Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 129.66 | 130.04 | 129.58 | 129.84 | 7,663 | +0.06(+0.05%) |
Sep 27, 2018 | 129.80 | 130.04 | 129.79 | 129.79 | 3,179 | +0.60(+0.47%) |
Sep 26, 2018 | 129.43 | 129.99 | 129.18 | 129.18 | 2,784 | +0.00(+0.00%) |
Sep 25, 2018 | 129.38 | 129.43 | 129.18 | 129.18 | 2,460 | -0.18(-0.14%) |
Sep 24, 2018 | 129.18 | 129.38 | 128.97 | 129.36 | 3,778 | -0.59(-0.46%) |
Sep 21, 2018 | 130.36 | 130.36 | 129.91 | 129.95 | 7,867 | +0.06(+0.05%) |
Sep 20, 2018 | 129.58 | 129.91 | 129.45 | 129.89 | 2,609 | +0.94(+0.73%) |
Sep 19, 2018 | 129.16 | 129.16 | 128.88 | 128.95 | 1,879 | -0.35(-0.27%) |
Sep 18, 2018 | 128.44 | 129.30 | 128.44 | 129.30 | 5,934 | +1.23(+0.96%) |
Sep 17, 2018 | 129.33 | 129.33 | 128.07 | 128.07 | 5,007 | -0.65(-0.51%) |
Sep 14, 2018 | 129.04 | 129.04 | 128.72 | 128.72 | 817 | -0.22(-0.17%) |
Sep 13, 2018 | 128.94 | 128.94 | 128.70 | 128.94 | 3,804 | +0.98(+0.77%) |
Sep 12, 2018 | 127.41 | 128.00 | 127.41 | 127.96 | 3,550 | +0.02(+0.02%) |
Sep 11, 2018 | 127.94 | 127.94 | 127.94 | 127.94 | 611 | +0.68(+0.54%) |
Sep 10, 2018 | 127.59 | 127.66 | 127.25 | 127.25 | 2,762 | +0.41(+0.33%) |
Sep 07, 2018 | 126.91 | 127.34 | 126.84 | 126.84 | 1,123 | -0.07(-0.05%) |
Sep 06, 2018 | 127.68 | 127.68 | 126.91 | 126.91 | 1,489 | -0.45(-0.35%) |
Sep 05, 2018 | 127.37 | 127.37 | 127.36 | 127.36 | 853 | -0.50(-0.39%) |
Sep 04, 2018 | 127.45 | 127.86 | 127.45 | 127.86 | 1,229 | -0.04(-0.03%) |
Aug 31, 2018 | 127.90 | 127.90 | 127.90 | 0 | -0.38(-0.30%) | |
Aug 30, 2018 | 128.30 | 128.31 | 128.28 | 128.28 | 830 | -0.18(-0.14%) |
Aug 29, 2018 | 127.92 | 128.54 | 127.79 | 128.46 | 2,786 | +0.84(+0.66%) |
Aug 28, 2018 | 127.74 | 128.53 | 127.56 | 127.62 | 1,424 | +0.03(+0.02%) |
Aug 27, 2018 | 127.23 | 127.59 | 127.23 | 127.59 | 2,586 | +1.14(+0.91%) |
Aug 24, 2018 | 126.34 | 126.54 | 126.06 | 126.45 | 3,065 | +0.76(+0.61%) |
Aug 23, 2018 | 125.90 | 125.90 | 125.65 | 125.69 | 2,079 | +0.00(+0.00%) |
Aug 22, 2018 | 125.81 | 125.81 | 125.68 | 125.68 | 507 | +0.18(+0.14%) |
Aug 21, 2018 | 125.98 | 126.29 | 125.50 | 125.50 | 1,478 | +0.11(+0.09%) |
Aug 20, 2018 | 125.51 | 125.51 | 125.39 | 125.39 | 1,247 | +0.39(+0.31%) |
Aug 17, 2018 | 124.92 | 125.00 | 124.62 | 125.00 | 4,802 | +0.22(+0.17%) |
Aug 16, 2018 | 124.79 | 124.79 | 124.76 | 124.78 | 3,476 | +1.65(+1.34%) |
Aug 15, 2018 | 123.09 | 123.46 | 122.83 | 123.13 | 3,848 | -1.36(-1.09%) |
Aug 14, 2018 | 123.91 | 124.65 | 123.91 | 124.49 | 6,139 | +0.36(+0.29%) |
Aug 13, 2018 | 124.24 | 124.24 | 123.74 | 124.13 | 1,087 | +0.23(+0.18%) |
Aug 10, 2018 | 123.89 | 124.52 | 123.89 | 123.90 | 1,839 | -1.01(-0.81%) |
Aug 09, 2018 | 125.11 | 125.21 | 124.91 | 124.91 | 3,542 | -0.02(-0.02%) |
Aug 08, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 1,821 | +0.00(+0.00%) |
Aug 07, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 2,125 | +0.57(+0.46%) |
Aug 06, 2018 | 124.46 | 124.46 | 124.36 | 124.36 | 3,472 | +0.92(+0.75%) |
Aug 03, 2018 | 123.43 | 123.43 | 123.43 | 123.43 | 408 | +0.35(+0.28%) |
Aug 02, 2018 | 122.60 | 123.17 | 122.60 | 123.09 | 1,736 | +0.55(+0.45%) |
Aug 01, 2018 | 122.88 | 122.88 | 122.53 | 122.53 | 2,624 | -0.53(-0.43%) |
Jul 31, 2018 | 122.23 | 123.07 | 122.19 | 123.07 | 1,107 | +1.27(+1.04%) |
Jul 30, 2018 | 122.54 | 122.54 | 121.71 | 121.80 | 1,518 | -1.51(-1.22%) |
Jul 27, 2018 | 123.31 | 123.31 | 123.31 | 123.31 | 817 | -0.02(-0.02%) |
Jul 26, 2018 | 123.55 | 123.65 | 123.23 | 123.33 | 4,735 | -0.34(-0.27%) |
Jul 25, 2018 | 122.75 | 123.66 | 122.48 | 123.66 | 2,402 | +0.96(+0.78%) |
Jul 24, 2018 | 122.67 | 122.70 | 122.64 | 122.70 | 1,359 | +0.61(+0.50%) |
Jul 23, 2018 | 121.73 | 122.09 | 121.73 | 122.09 | 480 | -0.04(-0.03%) |
Jul 20, 2018 | 122.09 | 122.24 | 122.09 | 122.13 | 1,123 | -0.21(-0.17%) |
Jul 19, 2018 | 122.18 | 122.34 | 122.09 | 122.34 | 1,671 | -0.11(-0.09%) |
Jul 18, 2018 | 122.78 | 122.78 | 121.99 | 122.45 | 2,073 | +0.06(+0.05%) |
Jul 17, 2018 | 122.44 | 122.44 | 122.39 | 122.39 | 503 | +0.81(+0.67%) |
Jul 16, 2018 | 122.12 | 122.12 | 121.54 | 121.58 | 1,970 | -0.45(-0.37%) |
Jul 13, 2018 | 122.13 | 122.24 | 122.02 | 122.03 | 1,881 | +0.34(+0.28%) |
Jul 12, 2018 | 120.26 | 121.68 | 120.26 | 121.68 | 941 | +1.05(+0.87%) |
Jul 11, 2018 | 120.63 | 120.75 | 120.63 | 120.63 | 4,833 | -0.56(-0.46%) |
Jul 10, 2018 | 121.23 | 121.33 | 120.91 | 121.19 | 3,955 | +0.45(+0.37%) |
Jul 09, 2018 | 119.79 | 120.74 | 119.79 | 120.74 | 900 | +1.02(+0.85%) |
Jul 06, 2018 | 118.56 | 119.76 | 118.56 | 119.72 | 2,502 | +1.62(+1.38%) |
Jul 05, 2018 | 117.66 | 118.16 | 117.52 | 118.10 | 17,991 | +0.59(+0.50%) |
Jul 03, 2018 | 117.51 | 117.51 | 117.51 | 0 | -0.06(-0.05%) | |
Jul 02, 2018 | 117.16 | 117.88 | 117.16 | 117.57 | 2,424 | -0.68(-0.58%) |
Jun 29, 2018 | 118.30 | 118.46 | 118.30 | 118.25 | 3,849 | +0.47(+0.40%) |
Jun 28, 2018 | 116.46 | 117.79 | 116.46 | 117.79 | 1,688 | +0.49(+0.42%) |
Jun 27, 2018 | 118.88 | 118.88 | 117.23 | 117.30 | 1,172 | -1.07(-0.90%) |
Jun 26, 2018 | 117.48 | 118.36 | 117.48 | 118.36 | 2,984 | +0.76(+0.65%) |
Jun 25, 2018 | 118.91 | 118.91 | 117.38 | 117.60 | 3,941 | -2.37(-1.97%) |
Jun 22, 2018 | 120.37 | 120.37 | 119.85 | 119.97 | 1,002 | +0.13(+0.11%) |
Jun 21, 2018 | 120.24 | 120.24 | 119.66 | 119.84 | 1,329 | -0.69(-0.57%) |
Jun 20, 2018 | 120.39 | 120.91 | 120.39 | 120.52 | 2,465 | +0.37(+0.31%) |
Jun 19, 2018 | 119.71 | 120.26 | 119.65 | 120.15 | 2,425 | -0.80(-0.67%) |
Jun 18, 2018 | 121.06 | 121.06 | 120.48 | 120.96 | 1,357 | -0.06(-0.05%) |
Jun 15, 2018 | 121.40 | 120.73 | 121.02 | 2,333 | -0.38(-0.31%) | |
Jun 14, 2018 | 121.54 | 121.54 | 121.38 | 121.40 | 2,159 | -0.16(-0.13%) |
Jun 13, 2018 | 121.68 | 121.68 | 121.56 | 121.56 | 1,630 | +0.32(+0.27%) |
Jun 12, 2018 | 121.04 | 121.32 | 121.04 | 121.23 | 2,214 | -0.03(-0.02%) |
Jun 11, 2018 | 121.03 | 121.26 | 120.89 | 121.26 | 2,428 | +0.69(+0.57%) |
Jun 08, 2018 | 120.46 | 120.58 | 120.39 | 120.58 | 807 | +0.31(+0.26%) |
Jun 07, 2018 | 120.69 | 120.69 | 120.26 | 120.26 | 784 | -0.05(-0.04%) |
Jun 06, 2018 | 119.62 | 120.31 | 119.62 | 120.31 | 1,619 | +1.03(+0.87%) |
Jun 05, 2018 | 119.28 | 119.28 | 119.28 | 119.28 | 3,021 | +0.28(+0.24%) |
Jun 04, 2018 | 117.62 | 119.00 | 117.62 | 119.00 | 2,618 | +0.40(+0.33%) |
Jun 01, 2018 | 112.70 | 118.60 | 112.70 | 118.60 | 3,732 | +1.09(+0.93%) |
May 31, 2018 | 117.86 | 117.87 | 117.51 | 117.51 | 1,553 | +0.06(+0.05%) |
May 30, 2018 | 117.45 | 117.45 | 117.45 | 117.45 | 454 | +0.29(+0.25%) |
May 29, 2018 | 118.14 | 118.14 | 116.93 | 117.16 | 2,410 | -1.33(-1.12%) |
May 25, 2018 | 118.49 | 118.49 | 118.49 | 0 | +0.21(+0.18%) | |
May 24, 2018 | 117.82 | 118.28 | 117.82 | 118.28 | 1,111 | -0.82(-0.69%) |
May 23, 2018 | 117.82 | 119.10 | 117.82 | 119.10 | 1,506 | +0.96(+0.81%) |
May 22, 2018 | 118.19 | 118.64 | 118.06 | 118.14 | 2,909 | +0.62(+0.53%) |
May 18, 2018 | 117.52 | 117.52 | 117.52 | 40 | +0.41(+0.35%) | |
May 17, 2018 | 117.64 | 117.82 | 117.11 | 117.11 | 2,912 | -0.33(-0.29%) |
May 16, 2018 | 117.66 | 117.72 | 117.44 | 117.44 | 2,486 | +0.94(+0.80%) |
May 15, 2018 | 116.57 | 116.85 | 116.47 | 116.50 | 1,196 | -1.34(-1.14%) |
May 14, 2018 | 118.02 | 118.19 | 117.85 | 117.85 | 1,103 | +0.62(+0.53%) |
May 11, 2018 | 117.44 | 117.59 | 117.19 | 117.23 | 3,743 | +0.29(+0.25%) |
May 10, 2018 | 116.41 | 117.08 | 116.41 | 116.94 | 1,923 | +0.95(+0.81%) |
May 09, 2018 | 115.05 | 116.16 | 115.00 | 116.00 | 1,548 | +1.11(+0.96%) |
May 08, 2018 | 114.95 | 114.98 | 114.89 | 114.89 | 1,467 | -0.34(-0.30%) |
May 07, 2018 | 115.49 | 115.49 | 115.23 | 115.23 | 2,249 | +0.48(+0.42%) |
May 04, 2018 | 113.44 | 114.75 | 113.44 | 114.75 | 2,304 | +2.59(+2.31%) |
May 03, 2018 | 111.67 | 112.38 | 111.67 | 112.16 | 1,426 | -1.71(-1.50%) |
May 01, 2018 | 113.87 | 113.87 | 113.87 | 197 | -0.53(-0.46%) | |
Apr 30, 2018 | 114.67 | 114.67 | 114.40 | 114.40 | 847 | -0.74(-0.65%) |
Apr 27, 2018 | 115.66 | 115.66 | 115.08 | 115.14 | 2,306 | +0.05(+0.04%) |
Apr 26, 2018 | 113.93 | 115.10 | 113.93 | 115.10 | 1,775 | +1.60(+1.41%) |
Apr 25, 2018 | 113.44 | 113.57 | 113.44 | 113.49 | 1,075 | +0.63(+0.56%) |
Apr 24, 2018 | 113.21 | 113.21 | 112.86 | 112.86 | 670 | -2.75(-2.38%) |
Apr 23, 2018 | 116.05 | 116.09 | 115.37 | 115.61 | 9,790 | +0.34(+0.29%) |
Apr 20, 2018 | 116.41 | 116.41 | 115.27 | 115.27 | 1,406 | -1.26(-1.08%) |
Apr 19, 2018 | 116.30 | 116.53 | 116.08 | 116.53 | 5,219 | -0.92(-0.78%) |
Apr 18, 2018 | 117.36 | 117.44 | 117.36 | 117.44 | 402 | +0.60(+0.51%) |
Apr 17, 2018 | 115.57 | 117.10 | 115.57 | 116.84 | 2,929 | +1.28(+1.11%) |
Apr 16, 2018 | 115.57 | 115.57 | 115.57 | 115.57 | 1,216 | +1.44(+1.27%) |
Apr 13, 2018 | 115.69 | 115.69 | 114.12 | 114.12 | 1,547 | -0.67(-0.58%) |
Apr 12, 2018 | 114.78 | 114.79 | 114.48 | 114.79 | 1,118 | +1.18(+1.04%) |
Apr 11, 2018 | 113.91 | 113.99 | 113.50 | 113.61 | 5,283 | -0.80(-0.70%) |
Apr 10, 2018 | 113.72 | 114.50 | 113.72 | 114.41 | 7,144 | +1.08(+0.95%) |
Apr 09, 2018 | 113.24 | 113.82 | 113.24 | 113.33 | 1,056 | +1.37(+1.22%) |
Apr 06, 2018 | 114.33 | 114.33 | 111.57 | 111.96 | 2,613 | -2.71(-2.36%) |
Apr 05, 2018 | 115.22 | 115.22 | 114.56 | 114.67 | 1,901 | +0.46(+0.40%) |
Apr 04, 2018 | 111.32 | 114.22 | 111.32 | 114.22 | 1,942 | +1.85(+1.65%) |
Apr 03, 2018 | 111.28 | 112.55 | 111.04 | 112.36 | 3,339 | +1.47(+1.33%) |
Apr 02, 2018 | 114.10 | 114.10 | 110.30 | 110.89 | 13,844 | -3.47(-3.04%) |
Mar 29, 2018 | 114.36 | 114.36 | 114.36 | 0 | +1.87(+1.66%) | |
Mar 28, 2018 | 112.44 | 113.23 | 109.78 | 112.49 | 6,913 | +0.17(+0.15%) |
Mar 27, 2018 | 114.39 | 114.39 | 112.33 | 112.33 | 1,849 | -2.05(-1.79%) |
Mar 26, 2018 | 112.86 | 114.37 | 112.65 | 114.37 | 6,522 | +2.69(+2.41%) |
Mar 23, 2018 | 114.22 | 114.22 | 111.69 | 111.69 | 9,586 | -2.75(-2.40%) |
Mar 22, 2018 | 114.96 | 114.96 | 114.43 | 114.43 | 787 | -2.41(-2.06%) |
Mar 21, 2018 | 116.80 | 117.05 | 116.64 | 116.84 | 3,784 | -0.07(-0.06%) |
Mar 20, 2018 | 116.80 | 117.06 | 116.71 | 116.91 | 1,182 | +0.11(+0.09%) |
Mar 19, 2018 | 118.07 | 118.12 | 116.50 | 116.80 | 3,085 | -2.07(-1.75%) |
Mar 16, 2018 | 119.03 | 119.16 | 118.83 | 118.87 | 1,175 | +0.18(+0.15%) |
Mar 15, 2018 | 119.06 | 119.45 | 118.70 | 118.70 | 6,936 | -0.19(-0.16%) |
Mar 14, 2018 | 119.19 | 118.89 | 118.89 | 3,009 | -0.49(-0.41%) | |
Mar 13, 2018 | 120.15 | 120.84 | 119.38 | 119.38 | 2,951 | -0.72(-0.60%) |
Mar 12, 2018 | 119.80 | 120.39 | 119.80 | 120.11 | 2,063 | +0.50(+0.42%) |
Mar 09, 2018 | 118.53 | 119.61 | 118.53 | 119.61 | 3,036 | +1.69(+1.44%) |
Mar 08, 2018 | 117.58 | 118.24 | 117.58 | 117.92 | 3,893 | +0.26(+0.22%) |
Mar 07, 2018 | 117.51 | 117.66 | 116.95 | 117.66 | 1,060 | -0.26(-0.22%) |
Mar 06, 2018 | 117.59 | 117.92 | 117.12 | 117.92 | 6,446 | +0.23(+0.19%) |
Mar 05, 2018 | 115.88 | 117.69 | 115.88 | 117.69 | 1,947 | +1.10(+0.95%) |
Mar 02, 2018 | 114.67 | 116.62 | 114.64 | 116.59 | 7,881 | +0.60(+0.52%) |
Mar 01, 2018 | 117.42 | 117.42 | 115.09 | 115.99 | 1,146 | -2.45(-2.07%) |
Feb 28, 2018 | 119.39 | 119.40 | 118.43 | 118.43 | 2,455 | -0.97(-0.81%) |
Feb 27, 2018 | 119.97 | 120.03 | 119.40 | 119.40 | 932 | -0.95(-0.79%) |
Feb 26, 2018 | 119.34 | 120.35 | 119.34 | 120.35 | 2,977 | +2.32(+1.96%) |
Feb 23, 2018 | 118.18 | 118.18 | 117.89 | 118.03 | 1,672 | +1.05(+0.89%) |
Feb 22, 2018 | 116.98 | 116.98 | 3,039 | -1.39(-1.17%) | ||
Feb 21, 2018 | 117.84 | 118.42 | 117.84 | 118.38 | 13,616 | +1.17(+1.00%) |
Feb 20, 2018 | 117.93 | 118.18 | 117.20 | 117.20 | 29,001 | -1.03(-0.87%) |
Feb 16, 2018 | 118.23 | 118.23 | 118.23 | 0 | +0.59(+0.50%) | |
Feb 15, 2018 | 117.35 | 117.64 | 117.35 | 117.64 | 4,636 | +1.39(+1.19%) |
Feb 14, 2018 | 115.54 | 116.25 | 115.49 | 116.25 | 10,648 | +1.57(+1.37%) |
Feb 13, 2018 | 113.89 | 114.68 | 113.89 | 114.68 | 5,044 | +0.17(+0.15%) |
Feb 12, 2018 | 113.25 | 114.85 | 113.11 | 114.51 | 15,896 | +1.87(+1.66%) |
Feb 09, 2018 | 112.05 | 112.64 | 109.28 | 112.64 | 9,008 | +0.63(+0.56%) |
Feb 08, 2018 | 114.37 | 114.37 | 112.01 | 112.01 | 85,751 | -4.62(-3.96%) |
Feb 07, 2018 | 114.84 | 116.98 | 114.84 | 116.63 | 3,268 | +0.94(+0.82%) |
Feb 06, 2018 | 110.59 | 115.88 | 110.59 | 115.68 | 6,959 | -0.32(-0.28%) |
Feb 05, 2018 | 117.47 | 118.16 | 113.53 | 116.01 | 23,446 | -2.89(-2.43%) |
Feb 02, 2018 | 120.30 | 120.30 | 118.89 | 118.89 | 5,547 | -1.89(-1.56%) |
Feb 01, 2018 | 121.23 | 121.52 | 120.78 | 120.78 | 2,438 | -0.40(-0.33%) |
Jan 31, 2018 | 122.07 | 122.07 | 120.97 | 121.18 | 1,390 | -0.55(-0.45%) |
Jan 30, 2018 | 121.81 | 121.17 | 121.73 | 5,267 | -1.62(-1.31%) | |
Jan 29, 2018 | 123.37 | 123.42 | 123.05 | 123.35 | 2,861 | +0.18(+0.14%) |
Jan 26, 2018 | 122.58 | 123.17 | 122.49 | 123.17 | 4,875 | +1.48(+1.22%) |
Jan 25, 2018 | 121.58 | 122.01 | 121.29 | 121.69 | 10,336 | +0.15(+0.13%) |
Jan 24, 2018 | 121.68 | 121.98 | 121.11 | 121.53 | 2,901 | -0.15(-0.12%) |
Jan 23, 2018 | 121.43 | 121.69 | 121.43 | 121.68 | 6,030 | +0.68(+0.57%) |
Jan 22, 2018 | 120.09 | 121.00 | 120.09 | 121.00 | 3,715 | +0.60(+0.50%) |
Jan 19, 2018 | 120.27 | 120.46 | 120.01 | 120.40 | 3,860 | +0.35(+0.29%) |
Jan 18, 2018 | 120.04 | 120.05 | 119.89 | 120.05 | 740 | -0.09(-0.08%) |
Jan 17, 2018 | 119.46 | 120.15 | 119.46 | 120.15 | 2,219 | +0.98(+0.82%) |
Jan 16, 2018 | 120.28 | 120.29 | 119.03 | 119.17 | 6,588 | -0.28(-0.23%) |
Jan 12, 2018 | 119.44 | 119.44 | 119.44 | 0 | +1.19(+1.00%) | |
Jan 11, 2018 | 117.67 | 118.29 | 117.67 | 118.26 | 2,101 | +0.92(+0.78%) |
Jan 10, 2018 | 117.34 | 4,170 | -0.33(-0.28%) | |||
Jan 09, 2018 | 117.42 | 117.78 | 117.42 | 117.67 | 5,571 | +0.66(+0.57%) |
Jan 08, 2018 | 116.58 | 117.07 | 116.16 | 117.01 | 4,876 | +0.34(+0.30%) |
Jan 05, 2018 | 115.96 | 116.66 | 115.96 | 116.66 | 1,687 | +0.80(+0.69%) |
Jan 04, 2018 | 116.03 | 116.03 | 115.83 | 115.87 | 3,659 | +0.37(+0.32%) |
Jan 03, 2018 | 115.08 | 115.50 | 114.93 | 115.50 | 2,993 | +0.76(+0.66%) |
Jan 02, 2018 | 114.12 | 114.74 | 114.12 | 114.74 | 2,935 | +0.72(+0.63%) |
Dec 29, 2017 | 114.02 | 114.02 | 114.02 | 0 | -0.19(-0.16%) | |
Dec 28, 2017 | 114.33 | 114.33 | 114.20 | 114.20 | 1,247 | +0.07(+0.06%) |
Dec 27, 2017 | 114.34 | 114.34 | 114.07 | 114.14 | 1,769 | -0.02(-0.02%) |
Dec 26, 2017 | 114.10 | 114.20 | 114.10 | 114.16 | 1,130 | -0.11(-0.09%) |
Dec 22, 2017 | 114.33 | 114.33 | 114.05 | 114.26 | 7,956 | -0.25(-0.22%) |
Dec 21, 2017 | 114.53 | 114.75 | 114.52 | 114.52 | 3,527 | +0.20(+0.18%) |
Dec 20, 2017 | 114.23 | 114.45 | 114.23 | 114.31 | 2,471 | -0.24(-0.21%) |
Dec 19, 2017 | 114.81 | 114.87 | 114.48 | 114.55 | 3,013 | -0.27(-0.24%) |
Dec 18, 2017 | 114.94 | 114.99 | 114.82 | 114.82 | 1,277 | +0.59(+0.51%) |
Dec 15, 2017 | 113.96 | 114.23 | 113.96 | 114.23 | 2,004 | +0.61(+0.53%) |
Dec 14, 2017 | 113.97 | 113.97 | 113.63 | 113.63 | 1,459 | +0.00(+0.00%) |
Dec 13, 2017 | 113.61 | 113.77 | 113.44 | 113.63 | 5,343 | +0.25(+0.22%) |
Dec 12, 2017 | 113.50 | 113.50 | 113.14 | 113.38 | 3,890 | +0.37(+0.33%) |
Dec 11, 2017 | 112.87 | 113.01 | 112.84 | 113.01 | 3,602 | +0.37(+0.33%) |
Dec 08, 2017 | 112.40 | 112.65 | 112.40 | 112.64 | 1,149 | +0.40(+0.36%) |
Dec 07, 2017 | 112.19 | 112.28 | 112.19 | 112.24 | 1,712 | +0.42(+0.37%) |
Dec 06, 2017 | 111.71 | 111.91 | 111.71 | 111.82 | 1,619 | -0.69(-0.61%) |
Dec 05, 2017 | 112.41 | 112.69 | 112.41 | 112.51 | 828 | -0.58(-0.51%) |
Dec 04, 2017 | 113.51 | 113.51 | 113.04 | 113.09 | 7,953 | +0.90(+0.80%) |
Dec 01, 2017 | 113.03 | 113.03 | 108.85 | 112.19 | 4,878 | -0.85(-0.75%) |
Nov 30, 2017 | 112.74 | 113.04 | 112.41 | 113.04 | 1,282 | +1.14(+1.02%) |
Nov 29, 2017 | 111.52 | 112.16 | 111.52 | 111.89 | 5,341 | -0.11(-0.10%) |
Nov 28, 2017 | 111.54 | 112.00 | 111.54 | 112.00 | 790 | +0.80(+0.72%) |
Nov 27, 2017 | 111.15 | 111.20 | 111.08 | 111.20 | 1,366 | +0.42(+0.38%) |
Nov 22, 2017 | 110.78 | 110.78 | 110.78 | 25,599 | +0.06(+0.06%) | |
Nov 21, 2017 | 110.30 | 110.78 | 110.30 | 110.72 | 1,682 | +0.90(+0.82%) |
Nov 20, 2017 | 109.83 | 109.93 | 109.77 | 109.82 | 3,511 | +0.07(+0.07%) |
Nov 17, 2017 | 109.83 | 109.87 | 109.69 | 109.75 | 1,313 | -0.22(-0.20%) |
Nov 16, 2017 | 109.23 | 110.08 | 109.23 | 109.97 | 6,046 | +1.34(+1.23%) |
Nov 15, 2017 | 108.50 | 108.68 | 108.50 | 108.64 | 906 | -0.69(-0.63%) |
Nov 14, 2017 | 109.30 | 109.45 | 109.11 | 109.33 | 6,097 | -0.31(-0.28%) |
Nov 13, 2017 | 109.32 | 109.64 | 109.32 | 109.64 | 827 | +0.02(+0.02%) |
Nov 10, 2017 | 109.32 | 109.61 | 109.32 | 109.61 | 1,426 | +0.03(+0.03%) |
Nov 09, 2017 | 109.81 | 109.81 | 109.53 | 109.59 | 1,693 | -0.49(-0.44%) |
Nov 08, 2017 | 109.87 | 110.07 | 109.81 | 110.07 | 1,010 | +0.26(+0.24%) |
Nov 07, 2017 | 110.19 | 110.19 | 109.81 | 109.81 | 3,037 | -0.16(-0.15%) |
Nov 06, 2017 | 109.99 | 109.99 | 109.97 | 109.97 | 1,453 | +0.24(+0.22%) |
Nov 03, 2017 | 109.61 | 109.80 | 109.29 | 109.73 | 3,128 | +0.48(+0.44%) |
Nov 02, 2017 | 109.60 | 109.60 | 108.96 | 109.25 | 4,736 | -0.28(-0.26%) |
Nov 01, 2017 | 109.71 | 109.76 | 109.54 | 109.54 | 2,391 | +0.03(+0.03%) |
Oct 31, 2017 | 109.83 | 109.83 | 109.44 | 109.51 | 8,584 | +0.13(+0.12%) |
Oct 30, 2017 | 109.70 | 109.70 | 109.38 | 109.38 | 1,155 | -0.49(-0.45%) |
Oct 27, 2017 | 109.86 | 110.00 | 109.86 | 109.87 | 821 | +1.08(+0.99%) |
Oct 26, 2017 | 109.27 | 109.27 | 108.72 | 108.78 | 1,560 | -0.11(-0.10%) |
Oct 25, 2017 | 108.58 | 108.94 | 108.40 | 108.89 | 2,615 | -0.52(-0.47%) |
Oct 24, 2017 | 109.39 | 109.58 | 109.39 | 109.41 | 1,735 | -0.11(-0.10%) |
Oct 23, 2017 | 109.73 | 109.73 | 109.53 | 109.53 | 1,360 | -0.21(-0.19%) |
Oct 20, 2017 | 109.61 | 109.87 | 109.61 | 109.73 | 1,587 | +0.78(+0.72%) |
Oct 19, 2017 | 108.53 | 109.00 | 108.46 | 108.95 | 2,875 | -0.34(-0.31%) |
Oct 18, 2017 | 109.04 | 109.29 | 109.04 | 109.29 | 1,518 | +0.37(+0.34%) |
Oct 17, 2017 | 108.83 | 109.00 | 108.83 | 108.92 | 2,246 | +0.20(+0.18%) |
Oct 16, 2017 | 108.97 | 108.97 | 108.58 | 108.72 | 1,942 | +0.03(+0.03%) |
Oct 13, 2017 | 108.72 | 108.72 | 108.68 | 108.70 | 853 | +0.10(+0.09%) |
Oct 12, 2017 | 108.44 | 108.76 | 108.44 | 108.60 | 2,446 | -0.01(-0.01%) |
Oct 11, 2017 | 108.48 | 108.61 | 108.48 | 108.61 | 1,950 | +0.14(+0.13%) |
Oct 10, 2017 | 108.79 | 108.79 | 108.25 | 108.47 | 1,315 | +0.00(+0.00%) |
Oct 09, 2017 | 108.88 | 108.91 | 108.47 | 108.47 | 6,178 | -0.22(-0.21%) |
Oct 06, 2017 | 108.59 | 108.71 | 108.59 | 108.69 | 2,950 | +0.09(+0.08%) |
Oct 05, 2017 | 108.37 | 108.61 | 108.31 | 108.61 | 949 | +0.43(+0.39%) |
Oct 04, 2017 | 107.97 | 108.22 | 107.97 | 108.18 | 1,757 | +0.28(+0.26%) |
Oct 03, 2017 | 107.79 | 107.91 | 107.71 | 107.90 | 4,055 | +0.20(+0.19%) |