Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.83 | 119.29 | 118.71 | 118.98 | 316,595 | -0.10(-0.08%) |
Sep 27, 2018 | 118.87 | 119.62 | 118.79 | 119.08 | 402,714 | +0.49(+0.41%) |
Sep 26, 2018 | 118.98 | 119.60 | 118.43 | 118.59 | 397,131 | -0.34(-0.28%) |
Sep 25, 2018 | 119.18 | 119.22 | 118.84 | 118.93 | 231,176 | -0.05(-0.04%) |
Sep 24, 2018 | 118.92 | 119.04 | 118.60 | 118.97 | 307,404 | -0.27(-0.22%) |
Sep 21, 2018 | 120.00 | 120.00 | 119.17 | 119.24 | 374,652 | -0.17(-0.14%) |
Sep 20, 2018 | 118.91 | 119.59 | 118.91 | 119.40 | 494,692 | +1.02(+0.86%) |
Sep 19, 2018 | 118.12 | 118.47 | 118.01 | 118.39 | 349,572 | +0.29(+0.25%) |
Sep 18, 2018 | 117.52 | 118.40 | 117.52 | 118.10 | 420,868 | +0.68(+0.58%) |
Sep 17, 2018 | 118.03 | 118.03 | 117.29 | 117.42 | 445,421 | -0.72(-0.61%) |
Sep 14, 2018 | 118.35 | 118.35 | 117.75 | 118.14 | 568,653 | -0.08(-0.07%) |
Sep 13, 2018 | 118.02 | 118.34 | 117.89 | 118.22 | 608,169 | +0.73(+0.62%) |
Sep 12, 2018 | 117.48 | 117.82 | 117.18 | 117.49 | 778,867 | -0.01(-0.01%) |
Sep 11, 2018 | 116.66 | 117.65 | 116.49 | 117.50 | 490,101 | +0.57(+0.48%) |
Sep 10, 2018 | 117.30 | 117.37 | 116.84 | 116.94 | 395,280 | +0.10(+0.09%) |
Sep 07, 2018 | 116.57 | 117.26 | 116.49 | 116.83 | 854,129 | -0.24(-0.20%) |
Sep 06, 2018 | 117.53 | 117.63 | 116.50 | 117.07 | 773,768 | -0.46(-0.39%) |
Sep 05, 2018 | 117.66 | 117.84 | 117.10 | 117.53 | 773,611 | -0.39(-0.33%) |
Sep 04, 2018 | 117.95 | 118.06 | 117.41 | 117.92 | 796,815 | -0.20(-0.17%) |
Aug 31, 2018 | 118.12 | 118.12 | 118.12 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.33 | 118.70 | 117.93 | 118.19 | 776,280 | -0.40(-0.34%) |
Aug 29, 2018 | 117.95 | 118.64 | 117.86 | 118.59 | 411,474 | +0.80(+0.67%) |
Aug 28, 2018 | 118.05 | 118.08 | 117.67 | 117.79 | 395,721 | -0.01(-0.01%) |
Aug 27, 2018 | 117.35 | 117.86 | 117.35 | 117.80 | 473,588 | +1.00(+0.85%) |
Aug 24, 2018 | 116.37 | 116.87 | 116.37 | 116.81 | 413,058 | +0.69(+0.59%) |
Aug 23, 2018 | 116.19 | 116.66 | 115.99 | 116.12 | 399,727 | -0.17(-0.15%) |
Aug 22, 2018 | 116.07 | 116.52 | 116.02 | 116.30 | 408,573 | +0.07(+0.06%) |
Aug 21, 2018 | 116.29 | 116.72 | 116.16 | 116.22 | 554,479 | +0.17(+0.15%) |
Aug 20, 2018 | 116.08 | 116.16 | 115.81 | 116.05 | 304,386 | +0.17(+0.15%) |
Aug 17, 2018 | 115.34 | 116.10 | 115.16 | 115.88 | 396,208 | +0.33(+0.28%) |
Aug 16, 2018 | 115.31 | 115.95 | 115.26 | 115.55 | 502,566 | +1.02(+0.89%) |
Aug 15, 2018 | 114.76 | 114.80 | 113.82 | 114.52 | 889,272 | -0.80(-0.70%) |
Aug 14, 2018 | 115.08 | 115.47 | 114.79 | 115.33 | 569,707 | +0.61(+0.53%) |
Aug 13, 2018 | 115.27 | 115.60 | 114.64 | 114.71 | 1,041,201 | -0.43(-0.37%) |
Aug 10, 2018 | 115.32 | 115.46 | 114.77 | 115.14 | 543,486 | -0.81(-0.70%) |
Aug 09, 2018 | 116.16 | 116.28 | 115.88 | 115.96 | 293,165 | -0.13(-0.11%) |
Aug 08, 2018 | 115.94 | 116.28 | 115.87 | 116.08 | 240,311 | -0.01(-0.01%) |
Aug 07, 2018 | 116.00 | 116.31 | 116.00 | 116.09 | 274,196 | +0.40(+0.35%) |
Aug 06, 2018 | 115.23 | 115.81 | 115.02 | 115.69 | 280,218 | +0.48(+0.42%) |
Aug 03, 2018 | 114.70 | 115.21 | 114.63 | 115.21 | 327,930 | +0.64(+0.56%) |
Aug 02, 2018 | 113.33 | 114.70 | 113.33 | 114.57 | 508,581 | +0.59(+0.52%) |
Aug 01, 2018 | 114.08 | 114.38 | 113.59 | 113.97 | 362,799 | +0.23(+0.20%) |
Jul 31, 2018 | 113.82 | 114.18 | 113.47 | 113.75 | 448,198 | +0.36(+0.31%) |
Jul 30, 2018 | 114.02 | 114.06 | 113.11 | 113.39 | 502,155 | -0.59(-0.51%) |
Jul 27, 2018 | 114.86 | 114.86 | 113.50 | 113.97 | 464,595 | -0.67(-0.58%) |
Jul 26, 2018 | 114.76 | 115.01 | 114.56 | 114.64 | 361,163 | -0.79(-0.68%) |
Jul 25, 2018 | 114.38 | 115.56 | 114.31 | 115.43 | 864,730 | +0.95(+0.83%) |
Jul 24, 2018 | 114.35 | 114.80 | 114.07 | 114.48 | 784,227 | +0.92(+0.81%) |
Jul 23, 2018 | 113.19 | 113.60 | 113.03 | 113.55 | 1,105,062 | +0.29(+0.26%) |
Jul 20, 2018 | 113.27 | 113.58 | 113.13 | 113.26 | 319,932 | +0.03(+0.02%) |
Jul 19, 2018 | 113.53 | 113.69 | 113.13 | 113.23 | 326,131 | -0.56(-0.49%) |
Jul 18, 2018 | 113.72 | 113.86 | 113.43 | 113.79 | 1,131,565 | +0.13(+0.11%) |
Jul 17, 2018 | 112.83 | 113.85 | 112.81 | 113.66 | 226,371 | +0.41(+0.36%) |
Jul 16, 2018 | 113.17 | 113.33 | 113.00 | 113.25 | 303,270 | +0.08(+0.07%) |
Jul 13, 2018 | 112.97 | 113.30 | 112.74 | 113.17 | 387,600 | +0.10(+0.09%) |
Jul 12, 2018 | 112.54 | 113.12 | 112.36 | 113.07 | 440,820 | +1.17(+1.04%) |
Jul 11, 2018 | 111.75 | 111.90 | 604,517 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.45 | 112.72 | 112.34 | 112.58 | 447,168 | +0.41(+0.37%) |
Jul 09, 2018 | 111.55 | 112.19 | 111.55 | 112.17 | 385,524 | +1.15(+1.04%) |
Jul 06, 2018 | 110.09 | 111.24 | 110.03 | 111.02 | 429,653 | +0.93(+0.85%) |
Jul 05, 2018 | 109.67 | 110.11 | 109.19 | 110.09 | 387,914 | +0.98(+0.90%) |
Jul 03, 2018 | 109.11 | 109.11 | 109.11 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.60 | 109.76 | 108.47 | 109.72 | 353,782 | +0.41(+0.38%) |
Jun 29, 2018 | 109.80 | 110.36 | 109.30 | 109.30 | 435,425 | +0.03(+0.02%) |
Jun 28, 2018 | 108.41 | 109.61 | 108.24 | 109.28 | 778,658 | +0.84(+0.78%) |
Jun 27, 2018 | 109.59 | 110.36 | 108.40 | 108.44 | 867,563 | -0.89(-0.82%) |
Jun 26, 2018 | 109.35 | 109.76 | 108.99 | 109.33 | 432,962 | +0.28(+0.25%) |
Jun 25, 2018 | 110.16 | 110.16 | 108.21 | 109.06 | 1,029,326 | -1.56(-1.41%) |
Jun 22, 2018 | 111.01 | 111.07 | 110.55 | 110.61 | 269,916 | +0.18(+0.16%) |
Jun 21, 2018 | 111.19 | 111.19 | 110.20 | 110.43 | 363,319 | -0.75(-0.67%) |
Jun 20, 2018 | 111.31 | 111.49 | 111.06 | 111.17 | 606,782 | +0.20(+0.18%) |
Jun 19, 2018 | 110.29 | 111.09 | 110.16 | 110.97 | 803,223 | -0.39(-0.35%) |
Jun 18, 2018 | 110.91 | 111.41 | 110.61 | 111.37 | 221,939 | -0.28(-0.25%) |
Jun 15, 2018 | 111.78 | 110.92 | 111.65 | 456,296 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.89 | 111.97 | 111.47 | 111.78 | 405,568 | +0.35(+0.32%) |
Jun 13, 2018 | 111.90 | 112.09 | 111.38 | 111.43 | 516,573 | -0.45(-0.41%) |
Jun 12, 2018 | 111.96 | 112.04 | 111.53 | 111.88 | 1,443,902 | +0.08(+0.07%) |
Jun 11, 2018 | 111.79 | 112.14 | 111.69 | 111.80 | 1,531,914 | +0.14(+0.12%) |
Jun 08, 2018 | 111.16 | 111.74 | 111.13 | 111.67 | 333,358 | +0.23(+0.20%) |
Jun 07, 2018 | 111.67 | 111.76 | 111.05 | 111.44 | 424,274 | -0.05(-0.04%) |
Jun 06, 2018 | 111.48 | 110.46 | 111.48 | 447,049 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.45 | 110.59 | 110.06 | 110.46 | 291,691 | +0.05(+0.05%) |
Jun 04, 2018 | 110.19 | 110.57 | 110.19 | 110.40 | 189,156 | +0.56(+0.51%) |
Jun 01, 2018 | 109.35 | 109.96 | 109.35 | 109.85 | 507,531 | +1.14(+1.05%) |
May 31, 2018 | 109.06 | 109.23 | 108.51 | 108.70 | 782,354 | -0.52(-0.47%) |
May 30, 2018 | 108.45 | 109.38 | 108.31 | 109.22 | 506,204 | +1.37(+1.27%) |
May 29, 2018 | 108.38 | 108.74 | 107.29 | 107.85 | 778,259 | -1.27(-1.17%) |
May 25, 2018 | 109.12 | 109.12 | 109.12 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.61 | 109.66 | 108.56 | 109.42 | 607,945 | -0.31(-0.28%) |
May 23, 2018 | 108.85 | 109.75 | 108.73 | 109.73 | 1,815,581 | +0.33(+0.30%) |
May 22, 2018 | 109.91 | 110.03 | 109.28 | 109.40 | 362,816 | -0.25(-0.23%) |
May 21, 2018 | 109.44 | 109.94 | 109.38 | 109.66 | 332,927 | +0.87(+0.80%) |
May 18, 2018 | 109.01 | 109.10 | 108.69 | 108.78 | 405,507 | -0.31(-0.28%) |
May 17, 2018 | 109.24 | 109.67 | 108.78 | 109.09 | 398,074 | -0.24(-0.22%) |
May 16, 2018 | 108.90 | 109.54 | 108.79 | 109.33 | 572,960 | +0.47(+0.43%) |
May 15, 2018 | 109.20 | 109.20 | 108.47 | 108.86 | 977,520 | -0.90(-0.82%) |
May 14, 2018 | 109.81 | 110.14 | 109.57 | 109.76 | 409,351 | +0.22(+0.20%) |
May 11, 2018 | 109.28 | 109.68 | 109.11 | 109.54 | 367,536 | +0.34(+0.32%) |
May 10, 2018 | 108.42 | 109.35 | 108.42 | 109.19 | 727,532 | +1.05(+0.97%) |
May 09, 2018 | 107.31 | 108.27 | 107.13 | 108.15 | 597,881 | +1.08(+1.01%) |
May 08, 2018 | 106.96 | 107.20 | 106.34 | 107.06 | 588,717 | +0.00(+0.00%) |
May 07, 2018 | 107.09 | 107.54 | 106.75 | 107.06 | 251,222 | +0.39(+0.37%) |
May 04, 2018 | 104.86 | 106.93 | 104.67 | 106.67 | 480,281 | +1.47(+1.40%) |
May 03, 2018 | 105.05 | 105.50 | 103.79 | 105.20 | 836,952 | -0.22(-0.21%) |
May 02, 2018 | 106.17 | 106.47 | 105.27 | 105.42 | 764,730 | -0.67(-0.63%) |
May 01, 2018 | 105.63 | 106.17 | 104.94 | 106.09 | 678,574 | +0.26(+0.25%) |
Apr 30, 2018 | 106.95 | 107.31 | 105.81 | 105.83 | 666,752 | -0.81(-0.76%) |
Apr 27, 2018 | 107.09 | 107.20 | 106.30 | 106.64 | 615,184 | +0.03(+0.03%) |
Apr 26, 2018 | 105.90 | 107.00 | 105.81 | 106.61 | 555,461 | +1.24(+1.17%) |
Apr 25, 2018 | 105.13 | 105.57 | 104.34 | 105.37 | 640,650 | +0.20(+0.19%) |
Apr 24, 2018 | 107.19 | 107.29 | 104.50 | 105.17 | 1,159,311 | -1.53(-1.43%) |
Apr 23, 2018 | 106.95 | 107.16 | 106.19 | 106.70 | 525,760 | +0.00(+0.00%) |
Apr 20, 2018 | 107.74 | 107.74 | 106.31 | 106.70 | 781,754 | -1.05(-0.97%) |
Apr 19, 2018 | 107.87 | 108.01 | 107.27 | 107.75 | 623,078 | -0.45(-0.41%) |
Apr 18, 2018 | 108.50 | 108.67 | 108.08 | 108.19 | 361,604 | -0.11(-0.10%) |
Apr 17, 2018 | 107.97 | 108.59 | 107.77 | 108.30 | 668,742 | +1.15(+1.07%) |
Apr 16, 2018 | 107.12 | 107.55 | 106.77 | 107.16 | 610,461 | +0.76(+0.72%) |
Apr 13, 2018 | 107.33 | 107.37 | 105.93 | 106.39 | 1,002,613 | -0.32(-0.30%) |
Apr 12, 2018 | 106.38 | 107.17 | 106.35 | 106.71 | 650,558 | +0.96(+0.91%) |
Apr 11, 2018 | 105.77 | 106.56 | 105.67 | 105.75 | 790,023 | -0.68(-0.64%) |
Apr 10, 2018 | 106.00 | 106.79 | 105.45 | 106.43 | 1,728,159 | +1.78(+1.70%) |
Apr 09, 2018 | 104.95 | 106.28 | 104.48 | 104.65 | 760,308 | +0.47(+0.45%) |
Apr 06, 2018 | 105.60 | 106.31 | 103.47 | 104.17 | 1,897,467 | -2.34(-2.19%) |
Apr 05, 2018 | 106.30 | 106.87 | 105.97 | 106.51 | 421,329 | +0.91(+0.86%) |
Apr 04, 2018 | 102.71 | 105.85 | 102.46 | 105.60 | 991,327 | +1.25(+1.19%) |
Apr 03, 2018 | 103.65 | 104.55 | 102.68 | 104.36 | 1,089,239 | +1.34(+1.30%) |
Apr 02, 2018 | 104.98 | 105.10 | 101.90 | 103.02 | 1,382,457 | -2.45(-2.32%) |
Mar 29, 2018 | 105.47 | 105.47 | 105.47 | 0 | +1.53(+1.47%) | |
Mar 28, 2018 | 104.09 | 105.15 | 103.36 | 103.94 | 1,184,793 | -0.15(-0.14%) |
Mar 27, 2018 | 106.46 | 106.76 | 103.40 | 104.08 | 1,440,159 | -2.01(-1.89%) |
Mar 26, 2018 | 104.87 | 106.19 | 103.73 | 106.09 | 1,422,537 | +2.92(+2.83%) |
Mar 23, 2018 | 105.64 | 105.92 | 103.06 | 103.17 | 836,297 | -2.28(-2.16%) |
Mar 22, 2018 | 107.26 | 107.50 | 105.30 | 105.46 | 1,798,109 | -2.86(-2.64%) |
Mar 21, 2018 | 108.47 | 109.57 | 108.24 | 108.31 | 635,934 | -0.28(-0.26%) |
Mar 20, 2018 | 108.58 | 108.88 | 108.24 | 108.59 | 359,348 | +0.08(+0.07%) |
Mar 19, 2018 | 109.73 | 109.73 | 107.81 | 108.51 | 968,868 | -1.67(-1.52%) |
Mar 16, 2018 | 110.37 | 110.77 | 110.18 | 110.19 | 614,851 | -0.05(-0.05%) |
Mar 15, 2018 | 110.47 | 110.90 | 110.00 | 110.24 | 730,765 | -0.03(-0.02%) |
Mar 14, 2018 | 111.35 | 111.39 | 110.06 | 110.27 | 683,166 | -0.63(-0.57%) |
Mar 13, 2018 | 112.19 | 112.49 | 110.61 | 110.90 | 1,002,168 | -0.81(-0.73%) |
Mar 12, 2018 | 111.98 | 112.36 | 111.60 | 111.72 | 452,766 | -0.12(-0.11%) |
Mar 09, 2018 | 110.63 | 111.85 | 110.44 | 111.83 | 437,492 | +1.91(+1.74%) |
Mar 08, 2018 | 109.61 | 109.97 | 109.23 | 109.92 | 451,559 | +0.54(+0.50%) |
Mar 07, 2018 | 109.53 | 108.28 | 109.38 | 528,668 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.80 | 109.81 | 108.90 | 109.41 | 426,251 | +0.02(+0.02%) |
Mar 05, 2018 | 107.55 | 109.65 | 107.55 | 109.39 | 567,773 | +1.23(+1.14%) |
Mar 02, 2018 | 106.87 | 108.39 | 106.50 | 108.16 | 747,057 | +0.43(+0.40%) |
Mar 01, 2018 | 109.43 | 110.05 | 107.06 | 107.73 | 1,363,630 | -1.57(-1.43%) |
Feb 28, 2018 | 111.11 | 111.34 | 109.30 | 109.30 | 585,320 | -1.34(-1.21%) |
Feb 27, 2018 | 112.10 | 112.45 | 110.62 | 110.64 | 841,610 | -1.46(-1.30%) |
Feb 26, 2018 | 111.09 | 112.13 | 111.02 | 112.09 | 534,379 | +1.58(+1.43%) |
Feb 23, 2018 | 109.37 | 110.55 | 109.19 | 110.52 | 414,039 | +1.72(+1.58%) |
Feb 22, 2018 | 108.52 | 108.80 | 664,540 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.33 | 110.47 | 108.58 | 108.64 | 688,652 | -0.51(-0.46%) |
Feb 20, 2018 | 109.34 | 109.92 | 108.79 | 109.14 | 536,921 | -0.78(-0.71%) |
Feb 16, 2018 | 109.92 | 109.92 | 109.92 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.27 | 109.89 | 108.14 | 109.88 | 816,698 | +1.39(+1.28%) |
Feb 14, 2018 | 106.56 | 108.60 | 106.53 | 108.49 | 977,886 | +1.41(+1.32%) |
Feb 13, 2018 | 106.23 | 107.35 | 105.97 | 107.08 | 557,937 | +0.31(+0.29%) |
Feb 12, 2018 | 106.18 | 107.50 | 105.50 | 106.77 | 1,203,631 | +1.50(+1.43%) |
Feb 09, 2018 | 105.00 | 106.08 | 101.76 | 105.27 | 3,710,891 | +1.54(+1.48%) |
Feb 08, 2018 | 108.01 | 108.01 | 103.66 | 103.73 | 1,774,120 | -4.10(-3.80%) |
Feb 07, 2018 | 108.23 | 109.69 | 107.78 | 107.83 | 1,404,145 | -0.59(-0.54%) |
Feb 06, 2018 | 104.52 | 108.64 | 104.20 | 108.42 | 2,542,272 | +0.73(+0.68%) |
Feb 05, 2018 | 109.96 | 111.14 | 105.71 | 107.69 | 2,760,477 | -3.40(-3.06%) |
Feb 02, 2018 | 112.94 | 113.10 | 111.03 | 111.09 | 2,582,821 | -2.56(-2.25%) |
Feb 01, 2018 | 113.26 | 114.26 | 113.16 | 113.65 | 1,232,136 | -0.03(-0.02%) |
Jan 31, 2018 | 114.14 | 114.23 | 113.13 | 113.68 | 2,828,469 | +0.10(+0.09%) |
Jan 30, 2018 | 113.92 | 114.22 | 113.87 | 113.58 | 1,345,015 | -1.23(-1.07%) |
Jan 29, 2018 | 115.29 | 115.47 | 114.77 | 114.81 | 1,288,882 | -0.76(-0.66%) |
Jan 26, 2018 | 114.58 | 115.57 | 114.47 | 115.57 | 513,880 | +1.41(+1.24%) |
Jan 25, 2018 | 114.47 | 114.47 | 113.78 | 114.16 | 867,767 | +0.13(+0.11%) |
Jan 24, 2018 | 114.38 | 114.68 | 113.49 | 114.03 | 1,186,339 | -0.05(-0.05%) |
Jan 23, 2018 | 114.02 | 114.33 | 113.91 | 114.09 | 602,245 | +0.05(+0.04%) |
Jan 22, 2018 | 112.86 | 114.04 | 112.86 | 114.04 | 604,633 | +1.00(+0.89%) |
Jan 19, 2018 | 112.96 | 113.04 | 112.52 | 113.04 | 605,410 | +0.39(+0.35%) |
Jan 18, 2018 | 112.80 | 112.95 | 112.45 | 112.65 | 626,077 | -0.14(-0.12%) |
Jan 17, 2018 | 112.19 | 112.95 | 111.80 | 112.78 | 677,991 | +1.06(+0.95%) |
Jan 16, 2018 | 112.57 | 112.92 | 111.44 | 111.72 | 971,199 | -0.27(-0.24%) |
Jan 12, 2018 | 112.00 | 112.00 | 112.00 | 0 | +0.81(+0.72%) | |
Jan 11, 2018 | 110.80 | 111.21 | 110.63 | 111.19 | 517,939 | +0.74(+0.67%) |
Jan 10, 2018 | 110.55 | 110.45 | 546,308 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.46 | 110.80 | 110.32 | 110.55 | 671,337 | +0.33(+0.29%) |
Jan 08, 2018 | 110.01 | 110.30 | 109.96 | 110.22 | 389,425 | +0.07(+0.07%) |
Jan 05, 2018 | 109.71 | 110.22 | 109.54 | 110.15 | 416,780 | +0.78(+0.71%) |
Jan 04, 2018 | 109.13 | 109.59 | 109.11 | 109.37 | 465,645 | +0.52(+0.48%) |
Jan 03, 2018 | 108.24 | 108.89 | 108.24 | 108.85 | 449,041 | +0.63(+0.59%) |
Jan 02, 2018 | 107.74 | 108.21 | 107.62 | 108.21 | 495,569 | +0.81(+0.76%) |
Dec 29, 2017 | 107.40 | 107.40 | 107.40 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.79 | 107.85 | 107.63 | 107.81 | 200,113 | +0.17(+0.16%) |
Dec 27, 2017 | 107.67 | 107.78 | 107.51 | 107.63 | 399,948 | +0.09(+0.08%) |
Dec 26, 2017 | 107.53 | 107.67 | 107.43 | 107.54 | 260,850 | -0.23(-0.22%) |
Dec 22, 2017 | 107.87 | 107.93 | 107.60 | 107.78 | 852,644 | -0.12(-0.11%) |
Dec 21, 2017 | 107.90 | 108.24 | 107.72 | 107.89 | 529,006 | +0.35(+0.33%) |
Dec 20, 2017 | 108.00 | 108.05 | 107.45 | 107.54 | 414,678 | -0.13(-0.12%) |
Dec 19, 2017 | 108.13 | 108.21 | 107.62 | 107.67 | 563,527 | -0.41(-0.38%) |
Dec 18, 2017 | 108.06 | 108.31 | 108.01 | 108.08 | 407,065 | +0.60(+0.56%) |
Dec 15, 2017 | 107.18 | 107.65 | 107.07 | 107.47 | 775,500 | +0.83(+0.78%) |
Dec 14, 2017 | 107.06 | 107.19 | 106.61 | 106.64 | 603,062 | -0.33(-0.31%) |
Dec 13, 2017 | 107.03 | 107.28 | 106.95 | 106.98 | 540,815 | +0.01(+0.01%) |
Dec 12, 2017 | 106.72 | 107.14 | 106.67 | 106.97 | 534,139 | +0.38(+0.35%) |
Dec 11, 2017 | 106.04 | 106.61 | 106.04 | 106.59 | 542,521 | +0.50(+0.48%) |
Dec 08, 2017 | 105.87 | 106.09 | 105.78 | 106.09 | 674,370 | +0.58(+0.55%) |
Dec 07, 2017 | 105.17 | 105.71 | 105.15 | 105.51 | 327,379 | +0.19(+0.18%) |
Dec 06, 2017 | 105.13 | 105.55 | 105.13 | 105.32 | 439,204 | +0.00(+0.00%) |
Dec 05, 2017 | 105.61 | 106.10 | 105.24 | 105.32 | 717,701 | -0.26(-0.25%) |
Dec 04, 2017 | 106.40 | 106.44 | 105.58 | 105.58 | 1,004,024 | -0.03(-0.03%) |
Dec 01, 2017 | 105.56 | 105.99 | 104.83 | 105.61 | 1,461,272 | -0.10(-0.09%) |
Nov 30, 2017 | 105.28 | 106.18 | 105.28 | 105.71 | 665,259 | +0.86(+0.82%) |
Nov 29, 2017 | 105.00 | 105.19 | 104.64 | 104.85 | 609,636 | -0.03(-0.03%) |
Nov 28, 2017 | 104.05 | 104.92 | 104.05 | 104.88 | 702,760 | +1.03(+0.99%) |
Nov 27, 2017 | 103.88 | 104.09 | 103.77 | 103.85 | 1,811,112 | +0.04(+0.03%) |
Nov 24, 2017 | 103.83 | 103.91 | 103.73 | 103.82 | 216,148 | +0.24(+0.23%) |
Nov 22, 2017 | 103.68 | 103.71 | 103.52 | 103.57 | 316,005 | -0.05(-0.05%) |
Nov 21, 2017 | 103.17 | 103.71 | 103.17 | 103.63 | 460,989 | +0.79(+0.77%) |
Nov 20, 2017 | 102.85 | 102.95 | 102.74 | 102.83 | 289,131 | +0.07(+0.07%) |
Nov 17, 2017 | 102.95 | 103.04 | 102.71 | 102.76 | 320,630 | -0.40(-0.38%) |
Nov 16, 2017 | 102.80 | 103.32 | 102.74 | 103.16 | 418,239 | +0.86(+0.85%) |
Nov 15, 2017 | 102.35 | 102.64 | 102.00 | 102.29 | 374,343 | -0.51(-0.50%) |
Nov 14, 2017 | 102.83 | 102.89 | 102.35 | 102.81 | 470,239 | -0.38(-0.37%) |
Nov 13, 2017 | 102.79 | 103.28 | 102.78 | 103.19 | 180,545 | +0.05(+0.04%) |
Nov 10, 2017 | 103.09 | 103.19 | 102.87 | 103.14 | 426,284 | -0.09(-0.09%) |
Nov 09, 2017 | 102.99 | 103.29 | 102.47 | 103.23 | 697,267 | -0.25(-0.24%) |
Nov 08, 2017 | 103.23 | 103.51 | 103.12 | 103.48 | 449,831 | +0.12(+0.11%) |
Nov 07, 2017 | 103.34 | 103.56 | 103.13 | 103.36 | 347,663 | +0.01(+0.01%) |
Nov 06, 2017 | 103.23 | 103.44 | 103.16 | 103.36 | 288,847 | +0.06(+0.06%) |
Nov 03, 2017 | 103.09 | 103.35 | 102.83 | 103.29 | 383,007 | +0.36(+0.35%) |
Nov 02, 2017 | 102.92 | 103.00 | 102.34 | 102.93 | 415,204 | -0.03(-0.03%) |
Nov 01, 2017 | 103.02 | 103.23 | 102.78 | 102.96 | 287,080 | +0.27(+0.26%) |
Oct 31, 2017 | 102.81 | 102.82 | 102.58 | 102.69 | 306,612 | +0.05(+0.04%) |
Oct 30, 2017 | 103.00 | 102.50 | 102.64 | 576,442 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.46 | 103.11 | 102.35 | 102.96 | 1,893,514 | +1.12(+1.10%) |
Oct 26, 2017 | 101.98 | 102.19 | 101.83 | 101.84 | 604,610 | +0.01(+0.01%) |
Oct 25, 2017 | 102.15 | 102.22 | 101.34 | 101.83 | 487,820 | -0.41(-0.40%) |
Oct 24, 2017 | 102.26 | 102.36 | 102.09 | 102.24 | 337,774 | +0.12(+0.11%) |
Oct 23, 2017 | 102.56 | 102.64 | 102.06 | 102.12 | 339,639 | -0.42(-0.40%) |
Oct 20, 2017 | 102.47 | 102.55 | 102.26 | 102.54 | 504,363 | +0.40(+0.39%) |
Oct 19, 2017 | 101.75 | 102.14 | 101.68 | 102.14 | 1,570,182 | -0.08(-0.08%) |
Oct 18, 2017 | 102.35 | 102.35 | 102.17 | 102.22 | 213,868 | +0.11(+0.11%) |
Oct 17, 2017 | 101.98 | 102.14 | 101.93 | 102.11 | 330,138 | +0.14(+0.13%) |
Oct 16, 2017 | 101.84 | 102.04 | 101.77 | 101.98 | 238,324 | +0.25(+0.25%) |
Oct 13, 2017 | 101.75 | 101.86 | 101.65 | 101.73 | 300,300 | +0.16(+0.16%) |
Oct 12, 2017 | 101.69 | 101.81 | 101.48 | 101.56 | 699,445 | -0.33(-0.33%) |
Oct 11, 2017 | 101.67 | 101.91 | 101.63 | 101.90 | 266,834 | +0.21(+0.20%) |
Oct 10, 2017 | 101.64 | 101.83 | 101.44 | 101.69 | 217,585 | +0.25(+0.25%) |
Oct 09, 2017 | 101.69 | 101.70 | 101.30 | 101.44 | 364,426 | -0.09(-0.09%) |
Oct 06, 2017 | 101.49 | 101.56 | 101.34 | 101.53 | 287,130 | -0.14(-0.14%) |
Oct 05, 2017 | 101.14 | 101.67 | 101.12 | 101.67 | 408,012 | +0.70(+0.70%) |
Oct 04, 2017 | 100.90 | 101.12 | 100.82 | 100.97 | 298,674 | +0.00(+0.00%) |
Oct 03, 2017 | 100.83 | 101.00 | 100.77 | 100.97 | 270,793 | +0.22(+0.22%) |