Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 132.42 | 132.42 | 132.42 | 0 | +0.59(+0.44%) | |
Aug 30, 2018 | 132.16 | 132.81 | 131.51 | 131.83 | 1,913,975 | -0.46(-0.35%) |
Aug 29, 2018 | 132.43 | 133.95 | 132.06 | 132.30 | 2,686,350 | +0.26(+0.20%) |
Aug 28, 2018 | 134.70 | 137.60 | 131.51 | 132.03 | 3,423,519 | +1.73(+1.33%) |
Aug 27, 2018 | 128.39 | 131.29 | 128.18 | 130.30 | 2,002,661 | +2.51(+1.96%) |
Aug 24, 2018 | 125.70 | 128.41 | 125.62 | 127.79 | 2,105,173 | +2.32(+1.85%) |
Aug 23, 2018 | 126.50 | 126.64 | 124.50 | 125.47 | 3,274,307 | -1.83(-1.44%) |
Aug 22, 2018 | 128.66 | 128.74 | 126.08 | 127.30 | 3,018,248 | -1.47(-1.14%) |
Aug 21, 2018 | 133.33 | 134.20 | 127.13 | 128.77 | 5,603,302 | -3.70(-2.80%) |
Aug 20, 2018 | 132.99 | 136.64 | 131.18 | 132.48 | 6,657,346 | +4.35(+3.40%) |
Aug 17, 2018 | 126.67 | 128.39 | 125.94 | 128.12 | 4,826,588 | +2.23(+1.77%) |
Aug 16, 2018 | 126.60 | 130.99 | 125.20 | 125.89 | 3,194,498 | +0.04(+0.03%) |
Aug 15, 2018 | 124.78 | 125.94 | 123.80 | 125.85 | 2,075,646 | +0.45(+0.36%) |
Aug 14, 2018 | 125.13 | 125.78 | 123.80 | 125.40 | 2,057,436 | +0.68(+0.54%) |
Aug 13, 2018 | 125.71 | 125.88 | 123.68 | 124.72 | 2,052,127 | -0.38(-0.30%) |
Aug 10, 2018 | 123.67 | 126.66 | 121.40 | 125.10 | 2,078,860 | +0.53(+0.42%) |
Aug 09, 2018 | 124.93 | 125.47 | 122.97 | 124.57 | 3,275,786 | -0.89(-0.71%) |
Aug 08, 2018 | 127.19 | 127.52 | 125.44 | 125.46 | 1,642,058 | -2.10(-1.65%) |
Aug 07, 2018 | 128.02 | 128.83 | 127.16 | 127.57 | 1,217,552 | +0.25(+0.20%) |
Aug 06, 2018 | 127.59 | 128.46 | 126.31 | 127.31 | 1,397,320 | +0.09(+0.07%) |
Aug 03, 2018 | 128.88 | 129.85 | 126.17 | 127.23 | 1,857,637 | -1.65(-1.28%) |
Aug 02, 2018 | 126.68 | 129.22 | 126.07 | 128.88 | 1,759,443 | +2.18(+1.72%) |
Aug 01, 2018 | 126.60 | 127.17 | 125.62 | 126.70 | 2,332,930 | -0.48(-0.38%) |
Jul 31, 2018 | 125.92 | 128.02 | 124.44 | 127.18 | 2,896,541 | +0.83(+0.66%) |
Jul 30, 2018 | 128.93 | 129.11 | 126.14 | 126.35 | 4,065,537 | -2.57(-2.00%) |
Jul 27, 2018 | 131.89 | 132.59 | 128.87 | 128.92 | 2,133,715 | -2.76(-2.10%) |
Jul 26, 2018 | 133.76 | 134.68 | 131.57 | 131.68 | 2,107,537 | -1.69(-1.26%) |
Jul 25, 2018 | 131.48 | 133.44 | 131.48 | 133.37 | 1,779,565 | +1.81(+1.38%) |
Jul 24, 2018 | 133.77 | 134.93 | 131.38 | 131.56 | 1,891,331 | -1.70(-1.27%) |
Jul 23, 2018 | 132.88 | 133.47 | 132.59 | 133.26 | 1,069,563 | +0.29(+0.22%) |
Jul 20, 2018 | 132.42 | 134.06 | 131.96 | 132.97 | 1,373,222 | +0.62(+0.47%) |
Jul 19, 2018 | 132.39 | 133.05 | 132.18 | 132.34 | 1,395,805 | -0.75(-0.56%) |
Jul 18, 2018 | 134.54 | 135.70 | 131.77 | 133.09 | 1,972,383 | -0.93(-0.70%) |
Jul 17, 2018 | 132.54 | 134.55 | 132.54 | 134.02 | 1,828,666 | +1.18(+0.89%) |
Jul 16, 2018 | 132.34 | 133.41 | 131.82 | 132.84 | 1,228,628 | +0.43(+0.33%) |
Jul 13, 2018 | 131.17 | 133.25 | 130.18 | 132.41 | 1,504,555 | +1.56(+1.19%) |
Jul 12, 2018 | 131.98 | 132.37 | 130.43 | 130.85 | 2,030,281 | -0.59(-0.45%) |
Jul 11, 2018 | 135.52 | 135.78 | 130.11 | 131.45 | 2,810,290 | -4.83(-3.55%) |
Jul 10, 2018 | 134.65 | 136.49 | 134.20 | 136.28 | 1,876,155 | +1.85(+1.37%) |
Jul 09, 2018 | 134.20 | 134.86 | 133.68 | 134.44 | 1,460,885 | +0.21(+0.15%) |
Jul 06, 2018 | 134.67 | 134.67 | 132.81 | 134.23 | 1,827,441 | -1.06(-0.79%) |
Jul 05, 2018 | 135.31 | 135.70 | 133.79 | 135.29 | 1,961,077 | +1.51(+1.13%) |
Jul 03, 2018 | 133.79 | 133.79 | 133.79 | 0 | -0.75(-0.55%) | |
Jul 02, 2018 | 134.05 | 134.69 | 133.01 | 134.53 | 1,528,692 | +0.05(+0.03%) |
Jun 29, 2018 | 135.72 | 136.25 | 134.46 | 134.48 | 2,366,523 | +0.13(+0.10%) |
Jun 28, 2018 | 136.65 | 136.65 | 132.66 | 134.35 | 3,973,565 | -2.30(-1.68%) |
Jun 27, 2018 | 139.13 | 141.02 | 136.63 | 136.65 | 1,554,587 | -1.65(-1.19%) |
Jun 26, 2018 | 137.31 | 138.91 | 137.25 | 138.30 | 1,763,680 | +1.06(+0.77%) |
Jun 25, 2018 | 140.33 | 140.93 | 136.46 | 137.25 | 3,055,731 | -6.89(-4.78%) |
Jun 22, 2018 | 143.85 | 144.78 | 143.07 | 144.13 | 1,437,509 | +1.00(+0.70%) |
Jun 21, 2018 | 144.34 | 144.34 | 142.74 | 143.14 | 1,292,170 | -1.13(-0.78%) |
Jun 20, 2018 | 146.98 | 147.00 | 143.65 | 144.27 | 2,057,274 | -1.82(-1.25%) |
Jun 19, 2018 | 146.72 | 147.22 | 145.43 | 146.09 | 1,553,138 | -1.93(-1.31%) |
Jun 18, 2018 | 148.94 | 149.67 | 147.47 | 148.02 | 1,576,437 | -0.92(-0.62%) |
Jun 15, 2018 | 149.06 | 147.38 | 148.94 | 1,688,707 | +1.56(+1.06%) | |
Jun 14, 2018 | 146.40 | 147.87 | 146.36 | 147.38 | 1,065,016 | +0.71(+0.48%) |
Jun 13, 2018 | 148.43 | 148.56 | 146.20 | 146.67 | 1,896,127 | -1.39(-0.94%) |
Jun 12, 2018 | 146.13 | 148.57 | 145.58 | 148.06 | 1,712,282 | +1.92(+1.32%) |
Jun 11, 2018 | 144.34 | 146.75 | 144.30 | 146.13 | 1,389,321 | +1.89(+1.31%) |
Jun 08, 2018 | 142.74 | 144.42 | 142.50 | 144.25 | 1,042,989 | +1.45(+1.02%) |
Jun 07, 2018 | 139.45 | 143.24 | 139.10 | 142.80 | 1,691,246 | +3.11(+2.23%) |
Jun 06, 2018 | 138.93 | 139.69 | 1,557,359 | -0.46(-0.33%) | ||
Jun 05, 2018 | 140.67 | 141.07 | 139.09 | 140.15 | 1,729,131 | -0.43(-0.31%) |
Jun 04, 2018 | 140.62 | 141.48 | 140.28 | 140.58 | 1,822,275 | +0.72(+0.51%) |
Jun 01, 2018 | 141.56 | 141.83 | 137.88 | 139.87 | 1,730,735 | -0.98(-0.70%) |
May 31, 2018 | 142.46 | 142.79 | 140.13 | 140.84 | 3,080,261 | -1.65(-1.16%) |
May 30, 2018 | 142.42 | 142.99 | 141.27 | 142.50 | 2,109,269 | +1.36(+0.96%) |
May 29, 2018 | 141.21 | 142.25 | 140.46 | 141.14 | 1,640,963 | -0.65(-0.46%) |
May 25, 2018 | 141.79 | 141.79 | 141.79 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.96 | 142.42 | 140.49 | 141.51 | 1,497,481 | -0.72(-0.51%) |
May 23, 2018 | 139.25 | 142.26 | 139.24 | 142.24 | 1,792,134 | +3.22(+2.31%) |
May 22, 2018 | 139.13 | 139.76 | 138.79 | 139.02 | 1,080,074 | +0.08(+0.06%) |
May 21, 2018 | 137.53 | 139.01 | 136.88 | 138.94 | 1,540,970 | +2.16(+1.58%) |
May 18, 2018 | 136.48 | 137.23 | 134.61 | 136.78 | 1,909,456 | +0.55(+0.41%) |
May 17, 2018 | 135.94 | 136.87 | 135.57 | 136.22 | 2,634,503 | +0.19(+0.14%) |
May 16, 2018 | 133.87 | 136.47 | 133.76 | 136.03 | 2,660,215 | +2.39(+1.79%) |
May 15, 2018 | 132.10 | 133.68 | 131.15 | 133.65 | 2,505,472 | +1.44(+1.09%) |
May 14, 2018 | 132.54 | 132.68 | 131.79 | 132.21 | 1,724,535 | +0.41(+0.31%) |
May 11, 2018 | 130.20 | 131.90 | 130.00 | 131.79 | 2,190,349 | +1.59(+1.22%) |
May 10, 2018 | 130.14 | 131.16 | 129.95 | 130.20 | 1,798,781 | +0.65(+0.50%) |
May 09, 2018 | 128.78 | 129.58 | 127.67 | 129.56 | 2,908,818 | +1.51(+1.18%) |
May 08, 2018 | 126.27 | 129.05 | 125.80 | 128.04 | 2,527,701 | +2.27(+1.80%) |
May 07, 2018 | 127.60 | 127.82 | 125.00 | 125.78 | 2,431,434 | -1.83(-1.44%) |
May 04, 2018 | 125.58 | 128.62 | 125.09 | 127.61 | 2,439,415 | +1.52(+1.21%) |
May 03, 2018 | 126.61 | 127.40 | 124.12 | 126.09 | 4,677,241 | +1.44(+1.15%) |
May 02, 2018 | 131.61 | 132.45 | 123.87 | 124.65 | 7,709,725 | -11.60(-8.51%) |
May 01, 2018 | 138.78 | 139.05 | 136.25 | 136.25 | 3,291,950 | -2.97(-2.13%) |
Apr 30, 2018 | 140.40 | 141.53 | 138.85 | 139.22 | 3,207,247 | -0.61(-0.44%) |
Apr 27, 2018 | 138.85 | 140.18 | 138.25 | 139.83 | 1,411,369 | +1.08(+0.78%) |
Apr 26, 2018 | 138.39 | 139.46 | 138.15 | 138.75 | 1,277,676 | +1.03(+0.75%) |
Apr 25, 2018 | 137.79 | 138.07 | 136.14 | 137.72 | 2,139,804 | -0.36(-0.26%) |
Apr 24, 2018 | 139.84 | 140.91 | 136.74 | 138.07 | 2,302,583 | -1.01(-0.73%) |
Apr 23, 2018 | 140.40 | 140.57 | 138.19 | 139.09 | 1,773,046 | -0.73(-0.52%) |
Apr 20, 2018 | 142.51 | 142.93 | 139.08 | 139.82 | 2,642,512 | -2.91(-2.04%) |
Apr 19, 2018 | 142.67 | 143.61 | 142.08 | 142.74 | 1,535,225 | -0.63(-0.44%) |
Apr 18, 2018 | 144.41 | 144.66 | 143.00 | 143.37 | 1,944,195 | -0.57(-0.40%) |
Apr 17, 2018 | 142.64 | 144.40 | 142.06 | 143.94 | 1,348,861 | +2.15(+1.52%) |
Apr 16, 2018 | 141.13 | 143.07 | 140.68 | 141.79 | 2,160,003 | +1.89(+1.35%) |
Apr 13, 2018 | 142.39 | 142.71 | 138.74 | 139.90 | 2,466,255 | -2.52(-1.77%) |
Apr 12, 2018 | 144.03 | 144.39 | 142.01 | 142.42 | 1,982,732 | -0.87(-0.61%) |
Apr 11, 2018 | 142.78 | 144.06 | 142.44 | 143.29 | 1,008,449 | +0.11(+0.08%) |
Apr 10, 2018 | 142.90 | 143.82 | 142.22 | 143.18 | 2,038,017 | +1.85(+1.31%) |
Apr 09, 2018 | 142.12 | 142.79 | 141.21 | 141.33 | 1,790,739 | +0.08(+0.05%) |
Apr 06, 2018 | 141.72 | 143.97 | 139.75 | 141.25 | 1,832,604 | -1.16(-0.81%) |
Apr 05, 2018 | 141.91 | 142.91 | 140.71 | 142.41 | 1,465,025 | +0.92(+0.65%) |
Apr 04, 2018 | 139.18 | 142.36 | 139.13 | 141.49 | 2,000,054 | +1.05(+0.75%) |
Apr 03, 2018 | 139.66 | 140.92 | 138.57 | 140.43 | 1,931,779 | +1.61(+1.16%) |
Apr 02, 2018 | 140.48 | 141.45 | 137.77 | 138.82 | 1,815,947 | -1.93(-1.37%) |
Mar 29, 2018 | 140.75 | 140.75 | 140.75 | 0 | +3.47(+2.53%) | |
Mar 28, 2018 | 138.42 | 139.70 | 136.58 | 137.28 | 2,309,845 | -0.62(-0.45%) |
Mar 27, 2018 | 139.75 | 140.00 | 137.18 | 137.90 | 2,287,007 | -1.43(-1.03%) |
Mar 26, 2018 | 136.46 | 139.52 | 136.46 | 139.33 | 1,829,698 | +4.15(+3.07%) |
Mar 23, 2018 | 135.94 | 137.19 | 134.90 | 135.19 | 1,779,094 | -0.66(-0.48%) |
Mar 22, 2018 | 137.10 | 138.12 | 135.69 | 135.84 | 1,704,745 | -1.53(-1.12%) |
Mar 21, 2018 | 138.97 | 139.21 | 137.26 | 137.38 | 1,316,015 | -1.95(-1.40%) |
Mar 20, 2018 | 137.25 | 139.48 | 137.16 | 139.32 | 1,716,513 | +2.20(+1.60%) |
Mar 19, 2018 | 137.54 | 138.85 | 136.36 | 137.12 | 1,900,899 | -0.39(-0.28%) |
Mar 16, 2018 | 135.51 | 137.79 | 135.51 | 137.51 | 1,720,561 | +2.02(+1.49%) |
Mar 15, 2018 | 136.67 | 136.98 | 134.99 | 135.49 | 2,387,956 | -0.91(-0.67%) |
Mar 14, 2018 | 137.05 | 137.40 | 135.31 | 136.40 | 1,749,430 | -0.65(-0.47%) |
Mar 13, 2018 | 137.25 | 137.56 | 136.14 | 137.05 | 1,237,932 | +0.38(+0.28%) |
Mar 12, 2018 | 136.31 | 137.23 | 136.02 | 136.66 | 1,339,361 | +0.30(+0.22%) |
Mar 09, 2018 | 136.55 | 136.70 | 135.87 | 136.36 | 1,929,660 | +0.62(+0.46%) |
Mar 08, 2018 | 135.00 | 135.77 | 134.23 | 135.74 | 2,001,628 | +0.79(+0.58%) |
Mar 07, 2018 | 135.24 | 134.95 | 1,727,634 | +0.82(+0.61%) | ||
Mar 06, 2018 | 133.65 | 134.55 | 133.21 | 134.13 | 2,158,647 | +0.98(+0.73%) |
Mar 05, 2018 | 131.71 | 133.32 | 131.20 | 133.16 | 2,218,116 | +0.93(+0.70%) |
Mar 02, 2018 | 129.18 | 132.31 | 129.18 | 132.22 | 1,787,495 | +1.98(+1.52%) |
Mar 01, 2018 | 129.98 | 130.93 | 128.83 | 130.24 | 2,437,874 | +0.09(+0.07%) |
Feb 28, 2018 | 131.47 | 132.37 | 130.15 | 130.15 | 1,704,485 | -1.26(-0.96%) |
Feb 27, 2018 | 134.05 | 134.68 | 131.20 | 131.41 | 1,980,442 | -2.94(-2.19%) |
Feb 26, 2018 | 133.72 | 134.67 | 133.43 | 134.35 | 1,193,918 | +0.84(+0.63%) |
Feb 23, 2018 | 131.91 | 133.56 | 131.61 | 133.51 | 1,136,201 | +2.10(+1.60%) |
Feb 22, 2018 | 131.41 | 1,263,486 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.68 | 133.34 | 130.66 | 131.10 | 2,096,388 | +0.44(+0.34%) |
Feb 20, 2018 | 131.96 | 132.25 | 130.38 | 130.66 | 1,492,835 | -1.58(-1.20%) |
Feb 16, 2018 | 132.24 | 132.24 | 132.24 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.26 | 131.71 | 129.77 | 130.92 | 2,412,975 | -0.09(-0.07%) |
Feb 14, 2018 | 128.61 | 131.25 | 127.97 | 131.01 | 1,800,146 | +2.09(+1.62%) |
Feb 13, 2018 | 127.87 | 129.14 | 127.87 | 128.92 | 1,856,606 | +0.44(+0.34%) |
Feb 12, 2018 | 126.96 | 129.37 | 126.96 | 128.48 | 2,424,634 | +2.14(+1.69%) |
Feb 09, 2018 | 123.93 | 126.85 | 123.00 | 126.34 | 3,230,673 | +3.09(+2.50%) |
Feb 08, 2018 | 126.70 | 127.14 | 123.05 | 123.26 | 3,266,456 | -3.05(-2.41%) |
Feb 07, 2018 | 128.29 | 128.37 | 125.62 | 126.31 | 3,021,329 | -2.35(-1.83%) |
Feb 06, 2018 | 124.60 | 129.15 | 123.46 | 128.66 | 3,776,436 | +2.26(+1.79%) |
Feb 05, 2018 | 125.08 | 128.49 | 124.27 | 126.40 | 3,848,084 | +0.39(+0.31%) |
Feb 02, 2018 | 130.08 | 130.08 | 124.73 | 126.00 | 3,497,860 | -0.16(-0.13%) |
Feb 01, 2018 | 126.70 | 127.52 | 125.55 | 126.17 | 2,235,476 | -0.38(-0.30%) |
Jan 31, 2018 | 128.41 | 129.17 | 125.73 | 126.54 | 2,142,833 | -1.56(-1.22%) |
Jan 30, 2018 | 127.52 | 128.63 | 126.79 | 128.10 | 1,406,074 | +0.03(+0.02%) |
Jan 29, 2018 | 129.16 | 129.58 | 127.64 | 128.08 | 1,466,036 | -1.04(-0.81%) |
Jan 26, 2018 | 128.33 | 129.25 | 127.36 | 129.12 | 1,693,614 | +0.51(+0.39%) |
Jan 25, 2018 | 128.41 | 129.08 | 127.76 | 128.61 | 1,189,658 | +0.86(+0.68%) |
Jan 24, 2018 | 128.28 | 129.01 | 126.69 | 127.75 | 1,731,209 | -0.44(-0.34%) |
Jan 23, 2018 | 126.35 | 128.60 | 126.35 | 128.19 | 1,405,547 | +1.73(+1.37%) |
Jan 22, 2018 | 125.40 | 127.22 | 125.25 | 126.45 | 1,480,372 | +0.39(+0.31%) |
Jan 19, 2018 | 123.37 | 126.07 | 123.13 | 126.06 | 1,471,907 | +3.25(+2.65%) |
Jan 18, 2018 | 123.96 | 124.19 | 122.62 | 122.81 | 1,206,604 | -1.01(-0.82%) |
Jan 17, 2018 | 121.21 | 124.32 | 120.96 | 123.82 | 1,720,807 | +3.19(+2.64%) |
Jan 16, 2018 | 121.14 | 122.25 | 120.44 | 120.63 | 1,726,638 | +0.12(+0.10%) |
Jan 12, 2018 | 120.51 | 120.51 | 120.51 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.44 | 122.70 | 120.72 | 121.04 | 1,333,439 | -1.15(-0.94%) |
Jan 10, 2018 | 123.48 | 120.27 | 122.19 | 1,705,544 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.11 | 124.22 | 122.83 | 123.48 | 1,332,464 | +0.68(+0.56%) |
Jan 08, 2018 | 121.68 | 123.06 | 121.50 | 122.80 | 1,032,332 | +0.92(+0.75%) |
Jan 05, 2018 | 122.09 | 122.48 | 121.62 | 121.88 | 1,676,645 | -0.23(-0.18%) |
Jan 04, 2018 | 121.89 | 123.38 | 121.84 | 122.11 | 2,031,006 | +0.57(+0.47%) |
Jan 03, 2018 | 119.59 | 121.63 | 119.25 | 121.53 | 2,262,378 | +1.90(+1.59%) |
Jan 02, 2018 | 119.68 | 120.08 | 118.94 | 119.63 | 1,374,616 | +0.33(+0.27%) |
Dec 29, 2017 | 119.30 | 119.30 | 119.30 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.66 | 120.21 | 119.43 | 119.91 | 846,917 | +0.13(+0.11%) |
Dec 27, 2017 | 120.61 | 120.88 | 119.67 | 119.78 | 654,652 | -1.03(-0.85%) |
Dec 26, 2017 | 119.81 | 120.96 | 119.61 | 120.81 | 524,152 | +1.03(+0.86%) |
Dec 22, 2017 | 120.10 | 120.12 | 119.30 | 119.78 | 796,729 | +0.16(+0.13%) |
Dec 21, 2017 | 120.16 | 120.82 | 119.55 | 119.62 | 882,927 | -0.10(-0.09%) |
Dec 20, 2017 | 120.05 | 120.30 | 119.33 | 119.72 | 1,219,036 | -0.14(-0.12%) |
Dec 19, 2017 | 121.18 | 121.72 | 119.46 | 119.86 | 2,112,088 | -1.45(-1.20%) |
Dec 18, 2017 | 121.77 | 122.23 | 121.04 | 121.32 | 1,806,650 | -0.22(-0.18%) |
Dec 15, 2017 | 120.57 | 121.69 | 120.43 | 121.53 | 2,962,676 | +1.70(+1.42%) |
Dec 14, 2017 | 119.69 | 120.22 | 119.39 | 119.84 | 1,694,665 | -0.13(-0.11%) |
Dec 13, 2017 | 117.15 | 120.55 | 117.11 | 119.97 | 2,537,950 | +2.81(+2.40%) |
Dec 12, 2017 | 117.15 | 117.50 | 116.94 | 117.15 | 1,716,312 | -0.49(-0.41%) |
Dec 11, 2017 | 117.49 | 118.00 | 117.15 | 117.64 | 1,410,323 | -0.15(-0.13%) |
Dec 08, 2017 | 117.35 | 118.05 | 116.80 | 117.79 | 1,907,512 | +0.42(+0.36%) |
Dec 07, 2017 | 116.76 | 117.52 | 116.50 | 117.37 | 1,744,575 | +0.67(+0.57%) |
Dec 06, 2017 | 116.53 | 116.89 | 115.33 | 116.70 | 2,029,433 | -0.03(-0.02%) |
Dec 05, 2017 | 116.19 | 117.17 | 115.80 | 116.73 | 2,657,522 | -0.79(-0.67%) |
Dec 04, 2017 | 117.72 | 116.25 | 117.52 | 1,644,534 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.95 | 117.45 | 115.72 | 116.98 | 1,816,686 | -0.06(-0.05%) |
Nov 30, 2017 | 116.14 | 117.23 | 115.64 | 117.04 | 3,047,637 | +0.84(+0.73%) |
Nov 29, 2017 | 116.76 | 117.20 | 115.65 | 116.20 | 2,746,349 | -0.94(-0.80%) |
Nov 28, 2017 | 117.53 | 117.62 | 116.92 | 117.14 | 2,164,111 | +0.15(+0.13%) |
Nov 27, 2017 | 117.87 | 118.21 | 116.54 | 116.99 | 1,704,135 | -0.97(-0.82%) |
Nov 24, 2017 | 117.78 | 118.34 | 117.78 | 117.96 | 931,466 | +0.33(+0.28%) |
Nov 22, 2017 | 117.67 | 118.44 | 116.91 | 117.63 | 1,669,920 | +0.32(+0.27%) |
Nov 21, 2017 | 116.66 | 118.18 | 116.61 | 117.31 | 2,021,264 | +0.30(+0.26%) |
Nov 20, 2017 | 116.98 | 118.23 | 116.74 | 117.01 | 1,790,820 | +0.46(+0.39%) |
Nov 17, 2017 | 117.29 | 117.93 | 116.60 | 116.56 | 2,369,879 | -0.89(-0.76%) |
Nov 16, 2017 | 117.00 | 118.20 | 116.67 | 117.44 | 1,545,608 | +0.96(+0.83%) |
Nov 15, 2017 | 117.20 | 117.89 | 116.42 | 116.48 | 1,489,382 | -1.32(-1.12%) |
Nov 14, 2017 | 117.55 | 118.07 | 117.09 | 117.80 | 1,531,719 | -0.28(-0.24%) |
Nov 13, 2017 | 116.67 | 118.71 | 116.44 | 118.08 | 2,176,995 | +1.60(+1.37%) |
Nov 10, 2017 | 115.74 | 117.12 | 115.66 | 116.48 | 1,988,946 | +0.78(+0.67%) |
Nov 09, 2017 | 114.67 | 116.10 | 114.04 | 115.70 | 1,985,090 | +0.65(+0.57%) |
Nov 08, 2017 | 114.51 | 115.91 | 114.51 | 115.05 | 2,383,381 | +0.80(+0.70%) |
Nov 07, 2017 | 112.76 | 114.31 | 112.60 | 114.25 | 1,389,817 | +1.03(+0.91%) |
Nov 06, 2017 | 113.50 | 113.81 | 112.61 | 113.22 | 1,424,594 | -0.55(-0.48%) |
Nov 03, 2017 | 112.57 | 114.04 | 112.00 | 113.77 | 2,374,207 | +1.46(+1.30%) |
Nov 02, 2017 | 113.73 | 114.51 | 111.07 | 112.31 | 4,490,560 | -1.84(-1.61%) |
Nov 01, 2017 | 112.31 | 116.61 | 109.50 | 114.15 | 8,152,250 | +9.64(+9.22%) |
Oct 31, 2017 | 103.90 | 104.95 | 103.31 | 104.52 | 2,412,878 | +0.90(+0.87%) |
Oct 30, 2017 | 104.33 | 104.53 | 102.59 | 103.62 | 1,966,561 | -0.95(-0.91%) |
Oct 27, 2017 | 104.07 | 104.61 | 103.25 | 104.57 | 1,758,835 | +0.08(+0.07%) |
Oct 26, 2017 | 103.91 | 105.15 | 103.91 | 104.50 | 1,753,944 | +0.63(+0.60%) |
Oct 25, 2017 | 103.09 | 103.95 | 102.83 | 103.87 | 2,084,583 | +0.82(+0.80%) |
Oct 24, 2017 | 101.71 | 103.08 | 101.65 | 103.05 | 1,445,267 | +1.09(+1.07%) |
Oct 23, 2017 | 101.87 | 102.62 | 101.50 | 101.95 | 1,348,108 | +0.25(+0.25%) |
Oct 20, 2017 | 102.33 | 102.60 | 101.19 | 101.70 | 2,061,594 | -0.84(-0.82%) |
Oct 19, 2017 | 102.32 | 102.61 | 101.81 | 102.54 | 1,949,497 | -0.26(-0.25%) |
Oct 18, 2017 | 103.47 | 103.60 | 102.08 | 102.81 | 1,548,707 | -0.50(-0.48%) |
Oct 17, 2017 | 103.77 | 104.02 | 102.86 | 103.30 | 1,325,403 | -0.72(-0.69%) |
Oct 16, 2017 | 104.46 | 104.50 | 103.16 | 104.02 | 1,330,217 | +0.26(+0.25%) |
Oct 13, 2017 | 102.69 | 104.46 | 102.40 | 103.76 | 1,793,256 | +1.41(+1.38%) |
Oct 12, 2017 | 102.43 | 102.70 | 102.07 | 102.35 | 1,925,488 | -0.23(-0.22%) |
Oct 11, 2017 | 102.67 | 102.98 | 102.39 | 102.57 | 1,102,477 | +0.13(+0.13%) |
Oct 10, 2017 | 102.81 | 103.07 | 102.03 | 102.44 | 911,514 | -0.04(-0.04%) |
Oct 09, 2017 | 102.58 | 102.88 | 102.23 | 102.48 | 1,313,912 | -0.10(-0.10%) |
Oct 06, 2017 | 102.56 | 103.01 | 102.21 | 102.58 | 1,296,579 | -0.26(-0.25%) |
Oct 05, 2017 | 102.73 | 103.34 | 102.65 | 102.84 | 1,157,469 | +0.08(+0.07%) |
Oct 04, 2017 | 101.94 | 103.53 | 101.60 | 102.77 | 1,994,712 | +1.39(+1.37%) |
Oct 03, 2017 | 101.21 | 101.79 | 101.20 | 101.38 | 1,409,639 | +0.23(+0.23%) |
Oct 02, 2017 | 101.20 | 101.74 | 100.76 | 101.14 | 1,232,224 | +0.34(+0.33%) |
Sep 29, 2017 | 99.80 | 101.10 | 99.37 | 100.81 | 2,707,769 | +1.39(+1.40%) |
Sep 28, 2017 | 101.23 | 101.46 | 99.09 | 99.41 | 2,719,592 | -2.03(-2.00%) |
Sep 27, 2017 | 101.67 | 100.42 | 101.44 | 1,316,931 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.96 | 101.23 | 100.21 | 100.92 | 3,030,960 | -0.02(-0.02%) |
Sep 25, 2017 | 100.76 | 101.29 | 100.60 | 100.94 | 2,166,340 | +0.37(+0.37%) |
Sep 22, 2017 | 101.54 | 102.04 | 100.30 | 100.56 | 2,324,996 | -0.63(-0.62%) |
Sep 21, 2017 | 102.79 | 102.93 | 101.13 | 101.19 | 1,500,620 | -1.85(-1.80%) |
Sep 20, 2017 | 103.17 | 103.64 | 102.30 | 103.04 | 1,538,530 | -0.11(-0.11%) |
Sep 19, 2017 | 103.08 | 103.23 | 102.81 | 103.15 | 1,135,995 | +0.07(+0.07%) |
Sep 18, 2017 | 102.86 | 103.11 | 102.55 | 103.08 | 1,018,790 | +0.54(+0.53%) |
Sep 15, 2017 | 103.17 | 103.75 | 102.06 | 102.53 | 2,029,214 | -0.30(-0.29%) |
Sep 14, 2017 | 102.27 | 102.85 | 101.93 | 102.83 | 1,313,595 | +0.33(+0.32%) |
Sep 13, 2017 | 102.17 | 102.80 | 102.06 | 102.51 | 1,393,820 | +0.71(+0.70%) |
Sep 12, 2017 | 101.46 | 102.45 | 101.46 | 101.80 | 2,608,567 | +0.15(+0.15%) |
Sep 11, 2017 | 102.06 | 102.67 | 101.55 | 101.65 | 2,725,864 | -0.07(-0.06%) |
Sep 08, 2017 | 101.14 | 101.75 | 100.70 | 101.71 | 1,484,793 | +0.54(+0.54%) |
Sep 07, 2017 | 101.48 | 101.65 | 100.53 | 101.17 | 1,570,328 | +0.15(+0.15%) |
Sep 06, 2017 | 101.24 | 101.24 | 99.89 | 101.02 | 1,626,524 | +0.11(+0.11%) |
Sep 05, 2017 | 100.45 | 101.28 | 100.38 | 100.91 | 1,750,248 | +0.02(+0.02%) |