Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 115.25 | 115.25 | 115.25 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 116.08 | 116.16 | 114.81 | 115.30 | 1,441,086 | -0.88(-0.76%) |
Aug 29, 2018 | 116.11 | 116.70 | 115.55 | 116.18 | 1,169,894 | +0.33(+0.29%) |
Aug 28, 2018 | 115.65 | 116.28 | 115.65 | 115.85 | 1,205,740 | +0.34(+0.30%) |
Aug 27, 2018 | 115.44 | 115.89 | 115.02 | 115.51 | 1,458,905 | +1.21(+1.06%) |
Aug 24, 2018 | 113.90 | 114.45 | 113.72 | 114.30 | 1,347,718 | +0.87(+0.76%) |
Aug 23, 2018 | 113.41 | 113.74 | 112.92 | 113.43 | 1,273,665 | +0.10(+0.09%) |
Aug 22, 2018 | 115.50 | 115.50 | 113.20 | 113.33 | 1,237,595 | -2.02(-1.75%) |
Aug 21, 2018 | 114.92 | 115.83 | 114.67 | 115.35 | 1,447,130 | +0.25(+0.22%) |
Aug 20, 2018 | 114.51 | 115.29 | 114.29 | 115.09 | 1,309,687 | +0.88(+0.77%) |
Aug 17, 2018 | 114.00 | 114.56 | 113.51 | 114.22 | 1,900,371 | +0.07(+0.06%) |
Aug 16, 2018 | 113.20 | 114.70 | 113.10 | 114.15 | 1,512,329 | +1.38(+1.22%) |
Aug 15, 2018 | 111.33 | 113.05 | 111.15 | 112.77 | 1,440,499 | +1.08(+0.96%) |
Aug 14, 2018 | 112.06 | 112.09 | 110.94 | 111.70 | 1,306,068 | -0.45(-0.40%) |
Aug 13, 2018 | 112.70 | 113.28 | 111.76 | 112.14 | 1,381,446 | -0.72(-0.64%) |
Aug 10, 2018 | 112.74 | 113.11 | 111.76 | 112.86 | 1,093,544 | -0.60(-0.53%) |
Aug 09, 2018 | 113.06 | 113.96 | 112.63 | 113.47 | 981,132 | +0.31(+0.27%) |
Aug 08, 2018 | 113.74 | 113.74 | 113.07 | 113.16 | 1,633,606 | -0.64(-0.56%) |
Aug 07, 2018 | 114.30 | 114.84 | 113.66 | 113.80 | 933,481 | -0.05(-0.05%) |
Aug 06, 2018 | 113.61 | 114.31 | 113.50 | 113.85 | 1,763,144 | +0.26(+0.23%) |
Aug 03, 2018 | 112.22 | 113.59 | 111.86 | 113.59 | 2,149,864 | +1.20(+1.07%) |
Aug 02, 2018 | 112.15 | 112.85 | 111.22 | 112.39 | 2,030,924 | -0.55(-0.49%) |
Aug 01, 2018 | 113.88 | 114.25 | 112.90 | 112.94 | 1,585,424 | -1.03(-0.91%) |
Jul 31, 2018 | 114.97 | 115.09 | 113.65 | 113.97 | 1,917,343 | -0.84(-0.73%) |
Jul 30, 2018 | 114.31 | 115.58 | 113.97 | 114.81 | 1,698,679 | +0.32(+0.28%) |
Jul 27, 2018 | 113.80 | 115.28 | 113.60 | 114.49 | 2,245,664 | +1.09(+0.96%) |
Jul 26, 2018 | 111.44 | 113.96 | 110.78 | 113.40 | 2,573,264 | +2.81(+2.54%) |
Jul 25, 2018 | 109.27 | 110.72 | 108.58 | 110.59 | 2,644,792 | +1.34(+1.23%) |
Jul 24, 2018 | 109.24 | 109.81 | 108.54 | 109.25 | 2,168,318 | +0.45(+0.41%) |
Jul 23, 2018 | 109.95 | 109.95 | 108.23 | 108.81 | 1,889,407 | -0.84(-0.77%) |
Jul 20, 2018 | 109.35 | 110.46 | 108.89 | 109.65 | 2,146,858 | +0.02(+0.02%) |
Jul 19, 2018 | 111.22 | 111.66 | 109.13 | 109.63 | 3,192,695 | -4.22(-3.71%) |
Jul 18, 2018 | 112.83 | 114.25 | 112.40 | 113.85 | 1,668,195 | +1.06(+0.94%) |
Jul 17, 2018 | 112.61 | 113.36 | 111.99 | 112.79 | 2,316,134 | +0.52(+0.47%) |
Jul 16, 2018 | 111.23 | 112.30 | 110.89 | 112.27 | 1,257,487 | +1.37(+1.23%) |
Jul 13, 2018 | 110.50 | 111.04 | 109.87 | 110.90 | 1,030,058 | +0.54(+0.48%) |
Jul 12, 2018 | 110.72 | 110.72 | 109.57 | 110.36 | 1,481,043 | +0.85(+0.78%) |
Jul 11, 2018 | 109.79 | 110.06 | 109.06 | 109.52 | 1,370,319 | -0.72(-0.65%) |
Jul 10, 2018 | 109.99 | 110.47 | 109.81 | 110.23 | 1,560,618 | +0.41(+0.38%) |
Jul 09, 2018 | 108.46 | 110.00 | 108.46 | 109.82 | 1,290,678 | +1.94(+1.80%) |
Jul 06, 2018 | 107.38 | 108.42 | 106.69 | 107.88 | 1,149,889 | +0.51(+0.47%) |
Jul 05, 2018 | 108.10 | 108.15 | 106.68 | 107.37 | 1,473,554 | -0.15(-0.14%) |
Jul 03, 2018 | 107.52 | 107.52 | 107.52 | 0 | +0.33(+0.31%) | |
Jul 02, 2018 | 106.92 | 107.23 | 106.31 | 107.19 | 1,250,839 | +0.04(+0.04%) |
Jun 29, 2018 | 107.27 | 108.61 | 106.93 | 107.14 | 1,393,729 | -0.10(-0.09%) |
Jun 28, 2018 | 106.00 | 107.56 | 105.74 | 107.24 | 1,445,322 | +0.97(+0.91%) |
Jun 27, 2018 | 107.31 | 108.13 | 106.22 | 106.27 | 1,205,473 | -1.12(-1.04%) |
Jun 26, 2018 | 108.45 | 108.95 | 107.31 | 107.39 | 1,499,141 | -0.96(-0.89%) |
Jun 25, 2018 | 108.87 | 109.40 | 107.25 | 108.35 | 1,946,503 | -0.60(-0.55%) |
Jun 22, 2018 | 108.77 | 109.74 | 108.31 | 108.95 | 2,074,968 | +0.84(+0.78%) |
Jun 21, 2018 | 108.92 | 109.42 | 107.57 | 108.11 | 1,819,898 | -1.35(-1.23%) |
Jun 20, 2018 | 112.80 | 112.83 | 109.39 | 109.46 | 1,602,191 | -2.78(-2.47%) |
Jun 19, 2018 | 110.82 | 112.41 | 110.82 | 112.24 | 1,317,069 | +0.50(+0.45%) |
Jun 18, 2018 | 112.14 | 112.32 | 111.00 | 111.74 | 1,929,176 | -1.56(-1.38%) |
Jun 15, 2018 | 113.35 | 112.85 | 113.30 | 3,746,948 | +0.45(+0.40%) | |
Jun 14, 2018 | 113.80 | 113.92 | 112.76 | 112.85 | 1,391,888 | -0.75(-0.66%) |
Jun 13, 2018 | 113.88 | 114.57 | 113.18 | 113.61 | 1,336,208 | +0.12(+0.11%) |
Jun 12, 2018 | 114.30 | 114.63 | 113.06 | 113.48 | 1,242,726 | -0.81(-0.71%) |
Jun 11, 2018 | 115.02 | 115.16 | 114.24 | 114.29 | 922,324 | -0.72(-0.62%) |
Jun 08, 2018 | 113.84 | 115.29 | 113.46 | 115.01 | 1,834,295 | +1.36(+1.19%) |
Jun 07, 2018 | 112.42 | 113.92 | 111.78 | 113.65 | 1,670,829 | +1.55(+1.38%) |
Jun 06, 2018 | 112.10 | 2,743,972 | -0.35(-0.31%) | |||
Jun 05, 2018 | 112.53 | 112.75 | 111.50 | 112.45 | 1,586,593 | -0.48(-0.42%) |
Jun 04, 2018 | 113.12 | 113.61 | 112.75 | 112.93 | 1,222,211 | +0.37(+0.33%) |
Jun 01, 2018 | 113.03 | 113.15 | 112.05 | 112.55 | 1,149,988 | +0.67(+0.60%) |
May 31, 2018 | 113.09 | 113.11 | 111.18 | 111.88 | 2,056,451 | -1.44(-1.27%) |
May 30, 2018 | 112.46 | 113.80 | 112.22 | 113.32 | 1,463,002 | +1.71(+1.53%) |
May 29, 2018 | 113.07 | 113.31 | 111.00 | 111.61 | 2,001,432 | -2.45(-2.15%) |
May 25, 2018 | 114.07 | 114.07 | 114.07 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.84 | 113.91 | 112.60 | 113.74 | 939,712 | -0.22(-0.19%) |
May 23, 2018 | 114.13 | 114.25 | 113.27 | 113.95 | 1,247,261 | -0.45(-0.40%) |
May 22, 2018 | 114.15 | 114.96 | 113.67 | 114.41 | 883,621 | +0.24(+0.21%) |
May 21, 2018 | 113.79 | 114.88 | 113.19 | 114.16 | 1,180,405 | +1.12(+0.99%) |
May 18, 2018 | 113.83 | 113.84 | 112.75 | 113.04 | 1,132,696 | -0.76(-0.67%) |
May 17, 2018 | 113.17 | 113.89 | 112.89 | 113.80 | 927,937 | +0.50(+0.44%) |
May 16, 2018 | 113.02 | 113.64 | 112.75 | 113.30 | 965,486 | +0.25(+0.22%) |
May 15, 2018 | 112.47 | 113.47 | 112.16 | 113.05 | 1,777,623 | -0.12(-0.11%) |
May 14, 2018 | 114.48 | 114.71 | 112.93 | 113.17 | 1,402,663 | -1.09(-0.95%) |
May 11, 2018 | 114.03 | 114.99 | 113.70 | 114.26 | 1,202,330 | +0.32(+0.28%) |
May 10, 2018 | 113.12 | 114.17 | 112.68 | 113.94 | 1,053,040 | +0.98(+0.87%) |
May 09, 2018 | 112.64 | 113.35 | 111.93 | 112.95 | 1,338,146 | +0.95(+0.85%) |
May 08, 2018 | 112.28 | 112.85 | 111.33 | 112.00 | 1,423,140 | -0.29(-0.26%) |
May 07, 2018 | 112.86 | 113.03 | 112.10 | 112.29 | 1,404,708 | -0.63(-0.56%) |
May 04, 2018 | 110.31 | 113.55 | 110.14 | 112.92 | 1,775,194 | +2.09(+1.89%) |
May 03, 2018 | 110.92 | 111.26 | 108.95 | 110.83 | 2,604,977 | -0.88(-0.79%) |
May 02, 2018 | 113.61 | 113.86 | 110.76 | 111.71 | 2,533,805 | -2.41(-2.11%) |
May 01, 2018 | 114.53 | 114.53 | 112.91 | 114.12 | 1,452,769 | -0.44(-0.39%) |
Apr 30, 2018 | 116.55 | 116.96 | 114.46 | 114.56 | 1,966,725 | -1.38(-1.19%) |
Apr 27, 2018 | 115.21 | 116.46 | 114.87 | 115.95 | 1,271,758 | +0.21(+0.18%) |
Apr 26, 2018 | 115.21 | 116.07 | 114.48 | 115.74 | 1,967,531 | +0.64(+0.55%) |
Apr 25, 2018 | 114.83 | 116.03 | 114.38 | 115.10 | 2,136,614 | -0.57(-0.50%) |
Apr 24, 2018 | 115.03 | 116.59 | 113.86 | 115.68 | 3,616,023 | -3.79(-3.17%) |
Apr 23, 2018 | 119.34 | 119.86 | 118.42 | 119.46 | 1,976,287 | +0.34(+0.28%) |
Apr 20, 2018 | 119.14 | 120.00 | 118.26 | 119.12 | 1,640,906 | +0.22(+0.18%) |
Apr 19, 2018 | 118.18 | 119.72 | 118.08 | 118.91 | 1,971,284 | +0.10(+0.09%) |
Apr 18, 2018 | 119.93 | 120.06 | 117.68 | 118.80 | 1,607,030 | -0.76(-0.63%) |
Apr 17, 2018 | 120.54 | 121.00 | 119.27 | 119.56 | 2,087,679 | -0.18(-0.15%) |
Apr 16, 2018 | 119.74 | 120.41 | 118.66 | 119.74 | 1,556,413 | +1.10(+0.92%) |
Apr 13, 2018 | 120.46 | 120.67 | 118.05 | 118.65 | 1,183,876 | -0.87(-0.73%) |
Apr 12, 2018 | 119.57 | 120.42 | 119.03 | 119.52 | 1,256,869 | +0.61(+0.51%) |
Apr 11, 2018 | 118.22 | 119.38 | 118.08 | 118.91 | 1,057,133 | -1.11(-0.92%) |
Apr 10, 2018 | 120.74 | 121.23 | 119.37 | 120.01 | 1,567,013 | +0.55(+0.46%) |
Apr 09, 2018 | 119.92 | 121.11 | 118.80 | 119.46 | 2,019,793 | -0.02(-0.02%) |
Apr 06, 2018 | 120.61 | 121.47 | 118.77 | 119.48 | 1,997,137 | -1.78(-1.46%) |
Apr 05, 2018 | 121.18 | 121.90 | 120.18 | 121.26 | 1,389,486 | +0.57(+0.48%) |
Apr 04, 2018 | 117.54 | 120.84 | 117.12 | 120.68 | 1,699,747 | +1.43(+1.20%) |
Apr 03, 2018 | 117.87 | 119.51 | 117.38 | 119.25 | 1,690,985 | +1.87(+1.59%) |
Apr 02, 2018 | 120.59 | 120.77 | 115.69 | 117.38 | 2,544,913 | -3.50(-2.89%) |
Mar 29, 2018 | 120.88 | 120.88 | 120.88 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 119.37 | 121.30 | 118.82 | 120.82 | 2,054,070 | +1.78(+1.49%) |
Mar 27, 2018 | 121.16 | 121.16 | 118.33 | 119.05 | 1,737,951 | -1.28(-1.06%) |
Mar 26, 2018 | 118.89 | 120.47 | 118.54 | 120.33 | 1,567,473 | +2.89(+2.46%) |
Mar 23, 2018 | 120.47 | 120.70 | 117.32 | 117.44 | 1,942,311 | -2.83(-2.35%) |
Mar 22, 2018 | 121.88 | 122.42 | 120.21 | 120.27 | 2,703,043 | -2.57(-2.09%) |
Mar 21, 2018 | 123.23 | 124.17 | 122.22 | 122.83 | 1,512,063 | -0.33(-0.27%) |
Mar 20, 2018 | 122.43 | 123.72 | 122.03 | 123.16 | 1,118,634 | +1.27(+1.04%) |
Mar 19, 2018 | 123.00 | 123.00 | 121.49 | 121.89 | 1,740,570 | -1.13(-0.92%) |
Mar 16, 2018 | 122.01 | 123.70 | 121.90 | 123.03 | 4,543,060 | +0.74(+0.61%) |
Mar 15, 2018 | 122.08 | 123.46 | 121.34 | 122.28 | 1,514,840 | +0.83(+0.68%) |
Mar 14, 2018 | 123.34 | 123.34 | 121.01 | 121.46 | 1,476,191 | -1.02(-0.83%) |
Mar 13, 2018 | 123.87 | 124.15 | 122.32 | 122.48 | 1,547,846 | -0.70(-0.57%) |
Mar 12, 2018 | 124.30 | 124.70 | 122.66 | 123.17 | 1,396,511 | -0.70(-0.57%) |
Mar 09, 2018 | 122.05 | 123.99 | 121.73 | 123.88 | 1,641,705 | +2.29(+1.88%) |
Mar 08, 2018 | 120.94 | 121.75 | 120.31 | 121.59 | 1,855,373 | +1.31(+1.09%) |
Mar 07, 2018 | 119.11 | 120.27 | 2,054,616 | -2.17(-1.77%) | ||
Mar 06, 2018 | 121.36 | 122.57 | 120.64 | 122.45 | 1,694,691 | +1.57(+1.30%) |
Mar 05, 2018 | 119.53 | 121.57 | 119.25 | 120.88 | 2,197,565 | +1.47(+1.23%) |
Mar 02, 2018 | 119.51 | 120.21 | 118.44 | 119.41 | 2,129,550 | -0.94(-0.78%) |
Mar 01, 2018 | 120.72 | 121.19 | 118.80 | 120.35 | 2,750,603 | -0.03(-0.02%) |
Feb 28, 2018 | 122.95 | 123.64 | 120.28 | 120.38 | 1,688,788 | -2.20(-1.79%) |
Feb 27, 2018 | 123.95 | 124.20 | 122.18 | 122.58 | 2,158,737 | -0.90(-0.73%) |
Feb 26, 2018 | 121.43 | 124.19 | 121.43 | 123.48 | 2,089,524 | +2.46(+2.03%) |
Feb 23, 2018 | 119.77 | 121.11 | 119.14 | 121.02 | 2,316,633 | +1.82(+1.53%) |
Feb 22, 2018 | 118.95 | 119.20 | 2,014,546 | -0.78(-0.65%) | ||
Feb 21, 2018 | 120.62 | 122.04 | 119.96 | 119.98 | 1,540,960 | -0.46(-0.38%) |
Feb 20, 2018 | 121.66 | 121.94 | 119.90 | 120.44 | 1,763,587 | -1.81(-1.48%) |
Feb 16, 2018 | 122.25 | 122.25 | 122.25 | 0 | +0.24(+0.20%) | |
Feb 15, 2018 | 122.93 | 123.18 | 121.16 | 122.01 | 1,620,017 | +0.24(+0.20%) |
Feb 14, 2018 | 119.19 | 122.01 | 119.19 | 121.76 | 2,202,088 | +1.75(+1.46%) |
Feb 13, 2018 | 119.20 | 120.22 | 118.40 | 120.01 | 1,395,140 | +0.38(+0.32%) |
Feb 12, 2018 | 118.88 | 120.53 | 117.85 | 119.63 | 2,776,550 | +0.92(+0.77%) |
Feb 09, 2018 | 117.70 | 119.64 | 114.97 | 118.72 | 4,220,887 | +1.79(+1.53%) |
Feb 08, 2018 | 122.56 | 122.96 | 116.84 | 116.92 | 3,617,734 | -6.17(-5.02%) |
Feb 07, 2018 | 121.31 | 123.88 | 121.21 | 123.10 | 3,499,590 | +1.12(+0.92%) |
Feb 06, 2018 | 118.66 | 122.29 | 118.10 | 121.98 | 4,449,951 | -1.41(-1.14%) |
Feb 05, 2018 | 126.98 | 128.07 | 120.87 | 123.39 | 3,809,726 | -4.74(-3.70%) |
Feb 02, 2018 | 129.63 | 130.38 | 128.01 | 128.13 | 2,653,421 | -1.78(-1.37%) |
Feb 01, 2018 | 129.63 | 130.32 | 128.87 | 129.90 | 2,300,827 | +0.07(+0.05%) |
Jan 31, 2018 | 128.44 | 130.06 | 127.93 | 129.84 | 2,399,609 | +1.04(+0.81%) |
Jan 30, 2018 | 128.77 | 129.04 | 128.17 | 128.79 | 2,768,096 | -0.21(-0.16%) |
Jan 29, 2018 | 129.49 | 129.63 | 128.65 | 129.00 | 2,154,088 | -0.40(-0.31%) |
Jan 26, 2018 | 129.38 | 130.07 | 128.40 | 129.40 | 2,931,077 | +0.82(+0.64%) |
Jan 25, 2018 | 127.68 | 128.93 | 127.36 | 128.58 | 2,555,959 | +0.74(+0.58%) |
Jan 24, 2018 | 127.23 | 128.22 | 126.67 | 127.84 | 2,739,513 | +1.18(+0.93%) |
Jan 23, 2018 | 125.00 | 127.27 | 123.66 | 126.67 | 5,766,146 | +5.98(+4.96%) |
Jan 22, 2018 | 119.04 | 120.68 | 118.92 | 120.68 | 3,367,918 | +1.30(+1.09%) |
Jan 19, 2018 | 119.50 | 118.38 | 119.38 | 1,880,000 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.70 | 119.25 | 117.94 | 118.94 | 1,802,563 | +0.42(+0.35%) |
Jan 17, 2018 | 118.30 | 118.99 | 117.37 | 118.52 | 1,997,765 | +1.16(+0.99%) |
Jan 16, 2018 | 117.00 | 117.81 | 116.41 | 117.36 | 2,087,330 | +0.68(+0.59%) |
Jan 12, 2018 | 116.68 | 116.68 | 116.68 | 0 | +2.07(+1.81%) | |
Jan 11, 2018 | 114.39 | 115.07 | 114.02 | 114.61 | 1,208,277 | +0.20(+0.17%) |
Jan 10, 2018 | 114.41 | 1,352,916 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.83 | 116.21 | 114.49 | 114.72 | 2,403,502 | +0.88(+0.78%) |
Jan 08, 2018 | 114.45 | 114.66 | 113.54 | 113.84 | 1,551,126 | -0.61(-0.54%) |
Jan 05, 2018 | 114.82 | 114.82 | 113.77 | 114.45 | 1,321,047 | -0.21(-0.18%) |
Jan 04, 2018 | 115.34 | 115.83 | 114.63 | 114.66 | 1,380,448 | +0.00(+0.00%) |
Jan 03, 2018 | 113.83 | 114.99 | 113.83 | 114.66 | 1,510,454 | +0.36(+0.32%) |
Jan 02, 2018 | 118.04 | 117.47 | 113.85 | 114.30 | 2,758,360 | -3.17(-2.70%) |
Dec 29, 2017 | 117.47 | 117.47 | 117.47 | 0 | -0.02(-0.01%) | |
Dec 28, 2017 | 117.13 | 117.52 | 116.73 | 117.48 | 806,834 | +0.77(+0.66%) |
Dec 27, 2017 | 116.85 | 117.03 | 116.30 | 116.71 | 1,091,671 | -0.01(-0.01%) |
Dec 26, 2017 | 116.83 | 117.44 | 116.19 | 116.72 | 652,107 | +0.34(+0.29%) |
Dec 22, 2017 | 116.65 | 116.79 | 115.97 | 116.39 | 1,015,412 | -0.04(-0.04%) |
Dec 21, 2017 | 117.68 | 117.95 | 113.83 | 116.43 | 1,077,692 | -0.71(-0.61%) |
Dec 20, 2017 | 118.17 | 118.17 | 116.74 | 117.14 | 1,235,711 | -0.24(-0.21%) |
Dec 19, 2017 | 117.79 | 118.31 | 116.85 | 117.38 | 1,576,202 | +0.29(+0.24%) |
Dec 18, 2017 | 117.43 | 118.90 | 116.64 | 117.09 | 1,954,673 | +0.28(+0.24%) |
Dec 15, 2017 | 115.38 | 117.21 | 115.10 | 116.82 | 3,661,152 | +2.00(+1.74%) |
Dec 14, 2017 | 116.05 | 116.19 | 114.19 | 114.82 | 1,466,835 | -0.85(-0.73%) |
Dec 13, 2017 | 116.37 | 116.37 | 115.37 | 115.67 | 1,534,159 | -0.69(-0.59%) |
Dec 12, 2017 | 116.35 | 116.57 | 114.98 | 116.35 | 1,622,270 | +1.03(+0.89%) |
Dec 11, 2017 | 115.98 | 116.04 | 114.78 | 115.32 | 1,123,977 | -0.51(-0.44%) |
Dec 08, 2017 | 115.84 | 115.88 | 115.02 | 115.83 | 1,253,173 | +0.23(+0.19%) |
Dec 07, 2017 | 116.11 | 116.40 | 115.38 | 115.61 | 1,255,234 | -0.99(-0.85%) |
Dec 06, 2017 | 116.91 | 117.28 | 116.38 | 116.60 | 1,212,911 | +0.03(+0.03%) |
Dec 05, 2017 | 116.82 | 118.22 | 116.39 | 116.56 | 1,699,447 | -0.90(-0.76%) |
Dec 04, 2017 | 117.51 | 118.83 | 117.15 | 117.46 | 2,540,073 | +0.13(+0.11%) |
Dec 01, 2017 | 117.37 | 117.53 | 115.69 | 117.33 | 2,959,889 | +0.55(+0.47%) |
Nov 30, 2017 | 116.47 | 117.56 | 115.27 | 116.78 | 2,485,187 | +0.90(+0.77%) |
Nov 29, 2017 | 115.23 | 116.29 | 114.61 | 115.88 | 2,057,514 | +1.31(+1.14%) |
Nov 28, 2017 | 112.23 | 114.73 | 111.98 | 114.57 | 2,114,447 | +2.18(+1.94%) |
Nov 27, 2017 | 111.79 | 112.75 | 111.69 | 112.39 | 1,566,625 | +0.56(+0.50%) |
Nov 24, 2017 | 112.00 | 112.20 | 111.64 | 111.83 | 354,498 | -0.16(-0.14%) |
Nov 22, 2017 | 112.38 | 112.64 | 111.74 | 111.99 | 905,201 | -0.53(-0.47%) |
Nov 21, 2017 | 112.27 | 112.87 | 112.00 | 112.52 | 1,310,228 | +0.74(+0.66%) |
Nov 20, 2017 | 111.93 | 112.17 | 110.94 | 111.78 | 1,817,587 | -0.13(-0.12%) |
Nov 17, 2017 | 112.56 | 112.66 | 111.74 | 111.91 | 2,753,791 | -0.77(-0.68%) |
Nov 16, 2017 | 114.89 | 115.05 | 112.55 | 112.68 | 2,701,896 | -2.50(-2.17%) |
Nov 15, 2017 | 114.67 | 115.60 | 114.35 | 115.17 | 2,133,618 | -0.13(-0.11%) |
Nov 14, 2017 | 114.43 | 115.41 | 113.44 | 115.30 | 2,103,839 | +0.47(+0.40%) |
Nov 13, 2017 | 116.42 | 116.67 | 114.74 | 114.84 | 3,184,037 | -1.91(-1.64%) |
Nov 10, 2017 | 115.43 | 116.86 | 114.86 | 116.75 | 2,446,193 | +0.87(+0.75%) |
Nov 09, 2017 | 114.67 | 116.36 | 114.08 | 115.88 | 1,570,896 | +0.87(+0.76%) |
Nov 08, 2017 | 115.32 | 115.90 | 114.94 | 115.01 | 1,816,843 | -0.17(-0.15%) |
Nov 07, 2017 | 115.41 | 116.06 | 114.92 | 115.18 | 1,735,859 | +0.24(+0.21%) |
Nov 06, 2017 | 115.04 | 115.23 | 114.41 | 114.94 | 853,266 | +0.10(+0.09%) |
Nov 03, 2017 | 115.81 | 116.05 | 114.45 | 114.84 | 1,264,060 | -1.18(-1.02%) |
Nov 02, 2017 | 115.36 | 116.90 | 114.53 | 116.02 | 2,516,756 | +1.05(+0.91%) |
Nov 01, 2017 | 115.41 | 115.45 | 114.25 | 114.97 | 2,031,139 | +0.88(+0.77%) |
Oct 31, 2017 | 114.12 | 114.52 | 113.89 | 114.09 | 1,741,291 | -0.15(-0.13%) |
Oct 30, 2017 | 112.92 | 114.46 | 112.67 | 114.24 | 1,833,285 | +1.34(+1.19%) |
Oct 27, 2017 | 113.31 | 113.43 | 112.02 | 112.89 | 1,860,285 | -0.76(-0.67%) |
Oct 26, 2017 | 114.32 | 114.47 | 112.62 | 113.65 | 1,730,725 | +0.14(+0.12%) |
Oct 25, 2017 | 114.89 | 114.94 | 113.49 | 113.51 | 1,891,084 | -1.21(-1.06%) |
Oct 24, 2017 | 115.46 | 115.77 | 114.32 | 114.73 | 1,987,800 | -1.09(-0.94%) |
Oct 23, 2017 | 115.19 | 115.83 | 114.46 | 115.81 | 2,078,283 | +0.97(+0.85%) |
Oct 20, 2017 | 115.42 | 115.52 | 114.16 | 114.84 | 2,134,719 | +0.13(+0.11%) |
Oct 19, 2017 | 111.79 | 114.71 | 110.50 | 114.71 | 3,448,950 | +2.71(+2.42%) |
Oct 18, 2017 | 110.86 | 112.12 | 110.66 | 112.00 | 2,312,126 | +1.18(+1.06%) |
Oct 17, 2017 | 110.64 | 110.99 | 109.83 | 110.82 | 2,099,217 | -0.15(-0.13%) |
Oct 16, 2017 | 109.68 | 111.65 | 109.31 | 110.96 | 2,050,057 | +1.85(+1.70%) |
Oct 13, 2017 | 108.67 | 109.54 | 108.35 | 109.11 | 1,262,039 | +0.62(+0.57%) |
Oct 12, 2017 | 108.55 | 108.97 | 108.07 | 108.49 | 1,186,690 | +0.29(+0.27%) |
Oct 11, 2017 | 108.22 | 108.81 | 108.09 | 108.20 | 1,229,899 | -0.28(-0.26%) |
Oct 10, 2017 | 107.57 | 108.49 | 107.51 | 108.48 | 1,123,644 | +0.85(+0.79%) |
Oct 09, 2017 | 107.50 | 108.09 | 107.11 | 107.63 | 840,208 | -0.10(-0.10%) |
Oct 06, 2017 | 107.31 | 107.98 | 107.01 | 107.73 | 1,337,571 | +0.54(+0.51%) |
Oct 05, 2017 | 106.79 | 107.53 | 106.55 | 107.19 | 1,318,484 | +0.47(+0.44%) |
Oct 04, 2017 | 106.56 | 107.06 | 106.19 | 106.72 | 971,617 | +0.17(+0.16%) |
Oct 03, 2017 | 106.22 | 106.58 | 105.42 | 106.55 | 1,480,865 | +0.33(+0.31%) |
Oct 02, 2017 | 105.84 | 106.36 | 104.84 | 106.22 | 1,842,674 | +0.69(+0.65%) |
Sep 29, 2017 | 105.62 | 106.12 | 105.00 | 105.54 | 1,492,758 | -0.24(-0.23%) |
Sep 28, 2017 | 105.44 | 106.17 | 105.30 | 105.78 | 1,273,607 | +0.18(+0.17%) |
Sep 27, 2017 | 106.35 | 106.35 | 105.51 | 105.60 | 1,281,001 | +0.02(+0.02%) |
Sep 26, 2017 | 105.67 | 106.37 | 105.30 | 105.58 | 1,507,426 | -0.09(-0.08%) |
Sep 25, 2017 | 105.05 | 105.92 | 104.70 | 105.67 | 1,319,367 | +0.54(+0.52%) |
Sep 22, 2017 | 104.65 | 105.23 | 104.27 | 105.12 | 1,499,665 | +0.47(+0.45%) |
Sep 21, 2017 | 105.18 | 105.86 | 104.34 | 104.65 | 1,403,860 | -0.36(-0.34%) |
Sep 20, 2017 | 104.29 | 105.07 | 103.28 | 105.01 | 1,729,025 | +1.15(+1.10%) |
Sep 19, 2017 | 103.92 | 104.59 | 103.76 | 103.86 | 1,449,177 | -0.12(-0.12%) |
Sep 18, 2017 | 103.99 | 104.30 | 103.48 | 103.99 | 1,240,599 | +0.02(+0.02%) |
Sep 15, 2017 | 103.87 | 104.36 | 102.92 | 103.97 | 3,555,340 | +0.64(+0.62%) |
Sep 14, 2017 | 104.63 | 104.63 | 102.29 | 103.33 | 2,104,671 | -1.33(-1.28%) |
Sep 13, 2017 | 105.29 | 105.50 | 104.05 | 104.67 | 1,812,457 | -0.84(-0.79%) |
Sep 12, 2017 | 105.56 | 106.11 | 104.50 | 105.50 | 2,102,982 | -0.07(-0.07%) |
Sep 11, 2017 | 106.39 | 109.12 | 105.41 | 105.57 | 3,993,483 | +2.41(+2.34%) |
Sep 08, 2017 | 98.81 | 104.08 | 98.61 | 103.16 | 4,893,807 | +3.95(+3.98%) |
Sep 07, 2017 | 100.43 | 100.74 | 97.99 | 99.21 | 3,152,746 | -1.58(-1.56%) |
Sep 06, 2017 | 99.31 | 101.36 | 98.84 | 100.79 | 4,160,570 | +1.97(+1.99%) |
Sep 05, 2017 | 101.89 | 101.91 | 98.63 | 98.82 | 4,269,377 | -3.83(-3.73%) |