apr 27, 2018 | 102.53 | 102.95 | 102.51 | 102.90 | 6,241,614 | +0.79(+0.77%) |
Apr 26, 2018 | 101.89 | 102.24 | 101.77 | 102.11 | 7,543,143 | +0.71(+0.70%) |
Apr 25, 2018 | 101.62 | 101.83 | 101.21 | 101.40 | 7,630,015 | -0.68(-0.67%) |
Apr 24, 2018 | 102.31 | 102.52 | 101.94 | 102.08 | 9,463,673 | -0.47(-0.46%) |
Apr 23, 2018 | 102.41 | 102.67 | 102.20 | 102.55 | 8,172,427 | +0.03(+0.03%) |
Apr 20, 2018 | 102.90 | 103.11 | 102.50 | 102.53 | 8,757,240 | -0.74(-0.72%) |
Apr 19, 2018 | 103.36 | 103.45 | 102.83 | 103.27 | 11,410,627 | -0.85(-0.81%) |
Apr 18, 2018 | 104.98 | 105.02 | 104.10 | 104.12 | 9,401,507 | -0.84(-0.80%) |
Apr 17, 2018 | 104.66 | 105.23 | 104.57 | 104.96 | 6,459,128 | +0.29(+0.27%) |
Apr 16, 2018 | 104.06 | 104.70 | 104.02 | 104.67 | 5,189,216 | +0.03(+0.03%) |
Apr 13, 2018 | 104.31 | 104.84 | 104.29 | 104.64 | 5,735,376 | +0.24(+0.23%) |
Apr 12, 2018 | 104.76 | 104.79 | 104.22 | 104.40 | 7,643,899 | -0.77(-0.73%) |
Apr 11, 2018 | 105.46 | 105.50 | 104.96 | 105.17 | 6,817,230 | +0.37(+0.36%) |
Apr 10, 2018 | 104.90 | 105.05 | 104.53 | 104.79 | 6,988,466 | -0.19(-0.18%) |
Apr 09, 2018 | 104.41 | 104.98 | 104.16 | 104.98 | 7,287,571 | +0.17(+0.17%) |
Apr 06, 2018 | 104.86 | 104.81 | 10,203,639 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.95 | 104.09 | 103.66 | 103.68 | 8,782,061 | -0.78(-0.75%) |
Apr 04, 2018 | 105.03 | 105.12 | 104.38 | 104.46 | 7,688,423 | -0.22(-0.21%) |
Apr 03, 2018 | 105.04 | 105.14 | 104.58 | 104.67 | 11,386,550 | -0.81(-0.77%) |
Apr 02, 2018 | 105.03 | 105.90 | 104.86 | 105.49 | 13,907,016 | +0.21(+0.20%) |
Mar 29, 2018 | 105.28 | 105.28 | 105.28 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.89 | 105.05 | 104.45 | 104.77 | 8,559,198 | +0.28(+0.26%) |
Mar 27, 2018 | 103.49 | 104.61 | 103.47 | 104.49 | 10,616,019 | +1.11(+1.07%) |
Mar 26, 2018 | 103.64 | 104.03 | 103.35 | 103.39 | 9,538,542 | -0.40(-0.38%) |
Mar 23, 2018 | 103.36 | 103.91 | 103.31 | 103.78 | 8,395,092 | -0.08(-0.07%) |
Mar 22, 2018 | 103.91 | 104.35 | 103.36 | 103.86 | 14,048,024 | +1.02(+0.99%) |
Mar 21, 2018 | 102.48 | 103.14 | 102.01 | 102.84 | 11,280,527 | +0.11(+0.11%) |
Mar 20, 2018 | 102.70 | 102.96 | 102.63 | 102.73 | 6,305,754 | -0.42(-0.40%) |
Mar 19, 2018 | 102.96 | 103.60 | 102.95 | 103.15 | 9,831,747 | -0.33(-0.32%) |
Mar 16, 2018 | 103.47 | 103.65 | 103.25 | 103.47 | 7,044,914 | -0.37(-0.36%) |
Mar 15, 2018 | 103.78 | 104.06 | 103.58 | 103.84 | 7,824,868 | +0.00(+0.00%) |
Mar 14, 2018 | 103.12 | 103.98 | 103.09 | 103.84 | 11,781,008 | +0.91(+0.88%) |
Mar 13, 2018 | 102.76 | 103.09 | 102.34 | 102.94 | 8,632,103 | +0.52(+0.51%) |
Mar 12, 2018 | 102.18 | 102.48 | 102.08 | 102.42 | 6,717,709 | +0.59(+0.58%) |
Mar 09, 2018 | 101.90 | 102.14 | 101.56 | 101.83 | 7,607,686 | -0.67(-0.66%) |
Mar 08, 2018 | 102.18 | 102.77 | 102.14 | 102.51 | 8,205,232 | +0.59(+0.58%) |
Mar 07, 2018 | 102.50 | 101.87 | 101.92 | 5,166,149 | -0.11(-0.11%) | |
Mar 06, 2018 | 102.22 | 102.50 | 102.01 | 102.03 | 6,293,395 | +0.09(+0.09%) |
Mar 05, 2018 | 102.56 | 102.60 | 101.59 | 101.94 | 6,551,362 | -0.28(-0.27%) |
Mar 02, 2018 | 102.64 | 102.71 | 102.02 | 102.21 | 11,653,240 | -0.84(-0.81%) |
Mar 01, 2018 | 102.28 | 103.31 | 102.04 | 103.05 | 14,215,895 | +0.70(+0.68%) |
Feb 28, 2018 | 102.11 | 102.42 | 101.92 | 102.35 | 10,798,725 | +0.65(+0.64%) |
Feb 27, 2018 | 102.15 | 102.27 | 101.07 | 101.70 | 14,532,436 | -0.15(-0.14%) |
Feb 26, 2018 | 102.29 | 102.49 | 101.74 | 101.85 | 10,176,516 | +0.04(+0.03%) |
Feb 23, 2018 | 101.60 | 101.96 | 101.46 | 101.82 | 10,526,441 | +0.90(+0.89%) |
Feb 22, 2018 | 100.84 | 100.92 | 10,810,690 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.91 | 101.95 | 100.42 | 100.62 | 13,982,406 | -1.25(-1.23%) |
Feb 20, 2018 | 101.95 | 102.14 | 101.60 | 101.87 | 9,592,292 | -0.45(-0.44%) |
Feb 16, 2018 | 102.32 | 102.32 | 102.32 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.87 | 102.39 | 101.70 | 101.77 | 9,533,201 | +0.34(+0.34%) |
Feb 14, 2018 | 102.10 | 102.17 | 101.25 | 101.42 | 13,956,105 | -1.14(-1.11%) |
Feb 13, 2018 | 102.58 | 102.04 | 102.56 | 9,464,509 | +0.46(+0.45%) | |
Feb 12, 2018 | 102.19 | 102.83 | 101.87 | 102.10 | 12,698,068 | +0.45(+0.44%) |
Feb 09, 2018 | 101.80 | 102.64 | 101.53 | 101.65 | 18,170,770 | -0.65(-0.63%) |
Feb 08, 2018 | 102.65 | 101.58 | 102.30 | 17,579,976 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.54 | 103.60 | 102.20 | 102.41 | 18,877,904 | -0.98(-0.95%) |
Feb 06, 2018 | 103.79 | 104.18 | 103.20 | 103.39 | 12,687,442 | -0.53(-0.51%) |
Feb 05, 2018 | 102.71 | 105.00 | 102.26 | 103.92 | 33,187,414 | +0.85(+0.83%) |
Feb 02, 2018 | 103.56 | 103.65 | 102.77 | 103.07 | 27,780,640 | -0.97(-0.93%) |
Feb 01, 2018 | 105.57 | 105.61 | 103.97 | 104.03 | 21,615,498 | -1.53(-1.45%) |
Jan 31, 2018 | 105.68 | 105.73 | 104.88 | 105.56 | 20,979,140 | +0.62(+0.59%) |
Jan 30, 2018 | 105.18 | 105.25 | 104.68 | 104.94 | 14,026,433 | -0.62(-0.59%) |
Jan 29, 2018 | 105.77 | 105.77 | 105.19 | 105.56 | 14,210,807 | -0.74(-0.70%) |
Jan 26, 2018 | 106.55 | 106.56 | 105.88 | 106.30 | 7,513,980 | -0.39(-0.37%) |
Jan 25, 2018 | 105.93 | 106.78 | 105.62 | 106.70 | 14,152,870 | +0.87(+0.82%) |
Jan 24, 2018 | 105.67 | 105.91 | 105.39 | 105.83 | 10,554,759 | -0.58(-0.54%) |
Jan 23, 2018 | 106.49 | 106.83 | 106.00 | 106.41 | 14,330,149 | +0.46(+0.43%) |
Jan 22, 2018 | 106.18 | 106.41 | 105.79 | 105.95 | 10,446,329 | +0.10(+0.10%) |
Jan 19, 2018 | 106.14 | 106.28 | 105.78 | 105.85 | 13,224,053 | -0.56(-0.53%) |
Jan 18, 2018 | 106.59 | 106.89 | 106.25 | 106.41 | 12,605,692 | -1.00(-0.93%) |
Jan 17, 2018 | 107.58 | 108.07 | 107.17 | 107.40 | 9,681,122 | -0.15(-0.14%) |
Jan 16, 2018 | 107.66 | 107.76 | 107.14 | 107.55 | 10,609,928 | +0.45(+0.42%) |
Jan 12, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 106.23 | 107.16 | 106.12 | 106.92 | 14,545,600 | +0.44(+0.41%) |
Jan 10, 2018 | 106.59 | 106.48 | 16,628,363 | -0.13(-0.12%) | ||
Jan 09, 2018 | 107.35 | 107.37 | 106.50 | 106.61 | 18,863,648 | -1.45(-1.34%) |
Jan 08, 2018 | 108.37 | 108.40 | 107.66 | 108.06 | 10,289,100 | -0.07(-0.06%) |
Jan 05, 2018 | 108.26 | 108.53 | 107.83 | 108.13 | 12,690,557 | -0.31(-0.29%) |
Jan 04, 2018 | 108.07 | 108.51 | 107.83 | 108.44 | 10,716,544 | -0.02(-0.02%) |
Jan 03, 2018 | 108.38 | 108.55 | 107.94 | 108.45 | 10,004,527 | +0.52(+0.48%) |
Jan 02, 2018 | 108.80 | 108.81 | 107.58 | 107.94 | 18,878,940 | -1.18(-1.08%) |
Dec 29, 2017 | 109.11 | 109.11 | 109.11 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 108.83 | 109.09 | 108.69 | 108.94 | 6,158,730 | -0.09(-0.09%) |
Dec 27, 2017 | 108.13 | 109.22 | 108.12 | 109.04 | 10,532,054 | +1.40(+1.30%) |
Dec 26, 2017 | 107.50 | 107.97 | 107.49 | 107.64 | 3,683,709 | +0.32(+0.30%) |
Dec 22, 2017 | 107.26 | 107.38 | 107.11 | 107.32 | 4,620,934 | +0.15(+0.14%) |
Dec 21, 2017 | 106.68 | 107.39 | 106.66 | 107.17 | 8,169,605 | +0.62(+0.58%) |
Dec 20, 2017 | 106.70 | 107.04 | 106.39 | 106.55 | 11,657,530 | -1.19(-1.11%) |
Dec 19, 2017 | 108.42 | 108.47 | 107.35 | 107.74 | 12,868,158 | -1.42(-1.30%) |
Dec 18, 2017 | 109.84 | 109.86 | 108.93 | 109.16 | 8,434,831 | -1.00(-0.91%) |
Dec 15, 2017 | 109.70 | 110.37 | 109.49 | 110.16 | 8,434,473 | +0.41(+0.38%) |
Dec 14, 2017 | 109.05 | 109.85 | 108.82 | 109.75 | 8,020,746 | +0.46(+0.42%) |
Dec 13, 2017 | 108.84 | 109.34 | 108.65 | 109.29 | 9,935,026 | +0.82(+0.75%) |
Dec 12, 2017 | 108.29 | 108.50 | 107.88 | 108.47 | 8,733,087 | -0.04(-0.04%) |
Dec 11, 2017 | 108.89 | 109.08 | 108.50 | 108.52 | 4,501,635 | -0.22(-0.21%) |
Dec 08, 2017 | 108.65 | 108.78 | 108.35 | 108.74 | 5,576,426 | +0.01(+0.01%) |
Dec 07, 2017 | 109.80 | 109.95 | 108.41 | 108.73 | 15,195,434 | -0.86(-0.78%) |
Dec 06, 2017 | 109.75 | 110.06 | 109.57 | 109.59 | 13,788,071 | +0.38(+0.35%) |
Dec 05, 2017 | 108.55 | 109.44 | 108.53 | 109.21 | 12,768,022 | +0.54(+0.50%) |
Dec 04, 2017 | 108.08 | 108.72 | 108.00 | 108.67 | 11,195,615 | +0.05(+0.05%) |
Dec 01, 2017 | 108.04 | 109.46 | 107.38 | 108.62 | 28,641,292 | +1.45(+1.35%) |
Nov 30, 2017 | 107.34 | 107.52 | 106.59 | 107.17 | 11,242,607 | -0.36(-0.33%) |
Nov 29, 2017 | 107.55 | 107.65 | 107.16 | 107.53 | 16,983,018 | -1.07(-0.99%) |
Nov 28, 2017 | 108.59 | 108.94 | 108.33 | 108.60 | 6,984,915 | +0.15(+0.13%) |
Nov 27, 2017 | 108.66 | 108.83 | 108.29 | 108.46 | 7,091,074 | -0.15(-0.14%) |
Nov 24, 2017 | 108.72 | 108.81 | 108.52 | 108.61 | 3,667,433 | -0.30(-0.28%) |
Nov 22, 2017 | 108.46 | 108.96 | 108.36 | 108.91 | 4,834,095 | +0.35(+0.32%) |
Nov 21, 2017 | 108.86 | 109.03 | 108.19 | 108.56 | 6,791,627 | +0.34(+0.32%) |
Nov 20, 2017 | 107.85 | 108.25 | 107.85 | 108.22 | 4,941,082 | -0.04(-0.04%) |
Nov 17, 2017 | 107.99 | 108.30 | 107.89 | 108.26 | 8,100,736 | +0.80(+0.74%) |
Nov 16, 2017 | 107.94 | 108.21 | 107.45 | 107.46 | 6,881,972 | -0.94(-0.87%) |
Nov 15, 2017 | 107.98 | 108.50 | 107.62 | 108.41 | 11,168,658 | +1.16(+1.09%) |
Nov 14, 2017 | 106.87 | 107.28 | 106.87 | 107.24 | 7,233,431 | +0.72(+0.68%) |
Nov 13, 2017 | 106.90 | 106.91 | 106.48 | 106.52 | 6,865,558 | +0.22(+0.21%) |
Nov 10, 2017 | 106.82 | 106.93 | 106.18 | 106.30 | 13,987,235 | -1.63(-1.51%) |
Nov 09, 2017 | 107.82 | 108.13 | 107.54 | 107.93 | 7,332,050 | -0.31(-0.28%) |
Nov 08, 2017 | 108.43 | 108.61 | 108.11 | 108.23 | 3,918,449 | -0.24(-0.22%) |
Nov 07, 2017 | 108.12 | 108.59 | 108.04 | 108.47 | 7,497,134 | +0.45(+0.42%) |
Nov 06, 2017 | 107.87 | 108.11 | 107.69 | 108.02 | 7,289,635 | +0.40(+0.37%) |
Nov 03, 2017 | 107.47 | 107.67 | 107.19 | 107.62 | 12,823,405 | +0.29(+0.27%) |
Nov 02, 2017 | 107.07 | 107.52 | 107.00 | 107.33 | 8,432,155 | +0.47(+0.44%) |