Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 143.66 | 144.19 | 143.41 | 143.93 | 6,294,400 | +0.07(+0.05%) |
Sep 27, 2018 | 143.74 | 144.45 | 143.42 | 143.86 | 6,119,933 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,089 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,055 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,875 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,302 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,198 | +1.74(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.20 | 141.37 | 7,750,637 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,988 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,797 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,260 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,515 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,389 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.51 | 10,319,829 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,352 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,188 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,148 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,348 | -4.92(-3.47%) |
Sep 04, 2018 | 140.90 | 141.79 | 140.64 | 141.73 | 7,965,209 | +0.87(+0.62%) |
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.64 | 140.35 | 140.71 | 8,139,098 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,812 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,137,004 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,848 | +1.15(+0.83%) |
Aug 24, 2018 | 136.47 | 138.45 | 136.47 | 138.28 | 5,958,714 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,692 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,185 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,700 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.78 | 134.92 | 135.15 | 4,861,835 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,351 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.87 | 6,185,683 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,531 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.93 | 134.78 | 6,150,357 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,367 | +0.46(+0.34%) |
Aug 10, 2018 | 133.93 | 134.76 | 133.33 | 133.79 | 6,813,318 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,368 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,756 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,990 | +0.55(+0.41%) |
Aug 06, 2018 | 133.71 | 134.30 | 133.14 | 133.77 | 5,371,508 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.91 | 132.08 | 133.88 | 4,822,806 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.01 | 12,846,079 | +0.64(+0.48%) |
Aug 01, 2018 | 131.88 | 132.84 | 131.57 | 132.37 | 7,402,337 | +1.44(+1.10%) |
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,152 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,380,012 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,638 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,733 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,741 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,603 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.70 | 134.08 | 8,064,988 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,398 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,289,050 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,434 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.70 | 5,652,796 | +1.13(+0.85%) |
Jul 16, 2018 | 133.49 | 133.62 | 132.29 | 132.57 | 5,190,837 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.49 | 8,215,415 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,176 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,329 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,850,046 | +1.12(+0.86%) |
Jul 09, 2018 | 129.20 | 130.01 | 129.06 | 129.76 | 9,356,536 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,646 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,233 | +1.76(+1.40%) |
Jul 03, 2018 | 125.86 | 125.86 | 125.86 | 0 | -1.01(-0.79%) | |
Jul 02, 2018 | 126.35 | 127.39 | 125.58 | 126.87 | 7,889,260 | +0.05(+0.04%) |
Jun 29, 2018 | 127.61 | 128.49 | 126.82 | 126.82 | 7,581,221 | -0.28(-0.22%) |
Jun 28, 2018 | 125.43 | 127.46 | 125.10 | 127.10 | 6,868,500 | +1.65(+1.31%) |
Jun 27, 2018 | 127.36 | 127.98 | 125.44 | 125.45 | 7,604,516 | -1.47(-1.15%) |
Jun 26, 2018 | 126.49 | 128.10 | 126.02 | 126.92 | 8,077,077 | +1.55(+1.24%) |
Jun 25, 2018 | 129.18 | 129.18 | 124.02 | 125.36 | 10,533,464 | -4.21(-3.25%) |
Jun 22, 2018 | 129.84 | 130.07 | 128.56 | 129.58 | 6,447,414 | +0.77(+0.59%) |
Jun 21, 2018 | 129.52 | 130.33 | 128.55 | 128.81 | 9,075,588 | -0.93(-0.72%) |
Jun 20, 2018 | 129.76 | 130.88 | 129.74 | 129.74 | 7,511,232 | +0.37(+0.29%) |
Jun 19, 2018 | 128.84 | 129.49 | 127.89 | 129.37 | 6,848,725 | -1.04(-0.80%) |
Jun 18, 2018 | 128.66 | 130.52 | 128.42 | 130.41 | 9,098,644 | +1.05(+0.81%) |
Jun 15, 2018 | 129.26 | 128.30 | 129.36 | 10,490,438 | +0.10(+0.07%) | |
Jun 14, 2018 | 129.22 | 129.93 | 129.02 | 129.26 | 6,750,768 | +0.57(+0.45%) |
Jun 13, 2018 | 129.43 | 130.00 | 128.60 | 128.69 | 5,098,180 | -0.44(-0.34%) |
Jun 12, 2018 | 128.34 | 129.38 | 127.86 | 129.13 | 5,998,274 | +0.91(+0.71%) |
Jun 11, 2018 | 129.17 | 129.44 | 128.12 | 128.22 | 8,343,356 | -0.80(-0.62%) |
Jun 08, 2018 | 127.77 | 129.18 | 127.57 | 129.01 | 5,494,536 | +0.86(+0.67%) |
Jun 07, 2018 | 130.56 | 130.77 | 127.39 | 128.15 | 8,677,839 | -2.34(-1.79%) |
Jun 06, 2018 | 130.52 | 130.49 | 8,423,781 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.71 | 127.94 | 127.06 | 127.88 | 6,473,307 | +0.47(+0.37%) |
Jun 04, 2018 | 126.33 | 127.89 | 125.84 | 127.41 | 7,496,406 | +2.13(+1.70%) |
Jun 01, 2018 | 126.24 | 126.88 | 124.82 | 125.29 | 8,692,884 | +0.12(+0.10%) |
May 31, 2018 | 125.10 | 125.99 | 124.45 | 125.16 | 11,578,114 | +0.08(+0.06%) |
May 30, 2018 | 124.67 | 125.53 | 124.35 | 125.09 | 11,103,189 | +0.91(+0.73%) |
May 29, 2018 | 124.85 | 125.48 | 123.57 | 124.18 | 10,863,593 | -1.52(-1.21%) |
May 25, 2018 | 125.70 | 125.70 | 125.70 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 126.22 | 126.59 | 124.95 | 126.28 | 6,302,807 | +0.01(+0.01%) |
May 23, 2018 | 124.53 | 126.30 | 124.28 | 126.27 | 6,860,661 | +1.12(+0.89%) |
May 22, 2018 | 125.43 | 126.18 | 124.95 | 125.15 | 6,940,294 | +0.05(+0.04%) |
May 21, 2018 | 125.38 | 125.92 | 124.46 | 125.11 | 5,839,966 | +0.70(+0.56%) |
May 18, 2018 | 124.11 | 124.80 | 123.58 | 124.41 | 6,352,724 | +0.00(+0.00%) |
May 17, 2018 | 125.03 | 125.24 | 124.10 | 124.41 | 5,129,675 | -0.72(-0.57%) |
May 16, 2018 | 125.32 | 125.61 | 124.79 | 125.12 | 5,359,851 | -0.20(-0.16%) |
May 15, 2018 | 124.81 | 125.61 | 124.18 | 125.33 | 5,786,609 | -0.11(-0.08%) |
May 14, 2018 | 126.60 | 126.66 | 124.92 | 125.43 | 5,248,101 | -0.58(-0.46%) |
May 11, 2018 | 125.23 | 126.27 | 124.50 | 126.01 | 5,687,629 | +0.78(+0.63%) |
May 10, 2018 | 125.51 | 125.95 | 124.96 | 125.23 | 6,889,177 | +0.15(+0.12%) |
May 09, 2018 | 124.28 | 125.23 | 123.88 | 125.08 | 6,401,299 | +0.90(+0.72%) |
May 08, 2018 | 123.45 | 124.25 | 122.66 | 124.18 | 5,276,981 | +0.61(+0.50%) |
May 07, 2018 | 122.75 | 123.81 | 122.60 | 123.57 | 6,001,597 | +1.05(+0.86%) |
May 04, 2018 | 120.77 | 122.71 | 120.52 | 122.52 | 6,065,529 | +0.94(+0.77%) |
May 03, 2018 | 120.27 | 121.85 | 119.80 | 121.58 | 7,090,962 | +0.77(+0.63%) |
May 02, 2018 | 122.25 | 122.46 | 120.45 | 120.81 | 8,907,323 | -1.08(-0.89%) |
May 01, 2018 | 121.27 | 121.95 | 119.98 | 121.89 | 6,702,323 | +0.60(+0.50%) |
Apr 30, 2018 | 121.16 | 122.27 | 121.08 | 121.29 | 8,837,426 | +0.83(+0.69%) |
Apr 27, 2018 | 120.87 | 121.44 | 119.87 | 120.46 | 7,157,936 | -1.02(-0.84%) |
Apr 26, 2018 | 119.63 | 121.97 | 118.41 | 121.48 | 15,006,487 | +5.61(+4.84%) |
Apr 25, 2018 | 115.81 | 116.00 | 114.11 | 115.87 | 8,364,536 | -0.06(-0.05%) |
Apr 24, 2018 | 119.37 | 119.53 | 115.24 | 115.93 | 9,868,872 | -3.05(-2.56%) |
Apr 23, 2018 | 118.83 | 119.47 | 118.44 | 118.98 | 8,372,909 | +0.25(+0.21%) |
Apr 20, 2018 | 118.60 | 119.32 | 117.88 | 118.73 | 7,824,039 | +0.23(+0.19%) |
Apr 19, 2018 | 118.83 | 119.23 | 117.73 | 118.50 | 7,630,191 | -0.50(-0.42%) |
Apr 18, 2018 | 118.60 | 119.37 | 117.95 | 119.00 | 5,409,047 | +0.65(+0.55%) |
Apr 17, 2018 | 117.50 | 118.79 | 117.12 | 118.35 | 6,253,547 | +1.83(+1.57%) |
Apr 16, 2018 | 116.73 | 117.46 | 116.16 | 116.51 | 7,221,183 | +1.08(+0.94%) |
Apr 13, 2018 | 116.37 | 117.08 | 115.34 | 115.43 | 9,596,943 | -0.31(-0.26%) |
Apr 12, 2018 | 115.10 | 116.61 | 115.09 | 115.74 | 5,926,009 | +1.23(+1.08%) |
Apr 11, 2018 | 114.70 | 116.30 | 114.35 | 114.50 | 6,145,567 | -0.90(-0.78%) |
Apr 10, 2018 | 115.25 | 115.82 | 114.37 | 115.40 | 9,420,590 | +1.84(+1.62%) |
Apr 09, 2018 | 113.41 | 115.36 | 113.41 | 113.56 | 7,348,470 | +1.04(+0.93%) |
Apr 06, 2018 | 114.89 | 115.25 | 111.96 | 112.52 | 8,770,063 | -3.34(-2.88%) |
Apr 05, 2018 | 115.67 | 116.64 | 115.07 | 115.85 | 7,122,105 | +1.32(+1.15%) |
Apr 04, 2018 | 111.75 | 114.83 | 111.57 | 114.53 | 8,813,913 | +0.58(+0.51%) |
Apr 03, 2018 | 113.65 | 114.70 | 112.31 | 113.95 | 7,410,596 | +0.77(+0.68%) |
Apr 02, 2018 | 114.02 | 114.55 | 111.62 | 113.18 | 10,332,066 | -1.17(-1.03%) |
Mar 29, 2018 | 114.35 | 114.35 | 114.35 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.78 | 112.87 | 110.92 | 111.84 | 9,853,821 | -0.39(-0.35%) |
Mar 27, 2018 | 116.17 | 116.24 | 111.60 | 112.23 | 9,423,407 | -3.10(-2.69%) |
Mar 26, 2018 | 113.84 | 115.42 | 112.62 | 115.33 | 9,137,877 | +3.48(+3.11%) |
Mar 23, 2018 | 114.61 | 115.41 | 111.62 | 111.85 | 10,486,117 | -2.86(-2.49%) |
Mar 22, 2018 | 116.82 | 117.28 | 114.43 | 114.70 | 10,981,554 | -3.09(-2.62%) |
Mar 21, 2018 | 119.40 | 119.90 | 117.65 | 117.79 | 7,698,517 | -1.61(-1.35%) |
Mar 20, 2018 | 117.95 | 119.66 | 117.93 | 119.41 | 8,138,005 | +1.62(+1.38%) |
Mar 19, 2018 | 118.48 | 118.83 | 116.89 | 117.78 | 18,188,486 | -1.26(-1.06%) |
Mar 16, 2018 | 118.39 | 119.54 | 117.90 | 119.05 | 9,882,389 | +1.07(+0.91%) |
Mar 15, 2018 | 117.71 | 118.94 | 117.30 | 117.97 | 6,131,982 | +0.79(+0.68%) |
Mar 14, 2018 | 118.58 | 118.58 | 116.63 | 117.18 | 8,216,838 | -0.59(-0.50%) |
Mar 13, 2018 | 118.78 | 119.50 | 117.49 | 117.77 | 9,915,419 | -0.99(-0.84%) |
Mar 12, 2018 | 119.26 | 119.47 | 118.04 | 118.77 | 9,033,860 | -0.26(-0.22%) |
Mar 09, 2018 | 117.82 | 119.29 | 117.46 | 119.03 | 6,692,486 | +2.19(+1.87%) |
Mar 08, 2018 | 116.59 | 117.41 | 115.83 | 116.84 | 7,267,442 | +0.35(+0.30%) |
Mar 07, 2018 | 116.86 | 116.48 | 7,588,018 | +0.76(+0.65%) | ||
Mar 06, 2018 | 117.42 | 117.81 | 115.36 | 115.73 | 7,799,166 | -0.78(-0.67%) |
Mar 05, 2018 | 115.14 | 116.92 | 114.18 | 116.51 | 6,077,718 | +1.06(+0.92%) |
Mar 02, 2018 | 113.84 | 115.65 | 112.67 | 115.45 | 7,931,242 | +0.35(+0.31%) |
Mar 01, 2018 | 117.83 | 118.54 | 114.35 | 115.10 | 9,225,367 | -2.43(-2.07%) |
Feb 28, 2018 | 118.20 | 119.47 | 117.47 | 117.53 | 7,091,392 | -0.41(-0.35%) |
Feb 27, 2018 | 119.21 | 119.78 | 117.92 | 117.94 | 7,622,642 | -1.17(-0.98%) |
Feb 26, 2018 | 118.14 | 119.11 | 117.89 | 119.10 | 6,545,846 | +1.59(+1.35%) |
Feb 23, 2018 | 116.22 | 117.54 | 115.88 | 117.52 | 5,268,940 | +2.44(+2.12%) |
Feb 22, 2018 | 115.08 | 5,223,745 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.67 | 117.42 | 115.11 | 115.13 | 8,027,021 | -1.51(-1.29%) |
Feb 20, 2018 | 116.00 | 117.63 | 115.69 | 116.64 | 6,467,654 | +0.15(+0.13%) |
Feb 16, 2018 | 116.48 | 116.48 | 116.48 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.34 | 116.92 | 114.69 | 116.89 | 7,239,066 | +1.59(+1.38%) |
Feb 14, 2018 | 112.24 | 115.42 | 112.13 | 115.31 | 9,647,203 | +2.37(+2.09%) |
Feb 13, 2018 | 112.46 | 113.37 | 111.78 | 112.94 | 8,177,052 | -0.11(-0.10%) |
Feb 12, 2018 | 112.41 | 113.41 | 111.54 | 113.06 | 12,072,770 | +2.05(+1.85%) |
Feb 09, 2018 | 109.31 | 111.85 | 105.95 | 111.00 | 18,543,026 | +2.35(+2.16%) |
Feb 08, 2018 | 114.07 | 114.34 | 108.38 | 108.66 | 13,276,611 | -5.52(-4.84%) |
Feb 07, 2018 | 114.60 | 116.85 | 113.76 | 114.18 | 9,736,322 | -0.31(-0.27%) |
Feb 06, 2018 | 109.94 | 114.80 | 108.07 | 114.49 | 19,956,262 | +2.15(+1.91%) |
Feb 05, 2018 | 113.28 | 115.59 | 109.75 | 112.34 | 17,304,466 | -3.04(-2.64%) |
Feb 02, 2018 | 118.06 | 118.06 | 115.18 | 115.38 | 14,605,244 | -4.59(-3.83%) |
Feb 01, 2018 | 119.04 | 120.49 | 118.43 | 119.97 | 11,693,767 | +1.42(+1.20%) |
Jan 31, 2018 | 118.12 | 118.79 | 117.42 | 118.55 | 7,682,174 | +0.65(+0.55%) |
Jan 30, 2018 | 118.16 | 118.61 | 117.97 | 117.90 | 8,543,026 | -1.23(-1.03%) |
Jan 29, 2018 | 120.95 | 121.08 | 118.99 | 119.13 | 6,556,624 | -1.41(-1.17%) |
Jan 26, 2018 | 120.02 | 120.60 | 119.06 | 120.55 | 5,873,393 | +1.05(+0.88%) |
Jan 25, 2018 | 119.29 | 119.73 | 118.93 | 119.50 | 7,494,816 | +0.64(+0.54%) |
Jan 24, 2018 | 119.33 | 119.72 | 118.06 | 118.86 | 6,816,932 | -0.10(-0.08%) |
Jan 23, 2018 | 118.91 | 119.77 | 118.53 | 118.95 | 5,954,418 | +0.31(+0.26%) |
Jan 22, 2018 | 117.25 | 118.65 | 116.81 | 118.65 | 9,800,574 | +1.56(+1.33%) |
Jan 19, 2018 | 117.43 | 118.00 | 116.35 | 117.09 | 8,645,846 | -0.39(-0.33%) |
Jan 18, 2018 | 116.92 | 117.56 | 116.45 | 117.48 | 9,072,311 | +1.08(+0.93%) |
Jan 17, 2018 | 115.66 | 116.58 | 115.21 | 116.41 | 8,373,222 | +1.52(+1.32%) |
Jan 16, 2018 | 115.64 | 116.37 | 114.43 | 114.89 | 8,623,885 | +0.29(+0.25%) |
Jan 12, 2018 | 114.60 | 114.60 | 114.60 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.37 | 114.50 | 113.26 | 114.36 | 6,268,546 | +0.82(+0.72%) |
Jan 10, 2018 | 113.61 | 113.54 | 7,848,838 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.49 | 114.49 | 113.24 | 113.67 | 6,665,603 | -0.22(-0.19%) |
Jan 08, 2018 | 113.19 | 114.97 | 112.67 | 113.89 | 6,979,626 | +0.46(+0.40%) |
Jan 05, 2018 | 111.64 | 113.56 | 111.11 | 113.43 | 9,001,929 | +2.65(+2.39%) |
Jan 04, 2018 | 110.94 | 112.00 | 110.73 | 110.78 | 8,178,935 | +0.41(+0.37%) |
Jan 03, 2018 | 109.70 | 110.49 | 109.42 | 110.36 | 7,278,453 | +1.09(+1.00%) |
Jan 02, 2018 | 109.33 | 109.74 | 108.74 | 109.28 | 6,370,787 | +0.47(+0.43%) |
Dec 29, 2017 | 108.81 | 108.81 | 108.81 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 109.08 | 109.67 | 108.78 | 109.12 | 7,268,472 | +0.31(+0.29%) |
Dec 27, 2017 | 107.54 | 108.86 | 107.50 | 108.81 | 7,410,793 | +0.98(+0.91%) |
Dec 26, 2017 | 106.95 | 108.25 | 106.95 | 107.83 | 4,132,435 | +0.29(+0.27%) |
Dec 22, 2017 | 107.25 | 107.94 | 107.12 | 107.54 | 6,486,529 | +0.27(+0.25%) |
Dec 21, 2017 | 107.45 | 107.93 | 107.19 | 107.27 | 9,290,697 | +0.28(+0.26%) |
Dec 20, 2017 | 107.57 | 107.93 | 106.87 | 107.00 | 6,497,729 | -0.02(-0.02%) |
Dec 19, 2017 | 108.10 | 108.10 | 107.00 | 107.02 | 8,277,235 | -1.34(-1.24%) |
Dec 18, 2017 | 109.45 | 109.50 | 108.07 | 108.36 | 9,388,592 | -0.26(-0.24%) |
Dec 15, 2017 | 108.76 | 108.93 | 107.25 | 108.62 | 17,172,886 | +0.86(+0.80%) |
Dec 14, 2017 | 108.36 | 108.88 | 107.76 | 107.76 | 10,283,131 | -0.37(-0.34%) |
Dec 13, 2017 | 108.55 | 109.14 | 108.02 | 108.13 | 8,476,302 | -0.14(-0.13%) |
Dec 12, 2017 | 108.27 | 108.53 | 106.89 | 108.27 | 9,172,915 | +1.04(+0.97%) |
Dec 11, 2017 | 107.36 | 108.17 | 107.03 | 107.23 | 7,898,563 | -0.22(-0.20%) |
Dec 08, 2017 | 107.00 | 107.46 | 106.70 | 107.45 | 7,958,651 | +1.15(+1.08%) |
Dec 07, 2017 | 104.75 | 106.32 | 104.45 | 106.31 | 7,735,907 | +1.58(+1.51%) |
Dec 06, 2017 | 103.53 | 105.14 | 103.31 | 104.72 | 7,891,746 | +1.11(+1.07%) |
Dec 05, 2017 | 103.91 | 104.25 | 101.73 | 103.62 | 12,659,664 | +1.10(+1.07%) |
Dec 04, 2017 | 106.24 | 106.36 | 102.08 | 102.52 | 19,810,392 | -3.15(-2.98%) |
Dec 01, 2017 | 107.24 | 107.30 | 105.10 | 105.67 | 13,729,289 | -1.78(-1.65%) |
Nov 30, 2017 | 105.45 | 107.44 | 105.00 | 107.44 | 19,420,348 | +2.61(+2.48%) |
Nov 29, 2017 | 108.43 | 108.43 | 102.01 | 104.84 | 15,199,530 | -3.34(-3.09%) |
Nov 28, 2017 | 107.45 | 108.42 | 107.42 | 108.18 | 6,990,561 | +0.94(+0.87%) |
Nov 27, 2017 | 106.88 | 107.40 | 106.80 | 107.24 | 6,934,179 | +0.39(+0.37%) |
Nov 24, 2017 | 106.22 | 107.03 | 106.06 | 106.85 | 3,191,623 | +1.10(+1.04%) |
Nov 22, 2017 | 106.40 | 106.56 | 105.64 | 105.75 | 4,262,690 | -0.60(-0.57%) |
Nov 21, 2017 | 105.40 | 106.39 | 105.26 | 106.36 | 6,765,714 | +1.43(+1.36%) |
Nov 20, 2017 | 104.92 | 105.62 | 104.68 | 104.92 | 7,201,928 | +0.12(+0.12%) |
Nov 17, 2017 | 105.63 | 105.84 | 104.69 | 104.80 | 9,234,434 | -1.14(-1.08%) |
Nov 16, 2017 | 105.69 | 106.35 | 105.52 | 105.95 | 5,925,196 | +0.92(+0.88%) |
Nov 15, 2017 | 106.06 | 106.57 | 104.92 | 105.03 | 7,235,447 | -1.65(-1.54%) |
Nov 14, 2017 | 105.82 | 106.73 | 105.56 | 106.67 | 5,962,101 | +0.55(+0.52%) |
Nov 13, 2017 | 106.26 | 106.55 | 106.06 | 106.12 | 7,543,109 | -0.46(-0.43%) |
Nov 10, 2017 | 106.42 | 106.67 | 106.01 | 106.58 | 4,407,754 | -0.25(-0.23%) |
Nov 09, 2017 | 106.50 | 106.90 | 105.67 | 106.83 | 4,549,932 | -0.31(-0.29%) |
Nov 08, 2017 | 106.70 | 107.55 | 106.52 | 107.14 | 4,637,985 | +0.36(+0.34%) |
Nov 07, 2017 | 106.93 | 107.14 | 106.27 | 106.78 | 3,881,111 | +0.16(+0.15%) |
Nov 06, 2017 | 106.08 | 106.83 | 105.93 | 106.62 | 4,298,461 | +0.53(+0.50%) |
Nov 03, 2017 | 105.68 | 106.14 | 105.27 | 106.08 | 3,945,369 | +0.36(+0.34%) |
Nov 02, 2017 | 105.76 | 106.09 | 104.98 | 105.72 | 5,780,408 | -0.09(-0.08%) |
Nov 01, 2017 | 105.26 | 106.12 | 105.19 | 105.81 | 6,473,904 | +1.04(+0.99%) |
Oct 31, 2017 | 105.34 | 105.44 | 103.51 | 104.77 | 8,400,206 | -0.06(-0.05%) |
Oct 30, 2017 | 104.47 | 105.01 | 103.76 | 104.83 | 5,403,929 | +0.31(+0.30%) |
Oct 27, 2017 | 104.85 | 104.91 | 103.54 | 104.51 | 8,253,857 | -0.09(-0.08%) |
Oct 26, 2017 | 105.15 | 105.49 | 104.47 | 104.60 | 7,747,157 | +0.30(+0.28%) |
Oct 25, 2017 | 104.22 | 105.37 | 102.88 | 104.30 | 13,915,788 | +1.03(+1.00%) |
Oct 24, 2017 | 102.46 | 103.49 | 102.10 | 103.27 | 11,016,986 | +0.84(+0.82%) |
Oct 23, 2017 | 102.93 | 103.10 | 102.02 | 102.43 | 6,630,763 | -0.02(-0.02%) |
Oct 20, 2017 | 102.60 | 102.60 | 101.90 | 102.45 | 8,239,413 | +0.51(+0.50%) |
Oct 19, 2017 | 102.19 | 102.67 | 101.83 | 101.95 | 11,377,864 | -0.74(-0.72%) |
Oct 18, 2017 | 102.52 | 102.88 | 102.37 | 102.69 | 5,056,551 | +0.25(+0.24%) |
Oct 17, 2017 | 103.12 | 103.28 | 102.22 | 102.44 | 6,276,886 | -0.72(-0.70%) |
Oct 16, 2017 | 103.63 | 103.88 | 102.08 | 103.17 | 5,828,391 | -0.34(-0.33%) |
Oct 13, 2017 | 103.36 | 104.08 | 103.26 | 103.51 | 5,411,007 | +0.52(+0.51%) |
Oct 12, 2017 | 103.36 | 103.56 | 102.79 | 102.99 | 6,818,458 | -0.31(-0.30%) |
Oct 11, 2017 | 102.60 | 103.44 | 102.50 | 103.30 | 6,794,249 | +1.08(+1.05%) |
Oct 10, 2017 | 102.48 | 102.50 | 101.76 | 102.22 | 4,215,428 | +0.29(+0.28%) |
Oct 09, 2017 | 101.55 | 102.55 | 101.49 | 101.94 | 5,025,038 | +0.27(+0.26%) |
Oct 06, 2017 | 101.25 | 101.89 | 100.89 | 101.67 | 4,815,209 | +0.47(+0.46%) |
Oct 05, 2017 | 100.59 | 101.21 | 100.17 | 101.20 | 4,614,790 | +0.89(+0.88%) |
Oct 04, 2017 | 100.70 | 100.73 | 99.93 | 100.32 | 4,353,088 | -0.27(-0.27%) |
Oct 03, 2017 | 100.64 | 100.88 | 100.30 | 100.59 | 4,630,516 | +0.14(+0.14%) |