Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.61 | 109.62 | 108.24 | 108.29 | 376,421 | -1.29(-1.17%) |
May 30, 2019 | 109.61 | 109.62 | 109.53 | 109.57 | 15,834 | -0.00(-0.00%) |
May 29, 2019 | 109.59 | 109.61 | 109.53 | 109.58 | 21,621 | +0.23(+0.21%) |
May 28, 2019 | 109.38 | 109.39 | 109.29 | 109.35 | 14,595 | -0.19(-0.18%) |
May 27, 2019 | 109.50 | 109.56 | 109.45 | 109.55 | 21,585 | +0.14(+0.13%) |
May 26, 2019 | 109.30 | 109.41 | 109.28 | 109.41 | 4,871 | +0.11(+0.10%) |
May 24, 2019 | 109.61 | 109.74 | 109.27 | 109.29 | 253,315 | -0.24(-0.22%) |
May 23, 2019 | 109.61 | 109.63 | 109.48 | 109.53 | 16,189 | -0.71(-0.64%) |
May 22, 2019 | 110.35 | 110.36 | 110.24 | 110.24 | 21,850 | -0.33(-0.29%) |
May 21, 2019 | 110.48 | 110.57 | 110.47 | 110.57 | 17,521 | +0.53(+0.48%) |
May 20, 2019 | 110.07 | 110.14 | 110.00 | 110.04 | 18,996 | -0.09(-0.08%) |
May 19, 2019 | 110.18 | 110.18 | 110.01 | 110.12 | 5,312 | +0.04(+0.04%) |
May 17, 2019 | 109.84 | 110.19 | 109.49 | 110.08 | 317,699 | +0.24(+0.22%) |
May 16, 2019 | 109.84 | 109.87 | 109.83 | 109.84 | 15,757 | +0.33(+0.30%) |
May 15, 2019 | 109.59 | 109.59 | 109.52 | 109.52 | 15,350 | -0.12(-0.11%) |
May 14, 2019 | 109.61 | 109.66 | 109.60 | 109.64 | 21,740 | +0.40(+0.37%) |
May 13, 2019 | 109.29 | 109.33 | 109.20 | 109.24 | 19,411 | -0.49(-0.45%) |
May 12, 2019 | 109.74 | 109.91 | 109.71 | 109.73 | 9,573 | -0.20(-0.18%) |
May 10, 2019 | 109.76 | 110.05 | 109.47 | 109.93 | 340,736 | +0.20(+0.18%) |
May 09, 2019 | 109.76 | 109.78 | 109.67 | 109.73 | 13,835 | -0.31(-0.28%) |
May 08, 2019 | 110.10 | 110.10 | 110.01 | 110.04 | 8,212 | -0.20(-0.18%) |
May 07, 2019 | 110.23 | 110.29 | 110.20 | 110.24 | 8,499 | -0.54(-0.48%) |
May 06, 2019 | 110.76 | 110.78 | 110.59 | 110.78 | 6,155 | +0.01(+0.00%) |
May 05, 2019 | 110.55 | 110.82 | 110.53 | 110.77 | 5,196 | -0.32(-0.28%) |
May 03, 2019 | 111.50 | 111.66 | 111.07 | 111.09 | 59,724 | -0.43(-0.38%) |
May 02, 2019 | 111.50 | 111.53 | 111.48 | 111.52 | 7,544 | +0.09(+0.08%) |
May 01, 2019 | 111.36 | 111.44 | 111.35 | 111.43 | 3,532 | -0.00(-0.00%) |
Apr 30, 2019 | 111.42 | 111.46 | 111.36 | 111.43 | 5,105 | -0.25(-0.22%) |
Apr 29, 2019 | 111.64 | 111.68 | 111.61 | 111.68 | 3,622 | +0.07(+0.06%) |
Apr 28, 2019 | 111.54 | 111.60 | 111.53 | 111.60 | 1,107 | +0.08(+0.07%) |
Apr 26, 2019 | 111.58 | 111.97 | 111.43 | 111.53 | 75,339 | -0.02(-0.02%) |
Apr 25, 2019 | 111.58 | 111.62 | 111.54 | 111.55 | 3,819 | -0.58(-0.51%) |
Apr 24, 2019 | 112.19 | 112.19 | 112.05 | 112.13 | 6,637 | +0.27(+0.24%) |
Apr 23, 2019 | 111.85 | 111.88 | 111.84 | 111.86 | 7,866 | -0.07(-0.07%) |
Apr 22, 2019 | 111.93 | 111.95 | 111.90 | 111.93 | 5,348 | +0.02(+0.02%) |
Apr 21, 2019 | 111.86 | 111.94 | 111.84 | 111.91 | 2,089 | -0.00(-0.00%) |
Apr 19, 2019 | 111.97 | 112.00 | 111.89 | 111.91 | 44,983 | -0.06(-0.06%) |
Apr 18, 2019 | 111.97 | 111.99 | 111.92 | 111.98 | 12,455 | -0.07(-0.06%) |
Apr 17, 2019 | 112.05 | 112.06 | 112.00 | 112.05 | 3,819 | +0.06(+0.05%) |
Apr 16, 2019 | 112.01 | 112.03 | 111.95 | 111.98 | 6,388 | +0.01(+0.01%) |
Apr 15, 2019 | 112.03 | 112.04 | 111.95 | 111.98 | 5,198 | -0.03(-0.03%) |
Apr 14, 2019 | 111.95 | 112.02 | 111.94 | 112.01 | 1,859 | +0.01(+0.01%) |
Apr 12, 2019 | 111.66 | 112.09 | 111.57 | 112.00 | 64,148 | +0.40(+0.36%) |
Apr 11, 2019 | 111.66 | 111.66 | 111.57 | 111.60 | 7,844 | +0.67(+0.61%) |
Apr 10, 2019 | 111.01 | 111.01 | 110.87 | 110.92 | 6,441 | -0.21(-0.19%) |
Apr 09, 2019 | 111.14 | 111.15 | 111.11 | 111.14 | 4,827 | -0.32(-0.29%) |
Apr 08, 2019 | 111.48 | 111.50 | 111.44 | 111.46 | 5,643 | -0.23(-0.20%) |
Apr 07, 2019 | 111.65 | 111.71 | 111.64 | 111.68 | 2,050 | -0.01(-0.01%) |
Apr 05, 2019 | 111.66 | 111.81 | 111.55 | 111.69 | 65,955 | +0.05(+0.04%) |
Apr 04, 2019 | 111.66 | 111.67 | 111.59 | 111.64 | 6,488 | +0.20(+0.18%) |
Apr 03, 2019 | 111.49 | 111.49 | 111.40 | 111.44 | 6,689 | +0.11(+0.10%) |
Apr 02, 2019 | 111.31 | 111.35 | 111.31 | 111.33 | 6,474 | -0.06(-0.06%) |
Apr 01, 2019 | 111.34 | 111.44 | 111.31 | 111.40 | 4,740 | +0.45(+0.40%) |
Mar 31, 2019 | 111.02 | 111.07 | 110.86 | 110.95 | 2,843 | +0.12(+0.11%) |
Mar 29, 2019 | 110.63 | 110.94 | 110.53 | 110.83 | 96,788 | +0.13(+0.11%) |
Mar 28, 2019 | 110.63 | 110.71 | 110.59 | 110.70 | 4,850 | +0.22(+0.20%) |
Mar 27, 2019 | 110.51 | 110.53 | 110.41 | 110.48 | 5,311 | -0.02(-0.02%) |
Mar 26, 2019 | 110.63 | 110.66 | 110.44 | 110.50 | 7,389 | +0.48(+0.43%) |
Mar 25, 2019 | 109.94 | 110.05 | 109.91 | 110.03 | 6,811 | -0.03(-0.03%) |
Mar 24, 2019 | 109.91 | 110.06 | 109.90 | 110.06 | 1,781 | +0.16(+0.14%) |
Mar 22, 2019 | 110.81 | 110.89 | 109.74 | 109.90 | 102,453 | -0.86(-0.78%) |
Mar 21, 2019 | 110.81 | 110.85 | 110.76 | 110.76 | 4,685 | +0.10(+0.09%) |
Mar 20, 2019 | 110.70 | 110.74 | 110.58 | 110.67 | 7,558 | -0.70(-0.63%) |
Mar 19, 2019 | 111.38 | 111.41 | 111.29 | 111.37 | 5,060 | -0.01(-0.01%) |
Mar 18, 2019 | 111.42 | 111.44 | 111.37 | 111.38 | 4,052 | -0.12(-0.10%) |
Mar 17, 2019 | 111.44 | 111.50 | 111.44 | 111.49 | 1,182 | +0.03(+0.02%) |
Mar 15, 2019 | 111.69 | 111.90 | 111.39 | 111.47 | 77,341 | -0.24(-0.22%) |
Mar 14, 2019 | 111.69 | 111.72 | 111.63 | 111.71 | 6,901 | +0.53(+0.47%) |
Mar 13, 2019 | 111.16 | 111.30 | 111.13 | 111.18 | 7,791 | -0.08(-0.07%) |
Mar 12, 2019 | 111.33 | 111.35 | 111.25 | 111.26 | 3,735 | +0.00(+0.00%) |
Mar 11, 2019 | 111.17 | 111.34 | 111.15 | 111.26 | 6,374 | +0.15(+0.13%) |
Mar 10, 2019 | 111.17 | 111.17 | 110.99 | 111.11 | 1,910 | -0.04(-0.04%) |
Mar 08, 2019 | 111.56 | 111.65 | 110.83 | 111.16 | 84,194 | -0.43(-0.38%) |
Mar 07, 2019 | 111.56 | 111.62 | 111.53 | 111.58 | 6,039 | -0.07(-0.07%) |
Mar 06, 2019 | 111.76 | 111.77 | 111.66 | 111.66 | 3,158 | -0.22(-0.20%) |
Mar 05, 2019 | 111.89 | 111.90 | 111.82 | 111.88 | 5,235 | +0.14(+0.13%) |
Mar 04, 2019 | 111.73 | 111.76 | 111.71 | 111.74 | 3,134 | -0.18(-0.16%) |
Mar 03, 2019 | 111.85 | 111.94 | 111.75 | 111.92 | 4,197 | +0.04(+0.04%) |
Mar 01, 2019 | 111.37 | 112.07 | 111.32 | 111.88 | 72,378 | +0.48(+0.43%) |
Feb 28, 2019 | 111.37 | 111.41 | 111.36 | 111.40 | 1,506 | +0.48(+0.43%) |
Feb 27, 2019 | 110.98 | 110.99 | 110.91 | 110.92 | 2,154 | +0.37(+0.34%) |
Feb 26, 2019 | 110.58 | 110.58 | 110.52 | 110.55 | 2,131 | -0.49(-0.44%) |
Feb 25, 2019 | 111.05 | 111.07 | 111.01 | 111.04 | 2,682 | +0.27(+0.25%) |
Feb 24, 2019 | 110.62 | 110.78 | 110.62 | 110.77 | 4,371 | +0.11(+0.10%) |
Feb 22, 2019 | 110.69 | 110.90 | 110.56 | 110.66 | 69,768 | +0.00(+0.00%) |
Feb 21, 2019 | 110.69 | 110.70 | 110.62 | 110.66 | 4,542 | -0.14(-0.13%) |
Feb 20, 2019 | 110.85 | 110.86 | 110.78 | 110.80 | 2,343 | +0.22(+0.20%) |
Feb 19, 2019 | 110.61 | 110.62 | 110.53 | 110.58 | 2,645 | -0.01(-0.01%) |
Feb 18, 2019 | 110.61 | 110.61 | 110.55 | 110.59 | 4,704 | +0.08(+0.07%) |
Feb 17, 2019 | 110.42 | 110.52 | 110.41 | 110.51 | 2,638 | +0.08(+0.07%) |
Feb 15, 2019 | 110.47 | 110.64 | 110.26 | 110.43 | 82,626 | -0.08(-0.07%) |
Feb 14, 2019 | 110.47 | 110.52 | 110.40 | 110.50 | 4,937 | -0.47(-0.43%) |
Feb 13, 2019 | 110.96 | 111.03 | 110.96 | 110.98 | 2,986 | +0.53(+0.48%) |
Feb 12, 2019 | 110.48 | 110.48 | 110.41 | 110.45 | 4,192 | +0.05(+0.04%) |
Feb 11, 2019 | 110.37 | 110.47 | 110.33 | 110.40 | 5,056 | +0.59(+0.53%) |
Feb 10, 2019 | 109.69 | 109.84 | 109.69 | 109.81 | 3,261 | +0.08(+0.07%) |
Feb 08, 2019 | 109.79 | 109.89 | 109.65 | 109.74 | 75,864 | -0.06(-0.06%) |
Feb 07, 2019 | 109.79 | 109.81 | 109.73 | 109.80 | 4,040 | -0.12(-0.11%) |
Feb 06, 2019 | 109.97 | 110.00 | 109.91 | 109.92 | 3,881 | -0.03(-0.03%) |
Feb 05, 2019 | 109.97 | 109.98 | 109.92 | 109.95 | 3,008 | +0.01(+0.01%) |
Feb 04, 2019 | 109.88 | 109.94 | 109.83 | 109.94 | 8,302 | +0.46(+0.42%) |
Feb 03, 2019 | 109.49 | 109.53 | 109.45 | 109.48 | 3,904 | -0.01(-0.01%) |
Feb 01, 2019 | 108.77 | 109.58 | 108.72 | 109.49 | 72,362 | +0.62(+0.57%) |
Jan 31, 2019 | 108.87 | 108.87 | 108.87 | 0 | -0.10(-0.09%) | |
Jan 30, 2019 | 109.03 | 109.07 | 108.97 | 108.97 | 2,756 | -0.44(-0.40%) |
Jan 29, 2019 | 109.33 | 109.44 | 109.30 | 109.41 | 4,314 | +0.16(+0.15%) |
Jan 28, 2019 | 109.34 | 109.34 | 109.24 | 109.25 | 5,553 | -0.27(-0.25%) |
Jan 27, 2019 | 109.49 | 109.57 | 109.49 | 109.52 | 2,311 | -0.02(-0.02%) |
Jan 25, 2019 | 109.62 | 109.95 | 109.45 | 109.54 | 100,168 | +0.02(+0.01%) |
Jan 24, 2019 | 109.62 | 109.64 | 109.52 | 109.52 | 4,165 | -0.01(-0.01%) |
Jan 23, 2019 | 109.61 | 109.61 | 109.50 | 109.54 | 5,904 | +0.19(+0.17%) |
Jan 22, 2019 | 109.35 | 109.38 | 109.30 | 109.35 | 3,502 | -0.31(-0.28%) |
Jan 21, 2019 | 109.65 | 109.68 | 109.58 | 109.66 | 4,501 | -0.03(-0.03%) |
Jan 20, 2019 | 109.77 | 109.77 | 109.64 | 109.69 | 3,820 | -0.08(-0.07%) |
Jan 18, 2019 | 109.77 | 109.77 | 109.77 | 109.77 | 2 | +0.68(+0.62%) |
Jan 17, 2019 | 109.25 | 109.28 | 109.08 | 109.09 | 5,117 | -0.00(-0.00%) |
Jan 16, 2019 | 109.10 | 109.12 | 109.04 | 109.09 | 4,759 | +0.44(+0.41%) |
Jan 15, 2019 | 108.66 | 108.70 | 108.59 | 108.65 | 4,024 | +0.47(+0.43%) |
Jan 14, 2019 | 108.15 | 108.19 | 108.12 | 108.19 | 3,907 | -0.23(-0.22%) |
Jan 13, 2019 | 108.52 | 108.55 | 108.40 | 108.42 | 1,727 | -0.06(-0.05%) |
Jan 11, 2019 | 108.42 | 108.59 | 108.14 | 108.48 | 104,931 | +0.14(+0.13%) |
Jan 10, 2019 | 108.42 | 108.45 | 108.33 | 108.33 | 4,401 | +0.16(+0.15%) |
Jan 09, 2019 | 108.14 | 108.17 | 108.10 | 108.17 | 2,848 | -0.63(-0.58%) |
Jan 08, 2019 | 108.74 | 108.85 | 108.70 | 108.81 | 5,822 | +0.17(+0.15%) |
Jan 07, 2019 | 108.71 | 108.71 | 108.61 | 108.64 | 2,483 | +0.17(+0.15%) |
Jan 06, 2019 | 108.63 | 108.63 | 108.35 | 108.47 | 3,210 | +0.02(+0.02%) |
Jan 04, 2019 | 107.66 | 108.58 | 107.51 | 108.45 | 177,736 | +0.58(+0.54%) |
Jan 03, 2019 | 107.66 | 107.95 | 107.62 | 107.87 | 9,327 | +0.76(+0.71%) |
Jan 02, 2019 | 108.88 | 108.89 | 104.80 | 107.12 | 21,893 | -2.51(-2.29%) |
Jan 01, 2019 | 109.67 | 109.68 | 109.62 | 109.62 | 842 | +0.04(+0.04%) |
Dec 31, 2018 | 109.61 | 109.65 | 109.58 | 109.58 | 185 | -0.78(-0.71%) |
Dec 30, 2018 | 110.36 | 110.37 | 110.25 | 110.36 | 3,592 | +0.11(+0.10%) |
Dec 28, 2018 | 110.94 | 111.01 | 110.14 | 110.25 | 124,142 | -0.64(-0.58%) |
Dec 27, 2018 | 110.94 | 111.01 | 110.87 | 110.89 | 4,012 | -0.35(-0.31%) |
Dec 26, 2018 | 110.56 | 111.40 | 110.28 | 111.24 | 45,906 | +1.24(+1.13%) |
Dec 24, 2018 | 110.00 | 110.00 | 110.00 | 0 | -1.11(-1.00%) | |
Dec 23, 2018 | 110.86 | 111.11 | 110.86 | 111.11 | 3,009 | -0.10(-0.09%) |
Dec 21, 2018 | 111.28 | 111.46 | 110.93 | 111.21 | 113,259 | +0.02(+0.02%) |
Dec 20, 2018 | 111.28 | 111.29 | 111.19 | 111.19 | 2,740 | -1.20(-1.06%) |
Dec 19, 2018 | 112.46 | 112.47 | 112.35 | 112.39 | 3,719 | -0.05(-0.05%) |
Dec 18, 2018 | 112.51 | 112.52 | 112.42 | 112.44 | 2,166 | -0.37(-0.33%) |
Dec 17, 2018 | 112.82 | 112.85 | 112.77 | 112.81 | 2,473 | -0.52(-0.46%) |
Dec 16, 2018 | 113.31 | 113.39 | 113.26 | 113.34 | 1,845 | -0.03(-0.02%) |
Dec 14, 2018 | 113.60 | 113.67 | 113.21 | 113.36 | 89,865 | -0.22(-0.19%) |
Dec 13, 2018 | 113.60 | 113.64 | 113.52 | 113.58 | 3,433 | +0.34(+0.30%) |
Dec 12, 2018 | 113.28 | 113.30 | 113.20 | 113.24 | 3,554 | -0.15(-0.14%) |
Dec 11, 2018 | 113.39 | 113.41 | 113.36 | 113.40 | 5,005 | +0.17(+0.15%) |
Dec 10, 2018 | 113.31 | 113.35 | 113.21 | 113.23 | 1,653 | +0.80(+0.71%) |
Dec 09, 2018 | 112.53 | 112.67 | 112.42 | 112.43 | 2,254 | -0.26(-0.23%) |
Dec 07, 2018 | 112.67 | 112.92 | 112.56 | 112.69 | 97,756 | -0.02(-0.02%) |
Dec 06, 2018 | 112.67 | 112.73 | 112.61 | 112.70 | 4,056 | -0.37(-0.32%) |
Dec 05, 2018 | 113.20 | 113.20 | 113.02 | 113.07 | 5,484 | +0.38(+0.34%) |
Dec 04, 2018 | 112.77 | 112.77 | 112.68 | 112.69 | 3,500 | -0.90(-0.79%) |
Dec 03, 2018 | 113.64 | 113.65 | 113.58 | 113.59 | 3,412 | -0.23(-0.20%) |
Dec 02, 2018 | 113.79 | 113.81 | 113.58 | 113.81 | 4,722 | +0.37(+0.33%) |
Nov 30, 2018 | 113.48 | 113.70 | 113.31 | 113.44 | 72,308 | +0.02(+0.02%) |
Nov 29, 2018 | 113.42 | 113.42 | 113.42 | 1,942 | -0.16(-0.14%) | |
Nov 28, 2018 | 113.68 | 113.68 | 113.57 | 113.58 | 3,624 | -0.17(-0.15%) |
Nov 27, 2018 | 113.78 | 113.79 | 113.73 | 113.75 | 2,290 | +0.22(+0.20%) |
Nov 26, 2018 | 113.58 | 113.59 | 113.53 | 113.53 | 2,613 | +0.62(+0.55%) |
Nov 25, 2018 | 112.87 | 112.93 | 112.87 | 112.91 | 4,894 | -0.03(-0.02%) |
Nov 23, 2018 | 112.93 | 113.01 | 112.66 | 112.94 | 84,893 | -0.02(-0.01%) |
Nov 22, 2018 | 112.93 | 112.98 | 112.90 | 112.95 | 2,485 | -0.12(-0.11%) |
Nov 21, 2018 | 113.06 | 113.16 | 112.96 | 113.08 | 5,049 | +0.38(+0.33%) |
Nov 20, 2018 | 112.78 | 112.78 | 112.67 | 112.70 | 4,023 | +0.26(+0.23%) |
Nov 19, 2018 | 112.53 | 112.54 | 112.44 | 112.44 | 5,262 | -0.25(-0.22%) |
Nov 18, 2018 | 112.75 | 112.84 | 112.69 | 112.69 | 4,082 | -0.12(-0.10%) |
Nov 16, 2018 | 113.63 | 113.63 | 112.64 | 112.81 | 108,215 | -0.74(-0.65%) |
Nov 15, 2018 | 113.63 | 113.63 | 113.47 | 113.55 | 6,543 | -0.07(-0.07%) |
Nov 14, 2018 | 113.61 | 113.67 | 113.55 | 113.63 | 5,362 | -0.16(-0.14%) |
Nov 13, 2018 | 113.81 | 113.85 | 113.75 | 113.78 | 3,827 | -0.03(-0.03%) |
Nov 12, 2018 | 113.83 | 113.85 | 113.74 | 113.82 | 4,759 | -0.04(-0.03%) |
Nov 11, 2018 | 113.76 | 113.88 | 113.72 | 113.86 | 5,241 | +0.09(+0.08%) |
Nov 09, 2018 | 114.06 | 114.08 | 113.66 | 113.76 | 89,114 | -0.27(-0.24%) |
Nov 08, 2018 | 114.06 | 114.08 | 114.00 | 114.03 | 2,800 | +0.48(+0.43%) |
Nov 07, 2018 | 113.51 | 113.55 | 113.47 | 113.55 | 2,776 | +0.11(+0.10%) |
Nov 06, 2018 | 113.42 | 113.45 | 113.31 | 113.43 | 4,131 | +0.20(+0.18%) |
Nov 05, 2018 | 113.19 | 113.23 | 113.14 | 113.23 | 3,677 | +0.02(+0.02%) |
Nov 04, 2018 | 113.20 | 113.20 | 113.20 | 0 | +0.02(+0.01%) | |
Nov 02, 2018 | 112.71 | 113.31 | 112.56 | 113.19 | 107,575 | +0.52(+0.46%) |
Nov 01, 2018 | 112.71 | 112.71 | 112.56 | 112.67 | 5,861 | -0.21(-0.19%) |
Oct 31, 2018 | 112.93 | 112.97 | 112.88 | 112.88 | 7,947 | -0.17(-0.15%) |
Oct 30, 2018 | 113.12 | 113.16 | 113.05 | 113.06 | 3,655 | +0.71(+0.63%) |
Oct 29, 2018 | 112.36 | 112.38 | 112.31 | 112.35 | 8,695 | +0.47(+0.42%) |
Oct 28, 2018 | 111.85 | 111.97 | 111.80 | 111.88 | 2,790 | +0.01(+0.00%) |
Oct 26, 2018 | 112.39 | 112.44 | 111.38 | 111.88 | 141,779 | -0.50(-0.44%) |
Oct 25, 2018 | 112.39 | 112.43 | 112.33 | 112.37 | 6,413 | +0.28(+0.25%) |
Oct 24, 2018 | 112.25 | 112.25 | 112.04 | 112.09 | 7,071 | -0.34(-0.30%) |
Oct 23, 2018 | 112.38 | 112.44 | 112.36 | 112.43 | 7,398 | -0.38(-0.34%) |
Oct 22, 2018 | 112.80 | 112.84 | 112.79 | 112.81 | 3,029 | +0.36(+0.32%) |
Oct 21, 2018 | 112.47 | 112.59 | 112.44 | 112.45 | 2,417 | -0.05(-0.04%) |
Oct 19, 2018 | 112.18 | 112.63 | 112.11 | 112.50 | 130,451 | +0.32(+0.29%) |
Oct 18, 2018 | 112.18 | 112.22 | 112.14 | 112.18 | 6,052 | -0.44(-0.39%) |
Oct 17, 2018 | 112.66 | 112.72 | 112.60 | 112.62 | 6,543 | +0.31(+0.28%) |
Oct 16, 2018 | 112.25 | 112.32 | 112.23 | 112.31 | 3,678 | +0.52(+0.47%) |
Oct 15, 2018 | 111.76 | 111.80 | 111.73 | 111.78 | 4,863 | -0.43(-0.39%) |
Oct 14, 2018 | 112.15 | 112.22 | 112.12 | 112.22 | 4,725 | +0.06(+0.05%) |
Oct 12, 2018 | 112.13 | 112.50 | 111.88 | 112.16 | 220,707 | +0.06(+0.05%) |
Oct 11, 2018 | 112.13 | 112.16 | 112.00 | 112.10 | 9,038 | -0.14(-0.12%) |
Oct 10, 2018 | 112.26 | 112.29 | 112.11 | 112.24 | 12,412 | -0.77(-0.68%) |
Oct 09, 2018 | 112.96 | 113.04 | 112.94 | 113.00 | 9,112 | -0.07(-0.07%) |
Oct 08, 2018 | 113.22 | 113.23 | 113.06 | 113.08 | 12,229 | -0.63(-0.55%) |
Oct 07, 2018 | 113.77 | 113.78 | 113.65 | 113.71 | 4,481 | +0.02(+0.01%) |
Oct 05, 2018 | 113.87 | 114.10 | 113.56 | 113.69 | 162,323 | -0.16(-0.14%) |
Oct 04, 2018 | 113.87 | 113.94 | 113.85 | 113.86 | 8,623 | -0.66(-0.57%) |
Oct 03, 2018 | 114.52 | 114.52 | 114.38 | 114.52 | 8,201 | +0.88(+0.77%) |
Oct 02, 2018 | 113.61 | 113.68 | 113.59 | 113.64 | 6,034 | -0.36(-0.32%) |
Oct 01, 2018 | 114.00 | 114.00 | 114.00 | 0 | +0.19(+0.17%) | |
Sep 30, 2018 | 113.73 | 113.83 | 113.70 | 113.80 | 4,242 | +0.12(+0.11%) |
Sep 28, 2018 | 113.37 | 113.70 | 113.32 | 113.68 | 119,968 | +0.27(+0.24%) |
Sep 27, 2018 | 113.37 | 113.42 | 113.36 | 113.41 | 7,534 | +0.66(+0.59%) |
Sep 26, 2018 | 112.72 | 112.77 | 112.62 | 112.75 | 7,805 | -0.24(-0.21%) |
Sep 25, 2018 | 112.97 | 113.00 | 112.89 | 112.99 | 7,455 | +0.20(+0.18%) |
Sep 24, 2018 | 112.81 | 112.83 | 112.75 | 112.79 | 10,521 | +0.28(+0.25%) |
Sep 23, 2018 | 112.27 | 112.57 | 112.27 | 112.51 | 2,894 | -0.05(-0.04%) |
Sep 21, 2018 | 112.48 | 112.87 | 112.42 | 112.56 | 112,223 | +0.11(+0.10%) |
Sep 20, 2018 | 112.48 | 112.50 | 112.42 | 112.45 | 11,299 | +0.16(+0.14%) |
Sep 19, 2018 | 112.28 | 112.32 | 112.20 | 112.29 | 22,641 | -0.04(-0.04%) |
Sep 18, 2018 | 112.36 | 112.38 | 112.32 | 112.33 | 5,658 | +0.62(+0.55%) |
Sep 17, 2018 | 111.84 | 111.86 | 111.67 | 111.71 | 10,710 | -0.28(-0.25%) |
Sep 16, 2018 | 112.03 | 112.04 | 111.94 | 111.99 | 3,089 | -0.04(-0.03%) |
Sep 14, 2018 | 111.92 | 112.17 | 111.75 | 112.03 | 116,568 | +0.05(+0.05%) |
Sep 13, 2018 | 111.92 | 112.06 | 111.89 | 111.97 | 12,541 | +0.74(+0.66%) |
Sep 12, 2018 | 111.26 | 111.28 | 111.12 | 111.24 | 15,513 | -0.37(-0.33%) |
Sep 11, 2018 | 111.62 | 111.65 | 111.55 | 111.61 | 7,079 | +0.49(+0.44%) |
Sep 10, 2018 | 111.11 | 111.14 | 111.06 | 111.12 | 3,575 | +0.21(+0.19%) |
Sep 09, 2018 | 110.93 | 111.08 | 110.91 | 110.91 | 3,773 | -0.06(-0.06%) |
Sep 07, 2018 | 110.73 | 111.24 | 110.38 | 110.97 | 161,123 | +0.33(+0.30%) |
Sep 06, 2018 | 110.73 | 110.74 | 110.64 | 110.65 | 11,170 | -0.84(-0.75%) |
Sep 05, 2018 | 111.53 | 111.53 | 111.45 | 111.49 | 11,300 | +0.01(+0.01%) |
Sep 04, 2018 | 111.40 | 111.50 | 111.31 | 111.47 | 19,516 | +0.40(+0.36%) |
Sep 03, 2018 | 111.05 | 111.10 | 111.01 | 111.08 | 9,067 | -0.08(-0.07%) |
Sep 02, 2018 | 111.02 | 111.18 | 111.02 | 111.15 | 7,339 | +0.15(+0.13%) |
Aug 31, 2018 | 110.96 | 111.13 | 110.68 | 111.01 | 137,386 | -0.01(-0.01%) |
Aug 30, 2018 | 110.96 | 111.05 | 110.96 | 111.02 | 15,308 | -0.69(-0.62%) |
Aug 29, 2018 | 111.69 | 111.75 | 111.62 | 111.70 | 9,611 | +0.52(+0.47%) |
Aug 28, 2018 | 111.19 | 111.21 | 111.11 | 111.18 | 15,054 | +0.05(+0.04%) |
Aug 27, 2018 | 111.08 | 111.17 | 110.98 | 111.14 | 20,099 | -0.11(-0.10%) |
Aug 26, 2018 | 111.23 | 111.33 | 111.22 | 111.25 | 3,594 | +0.04(+0.04%) |
Aug 24, 2018 | 111.28 | 111.48 | 111.10 | 111.21 | 123,969 | -0.13(-0.12%) |
Aug 23, 2018 | 111.28 | 111.39 | 111.22 | 111.33 | 21,532 | +0.79(+0.71%) |
Aug 22, 2018 | 110.56 | 110.58 | 110.52 | 110.55 | 11,071 | +0.50(+0.45%) |
Aug 21, 2018 | 110.24 | 110.27 | 110.04 | 110.05 | 18,879 | +0.11(+0.10%) |
Aug 20, 2018 | 110.06 | 110.10 | 109.91 | 109.95 | 17,190 | -0.59(-0.53%) |
Aug 19, 2018 | 110.53 | 110.58 | 110.50 | 110.54 | 4,865 | +0.05(+0.05%) |
Aug 17, 2018 | 110.89 | 111.05 | 110.31 | 110.48 | 136,183 | -0.47(-0.42%) |
Aug 16, 2018 | 110.89 | 110.98 | 110.75 | 110.95 | 18,148 | +0.34(+0.30%) |
Aug 15, 2018 | 110.74 | 110.74 | 110.61 | 110.61 | 23,234 | -0.58(-0.52%) |
Aug 14, 2018 | 111.12 | 111.23 | 111.11 | 111.20 | 15,020 | +0.53(+0.48%) |
Aug 13, 2018 | 110.72 | 110.76 | 110.62 | 110.66 | 16,389 | +0.02(+0.02%) |
Aug 12, 2018 | 110.37 | 110.74 | 110.37 | 110.64 | 8,583 | -0.16(-0.15%) |
Aug 10, 2018 | 111.08 | 111.17 | 110.54 | 110.81 | 197,561 | -0.33(-0.30%) |
Aug 09, 2018 | 111.08 | 111.17 | 111.05 | 111.14 | 11,657 | +0.21(+0.19%) |
Aug 08, 2018 | 110.99 | 111.00 | 110.86 | 110.93 | 12,357 | -0.41(-0.37%) |
Aug 07, 2018 | 111.37 | 111.40 | 111.33 | 111.34 | 13,717 | -0.00(-0.00%) |
Aug 06, 2018 | 111.39 | 111.41 | 111.33 | 111.34 | 20,075 | +0.11(+0.10%) |
Aug 05, 2018 | 111.16 | 111.26 | 111.15 | 111.24 | 3,777 | +0.01(+0.01%) |
Aug 03, 2018 | 111.65 | 111.84 | 111.10 | 111.23 | 139,983 | -0.40(-0.36%) |
Aug 02, 2018 | 111.65 | 111.66 | 111.59 | 111.63 | 19,509 | +0.02(+0.01%) |
Aug 01, 2018 | 111.71 | 111.72 | 111.61 | 111.61 | 21,355 | -0.14(-0.12%) |
Jul 31, 2018 | 111.85 | 111.89 | 111.70 | 111.75 | 22,904 | +0.73(+0.65%) |
Jul 30, 2018 | 110.99 | 111.08 | 110.98 | 111.03 | 17,837 | +0.03(+0.03%) |
Jul 27, 2018 | 111.00 | 111.00 | 111.00 | 0 | -0.21(-0.19%) | |
Jul 26, 2018 | 111.24 | 111.17 | 111.20 | 0 | +0.29(+0.26%) | |
Jul 25, 2018 | 110.86 | 110.85 | 110.91 | 0 | -0.32(-0.29%) | |
Jul 24, 2018 | 111.25 | 111.21 | 111.23 | 0 | -0.23(-0.21%) | |
Jul 23, 2018 | 111.51 | 111.29 | 111.47 | 0 | +0.26(+0.23%) | |
Jul 22, 2018 | 111.51 | 111.19 | 111.21 | 0 | -0.24(-0.21%) | |
Jul 20, 2018 | 111.47 | 111.47 | 111.44 | 111.44 | 0 | -1.01(-0.90%) |
Jul 19, 2018 | 112.49 | 112.39 | 112.45 | 0 | -0.38(-0.33%) | |
Jul 18, 2018 | 112.87 | 112.81 | 112.83 | 0 | -0.16(-0.14%) | |
Jul 17, 2018 | 113.08 | 112.88 | 112.99 | 0 | +0.62(+0.56%) | |
Jul 16, 2018 | 112.37 | 112.26 | 112.36 | 0 | -0.03(-0.02%) | |
Jul 15, 2018 | 112.34 | 112.42 | 112.33 | 112.39 | 0 | +0.05(+0.04%) |
Jul 13, 2018 | 112.34 | 112.34 | 112.34 | 112.34 | 0 | -0.30(-0.26%) |
Jul 12, 2018 | 112.66 | 112.52 | 112.64 | 0 | +0.70(+0.62%) | |
Jul 11, 2018 | 112.00 | 111.92 | 111.94 | 0 | +1.11(+1.00%) | |
Jul 10, 2018 | 111.03 | 110.79 | 110.82 | 0 | -0.10(-0.09%) | |
Jul 09, 2018 | 110.94 | 110.83 | 110.93 | 0 | +0.47(+0.42%) | |
Jul 08, 2018 | 110.48 | 110.40 | 110.46 | 0 | -0.01(-0.01%) | |
Jul 07, 2018 | 110.46 | 110.47 | 110.46 | 110.47 | 0 | -0.01(-0.01%) |
Jul 06, 2018 | 110.79 | 110.37 | 110.47 | 0 | -0.16(-0.14%) | |
Jul 05, 2018 | 110.70 | 110.66 | 110.63 | 0 | +0.18(+0.16%) | |
Jul 04, 2018 | 110.44 | 110.44 | 110.45 | 0 | -0.05(-0.05%) | |
Jul 03, 2018 | 110.58 | 110.47 | 110.50 | 0 | -0.33(-0.30%) | |
Jul 02, 2018 | 110.90 | 110.82 | 110.83 | 0 | +0.10(+0.09%) | |
Jul 01, 2018 | 110.74 | 110.64 | 110.73 | 0 | +0.54(+0.49%) | |
Jun 29, 2018 | 110.19 | 110.19 | 110.19 | 110.19 | 0 | -0.28(-0.25%) |
Jun 28, 2018 | 110.57 | 110.44 | 110.47 | 0 | +0.19(+0.17%) | |
Jun 27, 2018 | 110.29 | 110.23 | 110.28 | 0 | +0.17(+0.15%) | |
Jun 26, 2018 | 110.12 | 110.03 | 110.11 | 0 | +0.46(+0.42%) | |
Jun 25, 2018 | 109.74 | 109.63 | 109.65 | 0 | -0.27(-0.25%) | |
Jun 24, 2018 | 109.95 | 109.86 | 109.92 | 0 | -0.05(-0.04%) | |
Jun 22, 2018 | 109.98 | 109.98 | 109.96 | 109.97 | 0 | +0.03(+0.03%) |
Jun 21, 2018 | 109.95 | 109.90 | 109.94 | 0 | -0.45(-0.40%) | |
Jun 20, 2018 | 110.44 | 110.33 | 110.38 | 0 | +0.26(+0.24%) | |
Jun 19, 2018 | 110.14 | 110.00 | 110.12 | 0 | -0.40(-0.37%) | |
Jun 18, 2018 | 110.58 | 110.51 | 110.52 | 0 | -0.09(-0.09%) | |
Jun 17, 2018 | 110.67 | 110.58 | 110.62 | 0 | -0.09(-0.08%) | |
Jun 15, 2018 | 110.71 | 110.71 | 110.71 | 110.71 | 0 | +0.04(+0.03%) |
Jun 14, 2018 | 110.68 | 110.50 | 110.67 | 0 | +0.46(+0.42%) | |
Jun 13, 2018 | 110.27 | 110.08 | 110.21 | 0 | -0.25(-0.23%) | |
Jun 12, 2018 | 110.55 | 110.36 | 110.46 | 0 | +0.07(+0.07%) | |
Jun 11, 2018 | 110.42 | 110.06 | 110.39 | 0 | +1.01(+0.92%) | |
Jun 10, 2018 | 109.49 | 109.32 | 109.38 | 0 | -0.18(-0.17%) | |
Jun 08, 2018 | 109.53 | 109.56 | 109.53 | 109.56 | 0 | -0.05(-0.05%) |
Jun 07, 2018 | 109.70 | 109.61 | 109.62 | 0 | -0.49(-0.45%) | |
Jun 06, 2018 | 110.19 | 110.11 | 110.11 | 0 | +0.22(+0.20%) | |
Jun 05, 2018 | 109.89 | 109.78 | 109.89 | 0 | -0.03(-0.03%) | |
Jun 04, 2018 | 109.96 | 109.80 | 109.91 | 0 | +0.39(+0.36%) | |
Jun 03, 2018 | 109.56 | 109.48 | 109.52 | 0 | -0.01(-0.01%) | |
Jun 02, 2018 | 109.73 | 109.73 | 109.53 | 109.53 | 0 | -0.01(-0.00%) |