Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.22 | 111.30 | 111.05 | 111.30 | 125,864 | +0.33(+0.30%) |
Nov 29, 2018 | 110.97 | 111.10 | 110.75 | 110.97 | 23,730 | +0.36(+0.33%) |
Nov 28, 2018 | 110.61 | 110.78 | 110.49 | 110.61 | 30,969 | -0.14(-0.13%) |
Nov 27, 2018 | 110.59 | 110.84 | 110.58 | 110.75 | 78,764 | +0.11(+0.10%) |
Nov 26, 2018 | 110.58 | 110.68 | 110.51 | 110.64 | 22,494 | -0.12(-0.11%) |
Nov 23, 2018 | 111.02 | 111.05 | 110.72 | 110.75 | 21,170 | +0.09(+0.08%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | -0.03(-0.02%) | |
Nov 20, 2018 | 110.77 | 110.89 | 110.59 | 110.69 | 42,284 | +0.05(+0.05%) |
Nov 19, 2018 | 110.32 | 110.64 | 110.31 | 110.64 | 18,235 | +0.19(+0.17%) |
Nov 16, 2018 | 110.21 | 110.53 | 110.08 | 110.45 | 17,815 | +0.46(+0.42%) |
Nov 15, 2018 | 110.25 | 110.32 | 109.83 | 109.99 | 90,892 | +0.03(+0.02%) |
Nov 14, 2018 | 109.49 | 110.20 | 109.44 | 109.96 | 21,318 | +0.20(+0.18%) |
Nov 13, 2018 | 109.56 | 109.78 | 109.43 | 109.76 | 30,858 | +0.03(+0.02%) |
Nov 12, 2018 | 109.57 | 109.74 | 109.57 | 109.74 | 17,615 | +0.49(+0.45%) |
Nov 09, 2018 | 108.86 | 109.29 | 108.86 | 109.25 | 14,807 | +0.57(+0.52%) |
Nov 08, 2018 | 109.00 | 109.01 | 108.51 | 108.67 | 40,509 | -0.13(-0.12%) |
Nov 07, 2018 | 109.19 | 109.26 | 108.77 | 108.81 | 135,383 | +0.01(+0.01%) |
Nov 06, 2018 | 109.02 | 109.04 | 108.71 | 108.80 | 40,250 | -0.18(-0.17%) |
Nov 05, 2018 | 108.99 | 109.11 | 108.93 | 108.98 | 28,067 | +0.22(+0.20%) |
Nov 02, 2018 | 109.32 | 109.37 | 108.67 | 108.76 | 17,121 | -0.84(-0.77%) |
Nov 01, 2018 | 109.34 | 109.64 | 109.30 | 109.60 | 61,563 | +0.11(+0.10%) |
Oct 31, 2018 | 109.50 | 109.62 | 109.33 | 109.49 | 44,116 | -0.38(-0.34%) |
Oct 30, 2018 | 109.90 | 110.07 | 109.82 | 109.87 | 16,199 | -0.34(-0.31%) |
Oct 29, 2018 | 110.16 | 110.38 | 109.87 | 110.20 | 48,760 | -0.06(-0.05%) |
Oct 26, 2018 | 110.16 | 110.40 | 110.13 | 110.26 | 22,722 | +0.54(+0.49%) |
Oct 25, 2018 | 109.79 | 109.94 | 109.61 | 109.72 | 41,156 | -0.36(-0.33%) |
Oct 24, 2018 | 109.70 | 110.10 | 109.63 | 110.08 | 19,421 | +0.73(+0.67%) |
Oct 23, 2018 | 109.83 | 110.02 | 109.28 | 109.35 | 32,351 | +0.28(+0.25%) |
Oct 22, 2018 | 109.22 | 109.32 | 109.05 | 109.07 | 31,236 | -0.04(-0.04%) |
Oct 19, 2018 | 109.13 | 109.17 | 108.96 | 109.12 | 101,671 | -0.13(-0.12%) |
Oct 18, 2018 | 108.94 | 109.45 | 108.88 | 109.25 | 46,201 | +0.13(+0.12%) |
Oct 17, 2018 | 109.53 | 109.64 | 109.07 | 109.12 | 630,482 | -0.41(-0.37%) |
Oct 16, 2018 | 109.47 | 109.56 | 109.27 | 109.52 | 509,250 | +0.09(+0.09%) |
Oct 15, 2018 | 109.55 | 109.61 | 109.37 | 109.43 | 14,902 | +0.00(+0.00%) |
Oct 12, 2018 | 109.36 | 109.75 | 109.25 | 109.43 | 241,484 | -0.22(-0.20%) |
Oct 11, 2018 | 109.25 | 109.82 | 109.08 | 109.64 | 28,717 | +0.69(+0.63%) |
Oct 10, 2018 | 108.60 | 108.95 | 108.46 | 108.95 | 21,062 | +0.10(+0.09%) |
Oct 09, 2018 | 108.69 | 108.93 | 108.60 | 108.86 | 27,314 | +0.32(+0.29%) |
Oct 08, 2018 | 108.67 | 108.67 | 108.52 | 108.54 | 31,638 | -0.04(-0.04%) |
Oct 05, 2018 | 108.75 | 108.93 | 108.42 | 108.58 | 30,142 | -0.51(-0.47%) |
Oct 04, 2018 | 109.09 | 109.26 | 108.93 | 109.09 | 19,572 | -0.37(-0.34%) |
Oct 03, 2018 | 110.14 | 110.14 | 109.21 | 109.46 | 32,400 | -1.25(-1.13%) |
Oct 02, 2018 | 110.54 | 110.84 | 110.54 | 110.71 | 91,376 | +0.49(+0.45%) |
Oct 01, 2018 | 110.52 | 110.56 | 110.21 | 110.22 | 79,820 | -0.47(-0.42%) |
Sep 28, 2018 | 110.94 | 110.94 | 110.69 | 110.69 | 15,913 | -0.11(-0.10%) |
Sep 27, 2018 | 110.59 | 110.80 | 110.52 | 110.80 | 20,730 | +0.07(+0.07%) |
Sep 26, 2018 | 110.38 | 110.72 | 110.29 | 110.72 | 235,689 | +0.45(+0.41%) |
Sep 25, 2018 | 110.12 | 110.27 | 110.10 | 110.27 | 47,756 | -0.13(-0.12%) |
Sep 24, 2018 | 110.28 | 110.58 | 110.28 | 110.41 | 30,544 | -0.17(-0.15%) |
Sep 21, 2018 | 110.35 | 110.58 | 110.35 | 110.57 | 11,731 | +0.06(+0.05%) |
Sep 20, 2018 | 110.23 | 110.61 | 110.19 | 110.51 | 10,362 | +0.16(+0.15%) |
Sep 19, 2018 | 110.58 | 110.58 | 110.19 | 110.35 | 8,938 | -0.29(-0.26%) |
Sep 18, 2018 | 111.13 | 111.13 | 110.57 | 110.64 | 25,627 | -0.77(-0.69%) |
Sep 17, 2018 | 111.10 | 111.46 | 111.09 | 111.41 | 17,981 | +0.05(+0.05%) |
Sep 14, 2018 | 111.25 | 111.46 | 111.24 | 111.36 | 26,832 | -0.29(-0.26%) |
Sep 13, 2018 | 111.87 | 111.87 | 111.65 | 111.65 | 10,673 | +0.03(+0.03%) |
Sep 12, 2018 | 111.68 | 111.76 | 111.61 | 111.62 | 9,199 | +0.15(+0.13%) |
Sep 11, 2018 | 111.68 | 111.68 | 111.44 | 111.47 | 9,702 | -0.48(-0.43%) |
Sep 10, 2018 | 111.87 | 112.02 | 111.87 | 111.95 | 9,457 | +0.09(+0.08%) |
Sep 07, 2018 | 111.95 | 111.95 | 111.82 | 111.86 | 14,635 | -0.67(-0.60%) |
Sep 06, 2018 | 112.31 | 112.64 | 112.30 | 112.53 | 88,246 | +0.30(+0.27%) |
Sep 05, 2018 | 112.24 | 112.28 | 112.20 | 112.23 | 21,068 | -0.10(-0.09%) |
Sep 04, 2018 | 112.37 | 112.42 | 112.21 | 112.33 | 101,731 | -0.43(-0.38%) |
Aug 31, 2018 | 112.76 | 112.76 | 112.76 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 112.79 | 112.84 | 112.68 | 112.78 | 9,671 | +0.21(+0.18%) |
Aug 29, 2018 | 112.57 | 112.65 | 112.40 | 112.57 | 11,591 | +0.02(+0.02%) |
Aug 28, 2018 | 112.61 | 112.65 | 112.50 | 112.55 | 28,696 | -0.40(-0.35%) |
Aug 27, 2018 | 113.08 | 113.09 | 112.91 | 112.94 | 42,228 | -0.38(-0.33%) |
Aug 24, 2018 | 112.99 | 113.33 | 112.92 | 113.32 | 20,367 | +0.08(+0.07%) |
Aug 23, 2018 | 113.19 | 113.28 | 113.19 | 113.24 | 5,981 | +0.04(+0.04%) |
Aug 22, 2018 | 113.27 | 113.30 | 113.03 | 113.20 | 24,595 | +0.31(+0.27%) |
Aug 21, 2018 | 112.94 | 112.94 | 112.76 | 112.89 | 28,770 | -0.21(-0.19%) |
Aug 20, 2018 | 112.95 | 113.11 | 112.93 | 113.11 | 19,690 | +0.53(+0.47%) |
Aug 17, 2018 | 112.70 | 112.78 | 112.47 | 112.57 | 10,358 | +0.04(+0.04%) |
Aug 16, 2018 | 112.61 | 112.61 | 112.27 | 112.53 | 14,228 | -0.07(-0.06%) |
Aug 15, 2018 | 112.52 | 112.79 | 112.52 | 112.60 | 56,794 | +0.42(+0.37%) |
Aug 14, 2018 | 112.39 | 112.42 | 112.17 | 112.18 | 19,610 | -0.17(-0.15%) |
Aug 13, 2018 | 112.27 | 112.42 | 112.22 | 112.36 | 8,655 | -0.05(-0.04%) |
Aug 10, 2018 | 112.14 | 112.53 | 112.14 | 112.40 | 96,832 | +0.62(+0.55%) |
Aug 09, 2018 | 111.63 | 111.79 | 111.55 | 111.78 | 34,597 | +0.52(+0.46%) |
Aug 08, 2018 | 111.22 | 111.33 | 111.21 | 111.27 | 26,459 | +0.05(+0.05%) |
Aug 07, 2018 | 111.43 | 111.43 | 111.20 | 111.22 | 9,044 | -0.32(-0.29%) |
Aug 06, 2018 | 111.80 | 111.80 | 111.53 | 111.53 | 8,616 | +0.09(+0.08%) |
Aug 03, 2018 | 111.24 | 111.49 | 111.24 | 111.45 | 22,113 | +0.35(+0.32%) |
Aug 02, 2018 | 111.07 | 111.12 | 110.97 | 111.10 | 89,119 | +0.15(+0.14%) |
Aug 01, 2018 | 110.80 | 111.08 | 110.68 | 110.94 | 156,283 | -0.50(-0.45%) |
Jul 31, 2018 | 111.47 | 111.47 | 111.41 | 111.44 | 3,848 | +0.33(+0.30%) |
Jul 30, 2018 | 111.05 | 111.28 | 111.05 | 111.11 | 7,514 | -0.22(-0.20%) |
Jul 27, 2018 | 111.51 | 111.51 | 111.33 | 111.33 | 9,912 | +0.19(+0.17%) |
Jul 26, 2018 | 111.45 | 111.52 | 111.14 | 111.14 | 12,830 | -0.12(-0.11%) |
Jul 25, 2018 | 111.60 | 111.69 | 111.25 | 111.26 | 24,301 | -0.21(-0.18%) |
Jul 24, 2018 | 111.23 | 111.50 | 111.20 | 111.47 | 16,942 | +0.15(+0.14%) |
Jul 23, 2018 | 111.88 | 111.88 | 111.27 | 111.31 | 9,606 | -0.82(-0.73%) |
Jul 20, 2018 | 112.51 | 112.51 | 112.09 | 112.14 | 58,186 | -0.67(-0.59%) |
Jul 19, 2018 | 112.66 | 112.81 | 112.63 | 112.81 | 12,886 | +0.43(+0.38%) |
Jul 18, 2018 | 112.61 | 112.65 | 112.32 | 112.38 | 141,810 | -0.17(-0.15%) |
Jul 17, 2018 | 112.73 | 112.76 | 112.55 | 112.55 | 7,711 | -0.10(-0.09%) |
Jul 16, 2018 | 112.67 | 112.67 | 112.42 | 112.65 | 4,906 | -0.32(-0.28%) |
Jul 13, 2018 | 112.89 | 113.04 | 112.80 | 112.97 | 15,764 | +0.23(+0.21%) |
Jul 12, 2018 | 112.61 | 112.75 | 112.61 | 112.74 | 9,778 | -0.00(-0.00%) |
Jul 11, 2018 | 112.79 | 112.84 | 112.57 | 112.74 | 20,283 | +0.21(+0.19%) |
Jul 10, 2018 | 112.53 | 112.59 | 112.44 | 112.53 | 37,979 | -0.04(-0.04%) |
Jul 09, 2018 | 112.63 | 112.67 | 112.55 | 112.57 | 12,483 | -0.45(-0.40%) |
Jul 06, 2018 | 113.11 | 113.14 | 112.86 | 113.03 | 29,079 | +0.22(+0.19%) |
Jul 05, 2018 | 112.73 | 113.00 | 112.73 | 112.81 | 19,740 | +0.08(+0.07%) |
Jul 03, 2018 | 112.74 | 112.74 | 112.74 | 0 | +0.45(+0.40%) | |
Jul 02, 2018 | 112.55 | 112.58 | 112.31 | 112.29 | 263,227 | -0.15(-0.13%) |
Jun 29, 2018 | 112.73 | 112.44 | 112.44 | 45,500 | -0.13(-0.12%) | |
Jun 28, 2018 | 112.63 | 112.68 | 112.51 | 112.57 | 23,471 | -0.09(-0.08%) |
Jun 27, 2018 | 112.52 | 112.67 | 112.39 | 112.66 | 58,731 | +0.60(+0.53%) |
Jun 26, 2018 | 111.99 | 112.09 | 111.93 | 112.06 | 79,397 | +0.03(+0.03%) |
Jun 25, 2018 | 111.93 | 112.14 | 111.93 | 112.03 | 10,426 | +0.19(+0.17%) |
Jun 22, 2018 | 111.58 | 111.84 | 111.58 | 111.84 | 11,966 | +0.03(+0.02%) |
Jun 21, 2018 | 111.70 | 111.89 | 111.63 | 111.81 | 26,913 | +0.41(+0.37%) |
Jun 20, 2018 | 111.71 | 111.74 | 111.40 | 111.40 | 13,269 | -0.56(-0.50%) |
Jun 19, 2018 | 111.99 | 112.05 | 111.93 | 111.97 | 7,600 | +0.40(+0.36%) |
Jun 18, 2018 | 111.65 | 111.69 | 111.44 | 111.56 | 16,138 | +0.03(+0.02%) |
Jun 15, 2018 | 111.46 | 111.53 | 111.54 | 8,452 | +0.08(+0.07%) | |
Jun 14, 2018 | 111.27 | 111.46 | 111.13 | 111.46 | 16,369 | +0.54(+0.49%) |
Jun 13, 2018 | 111.08 | 111.70 | 110.56 | 110.91 | 64,751 | -0.07(-0.06%) |
Jun 12, 2018 | 110.80 | 111.06 | 110.80 | 110.98 | 26,372 | -0.07(-0.06%) |
Jun 11, 2018 | 110.94 | 111.08 | 110.91 | 111.05 | 8,776 | -0.11(-0.10%) |
Jun 08, 2018 | 111.23 | 111.38 | 111.15 | 111.16 | 16,845 | -0.27(-0.24%) |
Jun 07, 2018 | 110.79 | 111.81 | 110.79 | 111.43 | 73,837 | +0.62(+0.56%) |
Jun 06, 2018 | 110.64 | 110.80 | 31,975 | -0.60(-0.54%) | ||
Jun 05, 2018 | 111.40 | 111.61 | 111.35 | 111.40 | 71,898 | +0.31(+0.28%) |
Jun 04, 2018 | 111.54 | 111.54 | 111.09 | 111.09 | 18,419 | -0.56(-0.50%) |
Jun 01, 2018 | 111.60 | 111.88 | 111.46 | 111.65 | 237,923 | -0.48(-0.43%) |
May 31, 2018 | 112.25 | 112.52 | 111.95 | 112.13 | 18,069 | -0.06(-0.05%) |
May 30, 2018 | 112.08 | 112.29 | 111.92 | 112.19 | 18,110 | -0.55(-0.49%) |
May 29, 2018 | 111.83 | 112.87 | 111.71 | 112.75 | 45,725 | +1.61(+1.45%) |
May 25, 2018 | 111.13 | 111.13 | 111.13 | 0 | +0.55(+0.49%) | |
May 24, 2018 | 110.54 | 110.76 | 110.48 | 110.59 | 11,759 | +0.44(+0.40%) |
May 23, 2018 | 109.95 | 110.21 | 109.95 | 110.15 | 20,931 | +0.61(+0.55%) |
May 22, 2018 | 109.61 | 109.61 | 109.39 | 109.55 | 15,371 | -0.06(-0.05%) |
May 21, 2018 | 109.43 | 109.61 | 109.42 | 109.61 | 97,734 | +0.09(+0.08%) |
May 18, 2018 | 109.27 | 109.52 | 109.20 | 109.52 | 8,129 | +0.55(+0.51%) |
May 17, 2018 | 109.14 | 109.21 | 108.91 | 108.97 | 16,496 | -0.19(-0.17%) |
May 16, 2018 | 109.55 | 109.56 | 109.15 | 109.15 | 12,364 | -0.29(-0.26%) |
May 15, 2018 | 109.64 | 109.64 | 109.19 | 109.44 | 15,212 | -0.86(-0.78%) |
May 14, 2018 | 110.35 | 110.45 | 110.27 | 110.30 | 16,344 | -0.31(-0.28%) |
May 11, 2018 | 110.79 | 110.80 | 110.52 | 110.61 | 729,449 | +0.00(+0.00%) |
May 10, 2018 | 110.56 | 110.67 | 110.38 | 110.61 | 258,342 | +0.41(+0.37%) |
May 09, 2018 | 110.24 | 110.35 | 110.20 | 110.20 | 7,259 | -0.44(-0.39%) |
May 08, 2018 | 110.61 | 110.72 | 110.44 | 110.64 | 23,482 | -0.16(-0.15%) |
May 07, 2018 | 110.88 | 110.88 | 110.71 | 110.80 | 35,754 | -0.08(-0.07%) |
May 04, 2018 | 111.02 | 111.02 | 110.67 | 110.88 | 17,666 | +0.03(+0.03%) |
May 03, 2018 | 110.83 | 111.05 | 110.80 | 110.84 | 70,699 | +0.34(+0.31%) |
May 02, 2018 | 110.67 | 110.74 | 110.48 | 110.50 | 27,615 | +0.00(+0.00%) |
May 01, 2018 | 110.61 | 110.65 | 110.45 | 110.50 | 180,972 | -0.31(-0.28%) |
Apr 30, 2018 | 110.71 | 110.97 | 110.62 | 110.81 | 13,803 | +0.23(+0.21%) |
Apr 27, 2018 | 110.38 | 110.63 | 110.38 | 110.58 | 23,830 | +0.38(+0.35%) |
Apr 26, 2018 | 110.05 | 110.19 | 110.01 | 110.19 | 17,297 | +0.47(+0.43%) |
Apr 25, 2018 | 109.81 | 109.90 | 109.58 | 109.73 | 44,900 | -0.42(-0.38%) |
Apr 24, 2018 | 110.17 | 110.31 | 110.11 | 110.14 | 14,052 | -0.26(-0.23%) |
Apr 23, 2018 | 110.36 | 110.42 | 110.19 | 110.40 | 87,598 | -0.04(-0.04%) |
Apr 20, 2018 | 110.77 | 110.77 | 110.44 | 110.44 | 13,749 | -0.54(-0.48%) |
Apr 19, 2018 | 111.01 | 111.03 | 110.77 | 110.98 | 27,104 | -0.53(-0.47%) |
Apr 18, 2018 | 112.03 | 112.03 | 111.51 | 111.51 | 22,374 | -0.62(-0.56%) |
Apr 17, 2018 | 111.95 | 112.18 | 111.95 | 112.13 | 8,586 | +0.18(+0.16%) |
Apr 16, 2018 | 111.58 | 111.95 | 111.58 | 111.95 | 19,345 | -0.03(-0.02%) |
Apr 13, 2018 | 111.75 | 112.05 | 111.75 | 111.98 | 27,822 | +0.10(+0.09%) |
Apr 12, 2018 | 112.17 | 112.17 | 111.79 | 111.88 | 12,250 | -0.52(-0.46%) |
Apr 11, 2018 | 112.64 | 112.64 | 112.31 | 112.39 | 12,710 | +0.15(+0.14%) |
Apr 10, 2018 | 112.15 | 112.26 | 112.14 | 112.24 | 10,091 | -0.09(-0.08%) |
Apr 09, 2018 | 112.11 | 112.39 | 112.02 | 112.34 | 4,712 | -0.01(-0.01%) |
Apr 06, 2018 | 112.14 | 112.38 | 111.97 | 112.34 | 14,172 | +0.73(+0.66%) |
Apr 05, 2018 | 111.79 | 111.84 | 111.59 | 111.61 | 8,115 | -0.49(-0.43%) |
Apr 04, 2018 | 112.47 | 112.47 | 112.01 | 112.10 | 35,503 | -0.09(-0.08%) |
Apr 03, 2018 | 112.41 | 112.47 | 112.15 | 112.18 | 66,734 | -0.54(-0.48%) |
Apr 02, 2018 | 112.51 | 112.97 | 112.34 | 112.72 | 191,722 | +0.10(+0.09%) |
Mar 29, 2018 | 112.62 | 112.62 | 112.62 | 0 | +0.39(+0.35%) | |
Mar 28, 2018 | 112.42 | 112.50 | 112.07 | 112.22 | 52,377 | +0.08(+0.07%) |
Mar 27, 2018 | 111.47 | 112.17 | 111.45 | 112.15 | 14,950 | +0.83(+0.74%) |
Mar 26, 2018 | 111.47 | 111.69 | 111.31 | 111.32 | 39,884 | -0.29(-0.26%) |
Mar 23, 2018 | 111.32 | 111.68 | 111.31 | 111.61 | 148,120 | +0.01(+0.01%) |
Mar 22, 2018 | 111.61 | 111.90 | 111.31 | 111.60 | 21,770 | +0.68(+0.61%) |
Mar 21, 2018 | 110.65 | 110.99 | 110.37 | 110.92 | 23,584 | +0.08(+0.07%) |
Mar 20, 2018 | 110.86 | 110.98 | 110.78 | 110.85 | 8,908 | -0.33(-0.30%) |
Mar 19, 2018 | 111.03 | 111.43 | 111.01 | 111.18 | 13,485 | -0.14(-0.13%) |
Mar 16, 2018 | 111.36 | 111.38 | 111.23 | 111.32 | 11,594 | -0.26(-0.24%) |
Mar 15, 2018 | 111.57 | 111.70 | 111.43 | 111.59 | 12,009 | -0.02(-0.02%) |
Mar 14, 2018 | 111.14 | 111.71 | 111.14 | 111.60 | 33,472 | +0.43(+0.38%) |
Mar 13, 2018 | 111.14 | 111.25 | 110.83 | 111.18 | 45,471 | +0.33(+0.30%) |
Mar 12, 2018 | 110.66 | 110.85 | 110.63 | 110.85 | 19,765 | +0.38(+0.34%) |
Mar 09, 2018 | 110.49 | 110.59 | 110.33 | 110.47 | 11,337 | -0.40(-0.36%) |
Mar 08, 2018 | 110.70 | 111.01 | 110.70 | 110.87 | 31,168 | +0.40(+0.36%) |
Mar 07, 2018 | 110.47 | 110.47 | 18,969 | -0.03(-0.03%) | ||
Mar 06, 2018 | 110.61 | 110.81 | 110.51 | 110.51 | 49,083 | +0.07(+0.06%) |
Mar 05, 2018 | 110.97 | 110.97 | 110.28 | 110.44 | 87,726 | -0.18(-0.16%) |
Mar 02, 2018 | 110.96 | 111.00 | 110.56 | 110.62 | 20,877 | -0.60(-0.54%) |
Mar 01, 2018 | 110.76 | 111.36 | 110.61 | 111.21 | 145,610 | +0.55(+0.49%) |
Feb 28, 2018 | 110.51 | 110.68 | 110.39 | 110.67 | 17,664 | +0.41(+0.37%) |
Feb 27, 2018 | 110.70 | 110.76 | 109.97 | 110.26 | 22,858 | -0.28(-0.25%) |
Feb 26, 2018 | 110.80 | 110.93 | 110.51 | 110.54 | 48,990 | +0.07(+0.06%) |
Feb 23, 2018 | 110.28 | 110.56 | 110.26 | 110.47 | 13,576 | +0.59(+0.54%) |
Feb 22, 2018 | 109.91 | 110.05 | 109.84 | 109.88 | 29,165 | +0.25(+0.23%) |
Feb 21, 2018 | 110.41 | 110.41 | 109.55 | 109.62 | 43,644 | -0.69(-0.62%) |
Feb 20, 2018 | 110.29 | 110.33 | 110.10 | 110.31 | 20,089 | -0.23(-0.21%) |
Feb 16, 2018 | 110.54 | 110.54 | 110.54 | 0 | +0.34(+0.31%) | |
Feb 15, 2018 | 110.17 | 110.42 | 110.17 | 110.20 | 242,188 | +0.19(+0.17%) |
Feb 14, 2018 | 110.51 | 110.51 | 109.96 | 110.01 | 41,741 | -0.82(-0.74%) |
Feb 13, 2018 | 110.65 | 110.84 | 110.59 | 110.84 | 47,649 | +0.20(+0.18%) |
Feb 12, 2018 | 110.62 | 111.02 | 110.49 | 110.63 | 222,433 | +0.25(+0.23%) |
Feb 09, 2018 | 110.41 | 111.08 | 110.34 | 110.38 | 46,044 | -0.34(-0.31%) |
Feb 08, 2018 | 110.28 | 110.81 | 110.17 | 110.72 | 77,835 | +0.00(+0.00%) |
Feb 07, 2018 | 111.48 | 111.50 | 110.70 | 110.72 | 229,483 | -0.64(-0.57%) |
Feb 06, 2018 | 111.77 | 111.92 | 111.19 | 111.36 | 294,555 | -0.34(-0.30%) |
Feb 05, 2018 | 110.80 | 112.27 | 110.61 | 111.70 | 97,983 | +0.70(+0.63%) |
Feb 02, 2018 | 111.10 | 111.20 | 110.74 | 111.00 | 43,271 | -0.55(-0.49%) |
Feb 01, 2018 | 112.38 | 112.45 | 111.48 | 111.55 | 218,085 | -0.88(-0.78%) |
Jan 31, 2018 | 112.67 | 112.67 | 112.07 | 112.43 | 22,513 | +0.14(+0.13%) |
Jan 30, 2018 | 112.44 | 112.49 | 112.16 | 112.28 | 39,188 | -0.40(-0.35%) |
Jan 29, 2018 | 112.72 | 112.72 | 112.41 | 112.68 | 18,900 | -0.42(-0.37%) |
Jan 26, 2018 | 113.35 | 113.35 | 112.93 | 113.11 | 31,997 | -0.37(-0.33%) |
Jan 25, 2018 | 113.01 | 113.48 | 112.87 | 113.48 | 29,861 | +0.43(+0.38%) |
Jan 24, 2018 | 112.98 | 113.10 | 112.84 | 113.05 | 14,713 | -0.37(-0.32%) |
Jan 23, 2018 | 113.39 | 113.56 | 113.26 | 113.41 | 29,885 | +0.41(+0.36%) |
Jan 22, 2018 | 113.21 | 113.27 | 112.94 | 113.00 | 31,690 | +0.01(+0.01%) |
Jan 19, 2018 | 113.23 | 113.25 | 112.96 | 113.00 | 34,250 | -0.39(-0.34%) |
Jan 18, 2018 | 113.50 | 113.64 | 113.31 | 113.39 | 31,192 | -0.62(-0.54%) |
Jan 17, 2018 | 114.12 | 114.34 | 113.87 | 114.01 | 26,419 | -0.24(-0.21%) |
Jan 16, 2018 | 114.31 | 114.35 | 114.01 | 114.24 | 36,167 | +0.19(+0.17%) |
Jan 12, 2018 | 114.05 | 114.05 | 114.05 | 0 | +0.03(+0.02%) | |
Jan 11, 2018 | 113.70 | 114.17 | 113.69 | 114.02 | 27,590 | +0.19(+0.16%) |
Jan 10, 2018 | 113.90 | 113.84 | 28,877 | -0.09(-0.07%) | ||
Jan 09, 2018 | 114.42 | 114.42 | 113.89 | 113.92 | 24,609 | -0.89(-0.78%) |
Jan 08, 2018 | 114.98 | 114.98 | 114.64 | 114.81 | 51,089 | -0.09(-0.07%) |
Jan 05, 2018 | 115.06 | 115.09 | 114.73 | 114.90 | 28,842 | -0.20(-0.18%) |
Jan 04, 2018 | 114.84 | 115.11 | 114.73 | 115.10 | 84,763 | -0.02(-0.01%) |
Jan 03, 2018 | 115.13 | 115.18 | 114.87 | 115.12 | 68,427 | +0.21(+0.18%) |
Jan 02, 2018 | 115.29 | 115.29 | 114.64 | 114.91 | 151,939 | -0.53(-0.46%) |
Dec 29, 2017 | 115.43 | 115.43 | 115.43 | 0 | +0.12(+0.10%) | |
Dec 28, 2017 | 115.40 | 115.40 | 115.19 | 115.31 | 21,963 | -0.14(-0.12%) |
Dec 27, 2017 | 115.00 | 115.47 | 115.00 | 115.46 | 17,869 | +0.80(+0.70%) |
Dec 26, 2017 | 114.55 | 114.82 | 114.55 | 114.66 | 10,004 | +0.14(+0.13%) |
Dec 22, 2017 | 114.40 | 114.52 | 114.36 | 114.52 | 15,331 | +0.11(+0.10%) |
Dec 21, 2017 | 114.16 | 114.47 | 114.16 | 114.40 | 23,015 | +0.25(+0.22%) |
Dec 20, 2017 | 114.19 | 114.42 | 114.12 | 114.15 | 57,451 | -0.58(-0.50%) |
Dec 19, 2017 | 115.12 | 115.13 | 114.54 | 114.73 | 24,822 | -0.85(-0.73%) |
Dec 18, 2017 | 115.96 | 115.96 | 115.51 | 115.58 | 27,812 | -0.49(-0.42%) |
Dec 15, 2017 | 115.88 | 116.16 | 115.81 | 116.07 | 20,606 | +0.11(+0.09%) |
Dec 14, 2017 | 115.69 | 116.06 | 115.51 | 115.96 | 45,938 | +0.10(+0.09%) |
Dec 13, 2017 | 115.53 | 115.86 | 115.40 | 115.86 | 29,525 | +0.58(+0.50%) |
Dec 12, 2017 | 115.24 | 115.30 | 115.01 | 115.28 | 33,291 | -0.16(-0.14%) |
Dec 11, 2017 | 115.61 | 115.73 | 115.41 | 115.44 | 14,080 | -0.07(-0.06%) |
Dec 08, 2017 | 115.58 | 115.63 | 115.37 | 115.51 | 26,903 | -0.13(-0.11%) |
Dec 07, 2017 | 116.18 | 116.18 | 115.47 | 115.64 | 9,951 | -0.41(-0.36%) |
Dec 06, 2017 | 116.12 | 116.30 | 116.05 | 116.05 | 27,639 | +0.26(+0.23%) |
Dec 05, 2017 | 115.34 | 115.79 | 115.34 | 115.79 | 41,943 | +0.31(+0.27%) |
Dec 04, 2017 | 115.21 | 115.50 | 115.19 | 115.47 | 84,279 | -0.10(-0.09%) |