Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.98 | 109.21 | 108.87 | 109.10 | 361,455 | +0.33(+0.30%) |
Jan 30, 2019 | 108.66 | 108.81 | 108.54 | 108.77 | 302,806 | +0.18(+0.17%) |
Jan 29, 2019 | 108.50 | 108.70 | 108.43 | 108.59 | 1,773,247 | +0.18(+0.17%) |
Jan 28, 2019 | 108.40 | 108.50 | 108.40 | 108.41 | 272,117 | +0.00(+0.00%) |
Jan 25, 2019 | 108.47 | 108.58 | 108.39 | 108.41 | 152,200 | -0.07(-0.06%) |
Jan 24, 2019 | 108.44 | 108.60 | 108.44 | 108.48 | 156,573 | +0.18(+0.17%) |
Jan 23, 2019 | 108.45 | 108.47 | 108.26 | 108.30 | 63,320 | -0.08(-0.07%) |
Jan 22, 2019 | 108.40 | 108.44 | 108.14 | 108.38 | 187,030 | +0.14(+0.13%) |
Jan 18, 2019 | 108.20 | 108.30 | 108.14 | 108.24 | 144,400 | -0.01(-0.01%) |
Jan 17, 2019 | 108.28 | 108.35 | 108.25 | 108.25 | 137,218 | -0.04(-0.04%) |
Jan 16, 2019 | 108.20 | 108.32 | 108.20 | 108.29 | 368,686 | +0.02(+0.02%) |
Jan 15, 2019 | 108.45 | 108.45 | 108.22 | 108.27 | 336,241 | +0.02(+0.02%) |
Jan 14, 2019 | 108.38 | 108.46 | 108.20 | 108.25 | 170,777 | -0.14(-0.13%) |
Jan 11, 2019 | 108.29 | 108.42 | 108.28 | 108.39 | 64,500 | +0.25(+0.23%) |
Jan 10, 2019 | 108.34 | 108.34 | 108.14 | 108.14 | 74,326 | -0.03(-0.03%) |
Jan 09, 2019 | 108.08 | 108.22 | 107.99 | 108.17 | 44,561 | +0.14(+0.13%) |
Jan 08, 2019 | 108.17 | 108.20 | 108.03 | 108.03 | 110,371 | -0.11(-0.10%) |
Jan 07, 2019 | 108.41 | 108.46 | 108.14 | 108.14 | 152,807 | -0.12(-0.11%) |
Jan 04, 2019 | 108.54 | 108.54 | 108.25 | 108.26 | 341,100 | -0.52(-0.48%) |
Jan 03, 2019 | 108.33 | 108.81 | 108.33 | 108.78 | 95,045 | +0.45(+0.41%) |
Jan 02, 2019 | 108.36 | 108.36 | 108.22 | 108.33 | 72,645 | +0.11(+0.11%) |
Dec 31, 2018 | 108.10 | 108.31 | 107.99 | 108.22 | 703,100 | +0.15(+0.14%) |
Dec 28, 2018 | 107.92 | 108.11 | 107.81 | 108.07 | 406,400 | +0.30(+0.28%) |
Dec 27, 2018 | 107.71 | 107.93 | 107.71 | 107.77 | 557,235 | +0.12(+0.11%) |
Dec 26, 2018 | 107.80 | 107.89 | 107.62 | 107.65 | 205,264 | -0.16(-0.15%) |
Dec 24, 2018 | 107.75 | 107.89 | 107.68 | 107.81 | 173,100 | +0.10(+0.09%) |
Dec 21, 2018 | 107.50 | 107.80 | 107.50 | 107.71 | 208,800 | +0.07(+0.07%) |
Dec 20, 2018 | 107.62 | 107.89 | 107.57 | 107.64 | 911,463 | -0.09(-0.08%) |
Dec 19, 2018 | 107.72 | 107.91 | 107.59 | 107.73 | 371,478 | +0.08(+0.07%) |
Dec 18, 2018 | 107.48 | 107.69 | 107.47 | 107.65 | 314,856 | -0.02(-0.02%) |
Dec 17, 2018 | 107.51 | 107.74 | 107.43 | 107.67 | 159,007 | +0.12(+0.11%) |
Dec 14, 2018 | 107.55 | 107.62 | 107.50 | 107.55 | 149,500 | +0.11(+0.10%) |
Dec 13, 2018 | 107.47 | 107.51 | 107.36 | 107.44 | 160,123 | +0.09(+0.08%) |
Dec 12, 2018 | 107.30 | 107.42 | 107.30 | 107.35 | 188,933 | -0.05(-0.05%) |
Dec 11, 2018 | 107.51 | 107.53 | 107.37 | 107.40 | 102,210 | -0.08(-0.07%) |
Dec 10, 2018 | 107.47 | 107.63 | 107.41 | 107.48 | 346,332 | +0.02(+0.02%) |
Dec 07, 2018 | 107.16 | 107.49 | 107.16 | 107.46 | 177,400 | +0.19(+0.18%) |
Dec 06, 2018 | 106.97 | 107.54 | 106.97 | 107.27 | 185,775 | +0.07(+0.07%) |
Dec 04, 2018 | 107.12 | 107.31 | 107.07 | 107.20 | 402,800 | +0.09(+0.08%) |
Dec 03, 2018 | 107.02 | 107.16 | 106.99 | 107.11 | 276,448 | -0.11(-0.10%) |
Nov 30, 2018 | 107.24 | 107.26 | 107.11 | 107.22 | 304,900 | -0.01(-0.01%) |
Nov 29, 2018 | 107.13 | 107.27 | 107.13 | 107.23 | 66,796 | +0.08(+0.07%) |
Nov 28, 2018 | 107.00 | 107.20 | 106.98 | 107.15 | 119,313 | +0.12(+0.11%) |
Nov 27, 2018 | 107.00 | 107.15 | 106.98 | 107.03 | 1,323,103 | -0.05(-0.05%) |
Nov 26, 2018 | 107.10 | 107.17 | 107.02 | 107.08 | 129,368 | -0.08(-0.07%) |
Nov 23, 2018 | 107.24 | 107.24 | 106.98 | 107.16 | 25,500 | +0.07(+0.07%) |
Nov 21, 2018 | 107.09 | 107.09 | 107.09 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 106.99 | 107.15 | 106.99 | 107.09 | 431,780 | +0.02(+0.02%) |
Nov 19, 2018 | 107.04 | 107.13 | 106.95 | 107.07 | 160,833 | +0.09(+0.08%) |
Nov 16, 2018 | 107.29 | 107.29 | 106.92 | 106.98 | 25,900 | +0.17(+0.16%) |
Nov 15, 2018 | 106.96 | 107.09 | 106.71 | 106.81 | 80,159 | +0.01(+0.01%) |
Nov 14, 2018 | 106.66 | 106.97 | 106.66 | 106.80 | 148,027 | +0.02(+0.02%) |
Nov 13, 2018 | 106.72 | 106.80 | 106.66 | 106.78 | 45,723 | +0.01(+0.01%) |
Nov 12, 2018 | 106.44 | 106.98 | 106.44 | 106.77 | 46,406 | +0.15(+0.14%) |
Nov 09, 2018 | 106.55 | 106.67 | 106.55 | 106.62 | 83,400 | +0.17(+0.16%) |
Nov 08, 2018 | 106.49 | 106.64 | 106.40 | 106.45 | 75,931 | -0.12(-0.11%) |
Nov 07, 2018 | 106.65 | 106.67 | 106.52 | 106.57 | 39,212 | -0.01(-0.01%) |
Nov 06, 2018 | 106.53 | 106.67 | 106.49 | 106.58 | 70,332 | +0.02(+0.02%) |
Nov 05, 2018 | 106.65 | 106.70 | 106.56 | 106.56 | 40,088 | +0.08(+0.08%) |
Nov 02, 2018 | 106.62 | 106.75 | 106.48 | 106.48 | 137,000 | -0.30(-0.28%) |
Nov 01, 2018 | 106.76 | 106.82 | 106.70 | 106.78 | 181,197 | -0.16(-0.15%) |
Oct 31, 2018 | 106.98 | 107.00 | 106.83 | 106.94 | 153,791 | -0.05(-0.05%) |
Oct 30, 2018 | 107.05 | 107.09 | 106.98 | 106.99 | 37,128 | -0.17(-0.16%) |
Oct 29, 2018 | 107.14 | 107.21 | 107.05 | 107.16 | 108,034 | -0.03(-0.03%) |
Oct 26, 2018 | 107.21 | 107.26 | 107.12 | 107.19 | 90,700 | +0.25(+0.23%) |
Oct 25, 2018 | 107.08 | 107.08 | 106.88 | 106.94 | 75,882 | -0.13(-0.12%) |
Oct 24, 2018 | 106.92 | 107.10 | 106.92 | 107.07 | 66,570 | +0.27(+0.25%) |
Oct 23, 2018 | 107.05 | 107.05 | 106.77 | 106.80 | 301,687 | +0.09(+0.08%) |
Oct 22, 2018 | 106.78 | 106.84 | 106.71 | 106.71 | 57,765 | +0.01(+0.01%) |
Oct 19, 2018 | 106.80 | 106.82 | 106.69 | 106.70 | 43,900 | -0.16(-0.15%) |
Oct 18, 2018 | 106.77 | 106.94 | 106.68 | 106.86 | 200,103 | +0.08(+0.07%) |
Oct 17, 2018 | 106.91 | 106.92 | 106.77 | 106.78 | 29,274 | -0.13(-0.12%) |
Oct 16, 2018 | 106.94 | 106.94 | 106.74 | 106.91 | 39,642 | +0.07(+0.07%) |
Oct 15, 2018 | 106.93 | 106.96 | 106.83 | 106.84 | 28,146 | -0.01(-0.01%) |
Oct 12, 2018 | 106.84 | 107.02 | 106.78 | 106.85 | 33,100 | +0.00(+0.00%) |
Oct 11, 2018 | 106.70 | 107.01 | 106.70 | 106.85 | 272,547 | +0.08(+0.07%) |
Oct 10, 2018 | 106.71 | 106.85 | 106.61 | 106.77 | 189,538 | +0.02(+0.02%) |
Oct 09, 2018 | 106.74 | 106.79 | 106.62 | 106.75 | 789,564 | +0.09(+0.08%) |
Oct 08, 2018 | 106.55 | 106.76 | 106.55 | 106.66 | 28,975 | +0.07(+0.07%) |
Oct 05, 2018 | 106.68 | 106.68 | 106.53 | 106.59 | 63,700 | -0.11(-0.10%) |
Oct 04, 2018 | 106.75 | 106.75 | 106.65 | 106.70 | 43,179 | -0.17(-0.16%) |
Oct 03, 2018 | 107.10 | 107.11 | 106.78 | 106.87 | 56,460 | -0.28(-0.26%) |
Oct 02, 2018 | 107.06 | 107.19 | 107.05 | 107.15 | 31,113 | +0.09(+0.08%) |
Oct 01, 2018 | 107.08 | 107.12 | 107.00 | 107.06 | 136,703 | -0.29(-0.27%) |
Sep 28, 2018 | 107.40 | 107.40 | 107.30 | 107.35 | 33,500 | +0.11(+0.10%) |
Sep 27, 2018 | 107.20 | 107.31 | 107.20 | 107.24 | 62,808 | -0.07(-0.07%) |
Sep 26, 2018 | 107.29 | 107.33 | 107.10 | 107.31 | 87,565 | +0.20(+0.19%) |
Sep 25, 2018 | 106.99 | 107.19 | 106.99 | 107.11 | 33,169 | -0.13(-0.12%) |
Sep 24, 2018 | 107.11 | 107.25 | 107.08 | 107.24 | 46,992 | +0.00(+0.00%) |
Sep 21, 2018 | 107.17 | 107.25 | 107.12 | 107.24 | 30,600 | +0.05(+0.05%) |
Sep 20, 2018 | 107.15 | 107.20 | 107.10 | 107.19 | 174,690 | +0.04(+0.04%) |
Sep 19, 2018 | 107.15 | 107.22 | 107.08 | 107.15 | 54,844 | -0.04(-0.04%) |
Sep 18, 2018 | 107.30 | 107.31 | 107.18 | 107.19 | 123,731 | -0.18(-0.17%) |
Sep 17, 2018 | 107.28 | 107.38 | 107.27 | 107.37 | 21,512 | +0.11(+0.10%) |
Sep 14, 2018 | 107.30 | 107.41 | 107.26 | 107.26 | 31,100 | -0.16(-0.14%) |
Sep 13, 2018 | 107.45 | 107.55 | 107.36 | 107.42 | 23,702 | +0.06(+0.05%) |
Sep 12, 2018 | 107.45 | 107.45 | 107.35 | 107.36 | 18,781 | +0.00(+0.00%) |
Sep 11, 2018 | 107.33 | 107.48 | 107.30 | 107.36 | 58,072 | -0.15(-0.14%) |
Sep 10, 2018 | 107.45 | 107.57 | 107.43 | 107.51 | 32,545 | +0.09(+0.08%) |
Sep 07, 2018 | 107.60 | 107.60 | 107.42 | 107.42 | 30,200 | -0.31(-0.29%) |
Sep 06, 2018 | 107.78 | 107.80 | 107.64 | 107.73 | 75,190 | +0.13(+0.12%) |
Sep 05, 2018 | 107.63 | 107.66 | 107.59 | 107.60 | 25,420 | +0.03(+0.03%) |
Sep 04, 2018 | 107.61 | 107.71 | 107.56 | 107.57 | 283,419 | -0.33(-0.31%) |
Aug 31, 2018 | 107.90 | 107.90 | 107.90 | 0 | +0.06(+0.06%) | |
Aug 30, 2018 | 107.91 | 107.92 | 107.79 | 107.84 | 336,422 | +0.11(+0.10%) |
Aug 29, 2018 | 107.76 | 107.84 | 107.73 | 107.73 | 62,117 | -0.07(-0.06%) |
Aug 28, 2018 | 107.84 | 107.89 | 107.75 | 107.80 | 35,741 | -0.06(-0.06%) |
Aug 27, 2018 | 108.04 | 108.04 | 107.85 | 107.86 | 35,481 | -0.14(-0.13%) |
Aug 24, 2018 | 107.94 | 108.02 | 107.85 | 108.00 | 36,400 | +0.06(+0.06%) |
Aug 23, 2018 | 108.10 | 108.10 | 107.94 | 107.94 | 85,738 | -0.13(-0.12%) |
Aug 22, 2018 | 108.14 | 108.20 | 107.97 | 108.07 | 65,192 | +0.10(+0.09%) |
Aug 21, 2018 | 107.94 | 108.03 | 107.92 | 107.97 | 47,525 | -0.03(-0.03%) |
Aug 20, 2018 | 107.90 | 108.06 | 107.88 | 108.00 | 251,691 | +0.10(+0.09%) |
Aug 17, 2018 | 107.82 | 107.95 | 107.82 | 107.90 | 26,600 | +0.05(+0.05%) |
Aug 16, 2018 | 107.74 | 107.86 | 107.74 | 107.85 | 24,844 | -0.03(-0.03%) |
Aug 15, 2018 | 107.86 | 107.92 | 107.80 | 107.88 | 29,409 | +0.14(+0.13%) |
Aug 14, 2018 | 107.86 | 107.86 | 107.67 | 107.74 | 43,775 | +0.00(+0.00%) |
Aug 13, 2018 | 107.73 | 107.81 | 107.70 | 107.74 | 24,940 | +0.00(+0.00%) |
Aug 10, 2018 | 107.89 | 107.89 | 107.63 | 107.74 | 73,400 | +0.14(+0.13%) |
Aug 09, 2018 | 107.58 | 107.60 | 107.51 | 107.60 | 27,181 | +0.15(+0.14%) |
Aug 08, 2018 | 107.49 | 107.50 | 107.40 | 107.45 | 21,485 | +0.01(+0.01%) |
Aug 07, 2018 | 107.54 | 107.55 | 107.41 | 107.44 | 123,999 | -0.08(-0.07%) |
Aug 06, 2018 | 107.52 | 107.60 | 107.51 | 107.52 | 160,435 | +0.09(+0.08%) |
Aug 03, 2018 | 107.38 | 107.54 | 107.38 | 107.43 | 51,100 | +0.03(+0.03%) |
Aug 02, 2018 | 107.32 | 107.41 | 107.30 | 107.40 | 33,295 | +0.11(+0.10%) |
Aug 01, 2018 | 107.29 | 107.34 | 107.17 | 107.29 | 22,533 | -0.29(-0.27%) |
Jul 31, 2018 | 107.62 | 107.62 | 107.49 | 107.58 | 40,542 | +0.08(+0.07%) |
Jul 30, 2018 | 107.48 | 107.58 | 107.45 | 107.50 | 48,097 | -0.03(-0.03%) |
Jul 27, 2018 | 107.41 | 107.60 | 107.41 | 107.53 | 36,600 | +0.11(+0.11%) |
Jul 26, 2018 | 107.55 | 107.56 | 107.34 | 107.42 | 126,280 | -0.00(-0.00%) |
Jul 25, 2018 | 107.20 | 107.54 | 107.20 | 107.42 | 29,817 | -0.03(-0.03%) |
Jul 24, 2018 | 107.48 | 107.55 | 107.40 | 107.45 | 164,721 | +0.03(+0.03%) |
Jul 23, 2018 | 107.66 | 107.66 | 107.39 | 107.42 | 27,479 | -0.28(-0.26%) |
Jul 20, 2018 | 107.69 | 107.78 | 107.59 | 107.70 | 46,277 | -0.08(-0.07%) |
Jul 19, 2018 | 107.56 | 107.84 | 107.56 | 107.78 | 239,951 | +0.14(+0.13%) |
Jul 18, 2018 | 107.62 | 107.71 | 107.58 | 107.64 | 38,216 | +0.03(+0.03%) |
Jul 17, 2018 | 107.73 | 107.73 | 107.61 | 107.61 | 31,769 | -0.09(-0.08%) |
Jul 16, 2018 | 107.69 | 107.71 | 107.59 | 107.70 | 46,895 | +0.00(+0.00%) |
Jul 13, 2018 | 107.66 | 107.74 | 107.66 | 107.70 | 16,966 | -0.01(-0.01%) |
Jul 12, 2018 | 107.63 | 107.71 | 107.61 | 107.71 | 45,720 | +0.04(+0.04%) |
Jul 11, 2018 | 107.63 | 107.67 | 107.56 | 107.67 | 33,671 | +0.09(+0.08%) |
Jul 10, 2018 | 107.61 | 107.65 | 107.52 | 107.58 | 27,936 | -0.05(-0.04%) |
Jul 09, 2018 | 107.65 | 107.66 | 107.60 | 107.62 | 113,842 | -0.11(-0.10%) |
Jul 06, 2018 | 107.75 | 107.76 | 107.62 | 107.73 | 35,944 | +0.07(+0.07%) |
Jul 05, 2018 | 107.64 | 107.70 | 107.53 | 107.66 | 46,544 | +0.02(+0.02%) |
Jul 03, 2018 | 107.64 | 107.64 | 107.64 | 0 | +0.22(+0.20%) | |
Jul 02, 2018 | 107.69 | 107.69 | 107.42 | 107.42 | 19,650 | -0.34(-0.32%) |
Jun 29, 2018 | 107.81 | 107.69 | 107.76 | 22,936 | -0.02(-0.01%) | |
Jun 28, 2018 | 107.83 | 107.83 | 107.69 | 107.78 | 34,143 | +0.03(+0.02%) |
Jun 27, 2018 | 107.69 | 107.83 | 107.66 | 107.75 | 49,659 | +0.22(+0.20%) |
Jun 26, 2018 | 107.53 | 107.66 | 107.53 | 107.53 | 53,706 | -0.05(-0.05%) |
Jun 25, 2018 | 107.64 | 107.64 | 107.51 | 107.58 | 29,034 | +0.13(+0.12%) |
Jun 22, 2018 | 107.37 | 107.52 | 107.37 | 107.45 | 55,958 | -0.02(-0.02%) |
Jun 21, 2018 | 107.48 | 107.53 | 107.40 | 107.47 | 66,788 | +0.04(+0.04%) |
Jun 20, 2018 | 107.44 | 107.52 | 107.36 | 107.43 | 69,316 | -0.08(-0.07%) |
Jun 19, 2018 | 107.46 | 107.62 | 107.46 | 107.51 | 101,730 | +0.03(+0.03%) |
Jun 18, 2018 | 107.54 | 107.54 | 107.38 | 107.48 | 48,038 | +0.08(+0.07%) |
Jun 15, 2018 | 107.36 | 107.37 | 107.40 | 37,452 | +0.04(+0.04%) | |
Jun 14, 2018 | 107.36 | 107.39 | 107.28 | 107.36 | 50,662 | +0.08(+0.07%) |
Jun 13, 2018 | 107.37 | 107.50 | 107.17 | 107.28 | 47,189 | -0.06(-0.06%) |
Jun 12, 2018 | 107.32 | 107.36 | 107.28 | 107.34 | 51,907 | -0.05(-0.05%) |
Jun 11, 2018 | 107.31 | 107.39 | 107.29 | 107.39 | 37,811 | -0.07(-0.07%) |
Jun 08, 2018 | 107.41 | 107.54 | 107.40 | 107.46 | 43,421 | -0.01(-0.01%) |
Jun 07, 2018 | 107.24 | 107.56 | 107.24 | 107.47 | 30,072 | +0.21(+0.20%) |
Jun 06, 2018 | 107.24 | 107.26 | 58,126 | -0.28(-0.26%) | ||
Jun 05, 2018 | 107.59 | 107.60 | 107.44 | 107.54 | 96,721 | +0.16(+0.15%) |
Jun 04, 2018 | 107.40 | 107.53 | 107.38 | 107.38 | 81,780 | -0.20(-0.19%) |
Jun 01, 2018 | 107.58 | 107.65 | 107.46 | 107.58 | 249,311 | -0.34(-0.32%) |
May 31, 2018 | 107.98 | 108.02 | 107.81 | 107.92 | 77,343 | +0.01(+0.01%) |
May 30, 2018 | 108.30 | 108.30 | 107.86 | 107.91 | 51,381 | -0.34(-0.31%) |
May 29, 2018 | 107.89 | 108.28 | 107.80 | 108.25 | 58,450 | +0.62(+0.58%) |
May 25, 2018 | 107.63 | 107.63 | 107.63 | 0 | +0.20(+0.19%) | |
May 24, 2018 | 107.52 | 107.56 | 107.43 | 107.43 | 38,728 | +0.14(+0.13%) |
May 23, 2018 | 107.23 | 107.34 | 107.20 | 107.29 | 53,432 | +0.14(+0.13%) |
May 22, 2018 | 107.08 | 107.19 | 107.05 | 107.15 | 50,800 | +0.08(+0.07%) |
May 21, 2018 | 107.00 | 107.14 | 107.00 | 107.07 | 59,724 | -0.06(-0.06%) |
May 18, 2018 | 106.99 | 107.15 | 106.99 | 107.13 | 26,141 | +0.15(+0.14%) |
May 17, 2018 | 107.03 | 107.03 | 106.93 | 106.98 | 28,280 | +0.05(+0.05%) |
May 16, 2018 | 107.00 | 107.06 | 106.93 | 106.93 | 32,350 | -0.09(-0.09%) |
May 15, 2018 | 107.11 | 107.13 | 106.97 | 107.03 | 27,287 | -0.23(-0.22%) |
May 14, 2018 | 107.25 | 107.34 | 107.18 | 107.26 | 71,532 | -0.07(-0.07%) |
May 11, 2018 | 107.30 | 107.37 | 107.26 | 107.33 | 30,703 | +0.08(+0.08%) |
May 10, 2018 | 107.20 | 107.35 | 107.17 | 107.25 | 193,362 | +0.08(+0.07%) |
May 09, 2018 | 107.22 | 107.26 | 107.11 | 107.17 | 53,045 | -0.08(-0.07%) |
May 08, 2018 | 107.20 | 107.32 | 107.19 | 107.25 | 30,152 | -0.12(-0.11%) |
May 07, 2018 | 107.33 | 107.39 | 107.29 | 107.37 | 43,139 | +0.02(+0.02%) |
May 04, 2018 | 107.48 | 107.48 | 107.26 | 107.35 | 128,558 | +0.05(+0.05%) |
May 03, 2018 | 107.39 | 107.46 | 107.30 | 107.30 | 28,338 | +0.06(+0.06%) |
May 02, 2018 | 107.23 | 107.32 | 107.21 | 107.24 | 29,354 | +0.01(+0.01%) |
May 01, 2018 | 107.37 | 107.38 | 107.22 | 107.23 | 50,630 | -0.29(-0.27%) |
Apr 30, 2018 | 107.56 | 107.60 | 107.42 | 107.52 | 85,205 | +0.06(+0.05%) |
Apr 27, 2018 | 107.54 | 107.59 | 107.46 | 107.46 | 37,046 | +0.06(+0.06%) |
Apr 26, 2018 | 107.44 | 107.53 | 107.35 | 107.40 | 59,306 | +0.05(+0.05%) |
Apr 25, 2018 | 107.29 | 107.44 | 107.29 | 107.35 | 42,425 | -0.08(-0.07%) |
Apr 24, 2018 | 107.41 | 107.50 | 107.38 | 107.43 | 57,637 | +0.05(+0.05%) |
Apr 23, 2018 | 107.36 | 107.50 | 107.32 | 107.38 | 43,513 | -0.08(-0.07%) |
Apr 20, 2018 | 107.66 | 107.66 | 107.40 | 107.46 | 66,301 | -0.16(-0.15%) |
Apr 19, 2018 | 107.68 | 107.68 | 107.51 | 107.62 | 50,908 | -0.03(-0.03%) |
Apr 18, 2018 | 107.72 | 107.90 | 107.65 | 107.65 | 34,608 | -0.22(-0.20%) |
Apr 17, 2018 | 107.88 | 107.94 | 107.84 | 107.87 | 32,534 | +0.03(+0.03%) |
Apr 16, 2018 | 107.73 | 107.91 | 107.73 | 107.84 | 56,550 | +0.01(+0.01%) |
Apr 13, 2018 | 107.75 | 108.03 | 107.75 | 107.83 | 54,616 | -0.10(-0.09%) |
Apr 12, 2018 | 107.95 | 108.09 | 107.88 | 107.93 | 45,923 | -0.15(-0.14%) |
Apr 11, 2018 | 108.18 | 108.20 | 107.99 | 108.08 | 36,799 | -0.03(-0.03%) |
Apr 10, 2018 | 108.18 | 108.18 | 108.00 | 108.11 | 142,238 | -0.08(-0.07%) |
Apr 09, 2018 | 108.12 | 108.20 | 107.96 | 108.19 | 42,623 | +0.01(+0.01%) |
Apr 06, 2018 | 108.00 | 108.18 | 107.95 | 108.18 | 54,955 | +0.28(+0.26%) |
Apr 05, 2018 | 107.98 | 108.00 | 107.85 | 107.90 | 101,178 | -0.12(-0.11%) |
Apr 04, 2018 | 107.94 | 108.14 | 107.94 | 108.02 | 45,295 | +0.02(+0.02%) |
Apr 03, 2018 | 108.13 | 108.14 | 108.00 | 108.00 | 58,277 | -0.09(-0.08%) |
Apr 02, 2018 | 107.93 | 108.20 | 107.89 | 108.09 | 163,385 | -0.19(-0.18%) |
Mar 29, 2018 | 108.28 | 108.28 | 108.28 | 0 | +0.13(+0.12%) | |
Mar 28, 2018 | 108.16 | 108.28 | 107.99 | 108.15 | 67,682 | +0.07(+0.06%) |
Mar 27, 2018 | 107.95 | 108.16 | 107.95 | 108.08 | 52,148 | +0.20(+0.19%) |
Mar 26, 2018 | 107.98 | 108.01 | 107.84 | 107.88 | 69,899 | -0.16(-0.15%) |
Mar 23, 2018 | 107.99 | 108.04 | 107.89 | 108.04 | 36,197 | +0.08(+0.07%) |
Mar 22, 2018 | 107.87 | 108.02 | 107.83 | 107.96 | 74,501 | +0.20(+0.19%) |
Mar 21, 2018 | 107.56 | 107.78 | 107.53 | 107.76 | 62,189 | +0.09(+0.08%) |
Mar 20, 2018 | 107.73 | 107.78 | 107.67 | 107.67 | 37,990 | -0.14(-0.13%) |
Mar 19, 2018 | 107.80 | 108.02 | 107.78 | 107.81 | 77,405 | -0.05(-0.05%) |
Mar 16, 2018 | 108.05 | 108.05 | 107.85 | 107.86 | 76,042 | -0.15(-0.14%) |
Mar 15, 2018 | 107.93 | 108.10 | 107.87 | 108.01 | 84,459 | -0.03(-0.03%) |
Mar 14, 2018 | 107.96 | 108.08 | 107.91 | 108.04 | 60,716 | +0.12(+0.11%) |
Mar 13, 2018 | 107.93 | 108.08 | 107.88 | 107.92 | 45,934 | +0.00(+0.00%) |
Mar 12, 2018 | 107.77 | 107.95 | 107.77 | 107.92 | 59,936 | +0.08(+0.07%) |
Mar 09, 2018 | 107.77 | 107.90 | 107.77 | 107.84 | 50,726 | -0.13(-0.12%) |
Mar 08, 2018 | 107.82 | 107.99 | 107.82 | 107.97 | 66,838 | +0.16(+0.15%) |
Mar 07, 2018 | 108.02 | 107.80 | 107.81 | 108,368 | -0.01(-0.01%) | |
Mar 06, 2018 | 107.95 | 107.99 | 107.82 | 107.82 | 41,535 | -0.04(-0.04%) |
Mar 05, 2018 | 108.09 | 108.09 | 107.82 | 107.86 | 45,894 | -0.08(-0.07%) |
Mar 02, 2018 | 108.02 | 108.08 | 107.84 | 107.94 | 66,091 | -0.14(-0.13%) |
Mar 01, 2018 | 108.01 | 108.14 | 107.90 | 108.08 | 72,609 | +0.03(+0.03%) |
Feb 28, 2018 | 108.02 | 108.13 | 107.99 | 108.05 | 365,326 | -0.02(-0.02%) |
Feb 27, 2018 | 108.33 | 108.33 | 107.92 | 108.07 | 229,447 | -0.14(-0.13%) |
Feb 26, 2018 | 108.21 | 108.39 | 108.20 | 108.21 | 115,715 | +0.03(+0.03%) |
Feb 23, 2018 | 108.15 | 108.22 | 108.05 | 108.18 | 225,585 | +0.17(+0.16%) |
Feb 22, 2018 | 107.90 | 108.12 | 107.90 | 108.01 | 240,137 | +0.21(+0.19%) |
Feb 21, 2018 | 108.01 | 108.01 | 107.80 | 107.80 | 1,051,639 | -0.18(-0.17%) |
Feb 20, 2018 | 107.95 | 108.14 | 107.91 | 107.98 | 168,872 | -0.18(-0.17%) |
Feb 16, 2018 | 108.16 | 108.16 | 108.16 | 0 | +0.19(+0.18%) | |
Feb 15, 2018 | 107.93 | 108.06 | 107.93 | 107.97 | 127,771 | +0.03(+0.03%) |
Feb 14, 2018 | 108.03 | 108.11 | 107.88 | 107.94 | 77,092 | -0.36(-0.33%) |
Feb 13, 2018 | 108.40 | 108.40 | 108.22 | 108.30 | 49,592 | +0.01(+0.01%) |
Feb 12, 2018 | 108.25 | 108.42 | 108.18 | 108.29 | 69,905 | -0.05(-0.05%) |
Feb 09, 2018 | 108.45 | 108.56 | 108.22 | 108.34 | 405,285 | -0.11(-0.11%) |
Feb 08, 2018 | 108.29 | 108.47 | 108.25 | 108.46 | 1,155,551 | +0.07(+0.06%) |
Feb 07, 2018 | 108.50 | 108.75 | 108.35 | 108.39 | 150,442 | -0.17(-0.16%) |
Feb 06, 2018 | 108.65 | 108.98 | 108.52 | 108.56 | 619,541 | -0.09(-0.08%) |
Feb 05, 2018 | 108.35 | 108.95 | 108.35 | 108.65 | 178,687 | +0.35(+0.32%) |
Feb 02, 2018 | 108.25 | 108.46 | 108.25 | 108.30 | 77,559 | -0.09(-0.08%) |