Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.71 | 120.67 | 119.62 | 120.32 | 1,367,187 | +0.07(+0.06%) |
Sep 27, 2018 | 118.97 | 120.52 | 118.91 | 120.25 | 1,506,560 | +1.24(+1.04%) |
Sep 26, 2018 | 118.87 | 120.18 | 118.66 | 119.01 | 1,438,421 | +0.41(+0.34%) |
Sep 25, 2018 | 118.70 | 119.38 | 118.50 | 118.60 | 1,698,615 | +0.27(+0.23%) |
Sep 24, 2018 | 117.39 | 118.76 | 117.13 | 118.33 | 1,532,770 | +1.39(+1.19%) |
Sep 21, 2018 | 118.05 | 118.30 | 116.67 | 116.94 | 2,266,351 | -0.73(-0.62%) |
Sep 20, 2018 | 116.44 | 117.78 | 116.44 | 117.67 | 1,329,771 | +1.61(+1.38%) |
Sep 19, 2018 | 115.87 | 116.67 | 115.78 | 116.06 | 1,004,677 | +0.15(+0.13%) |
Sep 18, 2018 | 114.63 | 116.37 | 114.56 | 115.92 | 1,182,743 | +1.28(+1.12%) |
Sep 17, 2018 | 115.73 | 116.39 | 114.45 | 114.63 | 3,309,983 | -1.54(-1.32%) |
Sep 14, 2018 | 116.86 | 117.27 | 115.83 | 116.17 | 2,361,137 | -0.59(-0.51%) |
Sep 13, 2018 | 116.36 | 117.16 | 115.99 | 116.76 | 1,040,050 | +0.86(+0.74%) |
Sep 12, 2018 | 116.40 | 116.61 | 114.78 | 115.91 | 1,483,937 | +0.06(+0.05%) |
Sep 11, 2018 | 115.82 | 116.44 | 115.22 | 115.85 | 1,351,870 | -0.49(-0.42%) |
Sep 10, 2018 | 116.28 | 116.88 | 115.90 | 116.34 | 1,319,289 | +0.20(+0.17%) |
Sep 07, 2018 | 116.60 | 117.05 | 115.39 | 116.14 | 1,329,945 | -0.67(-0.57%) |
Sep 06, 2018 | 118.60 | 119.34 | 116.45 | 116.81 | 1,942,555 | -2.11(-1.78%) |
Sep 05, 2018 | 119.04 | 119.51 | 118.28 | 118.92 | 1,236,129 | -0.43(-0.36%) |
Sep 04, 2018 | 120.35 | 120.44 | 118.22 | 119.36 | 1,736,557 | -1.17(-0.97%) |
Aug 31, 2018 | 120.53 | 120.53 | 120.53 | 0 | +0.16(+0.13%) | |
Aug 30, 2018 | 119.85 | 120.83 | 119.63 | 120.37 | 1,657,311 | +0.46(+0.39%) |
Aug 29, 2018 | 118.48 | 120.25 | 118.14 | 119.91 | 2,681,788 | +1.49(+1.26%) |
Aug 28, 2018 | 118.23 | 118.64 | 117.82 | 118.42 | 2,283,322 | +0.58(+0.49%) |
Aug 27, 2018 | 116.26 | 118.16 | 116.26 | 117.84 | 4,301,077 | +2.03(+1.75%) |
Aug 24, 2018 | 115.88 | 116.27 | 115.46 | 115.81 | 998,853 | +0.08(+0.07%) |
Aug 23, 2018 | 116.19 | 116.50 | 114.98 | 115.73 | 1,288,858 | -0.67(-0.58%) |
Aug 22, 2018 | 114.95 | 116.67 | 114.95 | 116.40 | 991,329 | +0.82(+0.71%) |
Aug 21, 2018 | 114.70 | 115.92 | 114.58 | 115.58 | 2,674,205 | +1.06(+0.93%) |
Aug 20, 2018 | 114.64 | 115.25 | 114.03 | 114.52 | 1,145,906 | -0.20(-0.17%) |
Aug 17, 2018 | 114.45 | 115.03 | 113.83 | 114.71 | 1,518,808 | +0.02(+0.02%) |
Aug 16, 2018 | 114.09 | 115.04 | 113.52 | 114.69 | 1,071,908 | +0.88(+0.77%) |
Aug 15, 2018 | 114.74 | 115.11 | 113.44 | 113.81 | 1,570,129 | -1.81(-1.56%) |
Aug 14, 2018 | 115.04 | 116.16 | 115.04 | 115.62 | 1,060,755 | +0.64(+0.56%) |
Aug 13, 2018 | 115.20 | 115.55 | 114.30 | 114.98 | 4,847,737 | -0.17(-0.15%) |
Aug 10, 2018 | 115.41 | 116.27 | 114.83 | 115.15 | 3,460,961 | -0.63(-0.55%) |
Aug 09, 2018 | 115.45 | 116.97 | 115.45 | 115.78 | 1,163,409 | -0.18(-0.15%) |
Aug 08, 2018 | 116.40 | 116.40 | 115.29 | 115.95 | 1,351,473 | -0.82(-0.70%) |
Aug 07, 2018 | 115.91 | 117.14 | 115.43 | 116.77 | 1,045,966 | +1.42(+1.23%) |
Aug 06, 2018 | 115.68 | 115.90 | 114.75 | 115.35 | 1,692,972 | -0.23(-0.20%) |
Aug 03, 2018 | 116.53 | 116.89 | 115.25 | 115.58 | 1,313,827 | -0.87(-0.75%) |
Aug 02, 2018 | 114.94 | 116.91 | 114.73 | 116.45 | 1,709,840 | +0.87(+0.75%) |
Aug 01, 2018 | 114.80 | 116.02 | 114.65 | 115.58 | 1,323,491 | +0.67(+0.58%) |
Jul 31, 2018 | 113.01 | 115.19 | 113.01 | 114.91 | 1,982,622 | +2.33(+2.07%) |
Jul 30, 2018 | 113.63 | 113.88 | 112.36 | 112.58 | 2,460,361 | -1.26(-1.11%) |
Jul 27, 2018 | 116.17 | 116.42 | 113.03 | 113.84 | 4,151,429 | -2.41(-2.07%) |
Jul 26, 2018 | 117.01 | 115.26 | 116.25 | 4,107,185 | -1.46(-1.24%) | |
Jul 25, 2018 | 116.40 | 117.88 | 116.19 | 117.71 | 2,782,332 | +1.29(+1.11%) |
Jul 24, 2018 | 118.14 | 118.43 | 115.64 | 116.42 | 4,425,830 | -0.17(-0.14%) |
Jul 23, 2018 | 116.74 | 116.93 | 116.30 | 116.59 | 3,247,309 | -0.07(-0.06%) |
Jul 20, 2018 | 116.40 | 117.14 | 116.38 | 116.66 | 1,801,462 | -0.09(-0.08%) |
Jul 19, 2018 | 117.19 | 115.57 | 116.74 | 3,619,134 | +0.12(+0.10%) | |
Jul 18, 2018 | 116.59 | 116.75 | 115.88 | 116.63 | 1,444,009 | -0.14(-0.12%) |
Jul 17, 2018 | 115.46 | 116.99 | 115.30 | 116.76 | 932,106 | +0.87(+0.75%) |
Jul 16, 2018 | 116.47 | 116.84 | 115.47 | 115.90 | 1,436,239 | -0.85(-0.73%) |
Jul 13, 2018 | 117.16 | 116.74 | 1,366,303 | +0.20(+0.17%) | ||
Jul 12, 2018 | 115.19 | 116.95 | 115.12 | 116.55 | 2,094,550 | +1.86(+1.62%) |
Jul 11, 2018 | 114.15 | 115.22 | 113.87 | 114.69 | 1,565,105 | -0.34(-0.29%) |
Jul 10, 2018 | 115.22 | 115.39 | 114.47 | 115.03 | 4,267,620 | -0.20(-0.17%) |
Jul 09, 2018 | 114.93 | 115.31 | 114.32 | 115.22 | 3,094,669 | +0.59(+0.52%) |
Jul 06, 2018 | 114.92 | 111.95 | 114.63 | 4,209,955 | +4.17(+3.78%) | |
Jul 05, 2018 | 109.39 | 110.63 | 109.24 | 110.46 | 2,446,378 | +1.37(+1.26%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.10(-0.09%) | |
Jul 02, 2018 | 107.40 | 109.52 | 107.17 | 109.19 | 1,968,398 | +0.86(+0.79%) |
Jun 29, 2018 | 107.28 | 109.20 | 107.28 | 108.33 | 3,263,780 | +1.84(+1.73%) |
Jun 28, 2018 | 105.98 | 106.84 | 104.74 | 106.48 | 2,195,580 | +0.60(+0.57%) |
Jun 27, 2018 | 108.36 | 108.57 | 105.83 | 105.88 | 3,049,399 | -2.20(-2.03%) |
Jun 26, 2018 | 108.67 | 109.20 | 107.13 | 108.08 | 5,057,202 | -0.47(-0.43%) |
Jun 25, 2018 | 109.71 | 110.33 | 107.76 | 108.55 | 2,392,315 | -2.00(-1.81%) |
Jun 22, 2018 | 111.05 | 111.19 | 110.02 | 110.55 | 2,469,605 | -0.38(-0.34%) |
Jun 21, 2018 | 111.86 | 112.19 | 110.61 | 110.92 | 2,865,251 | -1.27(-1.13%) |
Jun 20, 2018 | 110.57 | 112.27 | 110.36 | 112.19 | 3,014,176 | +1.83(+1.66%) |
Jun 19, 2018 | 107.69 | 110.53 | 107.62 | 110.36 | 3,092,729 | +1.59(+1.46%) |
Jun 18, 2018 | 108.51 | 108.87 | 107.80 | 108.78 | 3,396,902 | -0.82(-0.75%) |
Jun 15, 2018 | 109.71 | 108.94 | 109.59 | 2,584,505 | -0.12(-0.11%) | |
Jun 14, 2018 | 108.82 | 109.97 | 108.69 | 109.71 | 1,810,775 | +0.88(+0.81%) |
Jun 13, 2018 | 109.12 | 110.04 | 108.53 | 108.84 | 2,726,738 | -0.41(-0.38%) |
Jun 12, 2018 | 108.35 | 109.62 | 108.33 | 109.25 | 1,353,133 | +0.92(+0.85%) |
Jun 11, 2018 | 108.42 | 108.70 | 108.02 | 108.33 | 2,680,459 | -0.13(-0.12%) |
Jun 08, 2018 | 107.89 | 108.80 | 107.61 | 108.46 | 1,281,029 | +0.34(+0.32%) |
Jun 07, 2018 | 108.94 | 109.28 | 107.43 | 108.12 | 2,015,214 | -0.75(-0.69%) |
Jun 06, 2018 | 107.55 | 109.16 | 107.50 | 108.87 | 1,584,186 | +1.34(+1.25%) |
Jun 05, 2018 | 107.44 | 108.31 | 106.86 | 107.53 | 2,165,587 | +0.03(+0.03%) |
Jun 04, 2018 | 108.06 | 108.31 | 106.00 | 107.50 | 2,516,501 | -0.70(-0.65%) |
Jun 01, 2018 | 107.50 | 108.46 | 106.92 | 108.20 | 2,108,365 | +1.37(+1.28%) |
May 31, 2018 | 107.17 | 107.64 | 106.10 | 106.83 | 3,184,782 | -0.06(-0.06%) |
May 30, 2018 | 105.94 | 107.21 | 105.66 | 106.89 | 2,840,414 | +1.41(+1.34%) |
May 29, 2018 | 105.20 | 106.01 | 104.27 | 105.48 | 3,067,558 | -0.47(-0.45%) |
May 25, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.22(+0.20%) | |
May 24, 2018 | 105.64 | 106.11 | 105.19 | 105.73 | 1,996,993 | +0.09(+0.08%) |
May 23, 2018 | 104.51 | 106.02 | 104.51 | 105.64 | 1,528,141 | +0.52(+0.50%) |
May 22, 2018 | 104.91 | 105.79 | 104.60 | 105.12 | 2,161,944 | +0.34(+0.32%) |
May 21, 2018 | 106.51 | 106.81 | 104.34 | 104.79 | 2,553,435 | -1.40(-1.32%) |
May 18, 2018 | 106.18 | 106.54 | 105.64 | 106.19 | 5,611,123 | +0.21(+0.20%) |
May 17, 2018 | 105.87 | 106.11 | 105.24 | 105.98 | 2,526,823 | +0.06(+0.06%) |
May 16, 2018 | 105.00 | 106.36 | 104.86 | 105.92 | 1,414,881 | +0.94(+0.89%) |
May 15, 2018 | 105.22 | 105.36 | 104.64 | 104.98 | 2,150,110 | -1.08(-1.02%) |
May 14, 2018 | 105.20 | 106.86 | 105.20 | 106.07 | 3,511,094 | +1.08(+1.03%) |
May 11, 2018 | 102.18 | 105.33 | 102.18 | 104.98 | 5,137,183 | +2.81(+2.75%) |
May 10, 2018 | 102.32 | 103.34 | 101.86 | 102.18 | 2,829,433 | -0.06(-0.06%) |
May 09, 2018 | 101.07 | 102.69 | 100.50 | 102.24 | 2,329,608 | +1.36(+1.35%) |
May 08, 2018 | 101.29 | 101.59 | 100.21 | 100.88 | 2,636,618 | -0.58(-0.57%) |
May 07, 2018 | 100.98 | 101.77 | 100.98 | 101.46 | 2,732,798 | +0.64(+0.64%) |
May 04, 2018 | 99.49 | 101.40 | 99.49 | 100.82 | 2,765,091 | +1.05(+1.06%) |
May 03, 2018 | 100.72 | 101.55 | 98.93 | 99.76 | 2,542,114 | -1.38(-1.36%) |
May 02, 2018 | 101.53 | 102.33 | 100.80 | 101.14 | 2,283,197 | -1.35(-1.32%) |
May 01, 2018 | 101.95 | 102.55 | 101.03 | 102.49 | 2,393,891 | +0.39(+0.39%) |
Apr 30, 2018 | 103.99 | 104.41 | 101.97 | 102.10 | 2,329,477 | -1.93(-1.86%) |
Apr 27, 2018 | 103.72 | 104.20 | 102.97 | 104.03 | 1,223,620 | +0.30(+0.29%) |
Apr 26, 2018 | 102.15 | 104.33 | 102.00 | 103.72 | 3,226,719 | +2.01(+1.98%) |
Apr 25, 2018 | 101.74 | 102.42 | 100.78 | 101.72 | 1,919,909 | -0.01(-0.01%) |
Apr 24, 2018 | 103.51 | 103.59 | 101.17 | 101.72 | 2,116,293 | -1.50(-1.45%) |
Apr 23, 2018 | 103.33 | 104.09 | 102.64 | 103.22 | 2,116,031 | -0.17(-0.16%) |
Apr 20, 2018 | 104.16 | 104.50 | 103.12 | 103.39 | 2,131,396 | -0.92(-0.88%) |
Apr 19, 2018 | 105.89 | 106.04 | 103.94 | 104.31 | 2,161,325 | -1.44(-1.36%) |
Apr 18, 2018 | 105.71 | 106.46 | 105.47 | 105.74 | 2,070,944 | +0.07(+0.07%) |
Apr 17, 2018 | 104.07 | 106.12 | 104.06 | 105.67 | 1,842,284 | +2.01(+1.94%) |
Apr 16, 2018 | 104.97 | 105.20 | 103.29 | 103.67 | 2,641,697 | -0.71(-0.68%) |
Apr 13, 2018 | 105.59 | 105.61 | 103.80 | 104.37 | 2,201,511 | -0.75(-0.71%) |
Apr 12, 2018 | 104.85 | 105.73 | 104.39 | 105.12 | 2,210,031 | +1.37(+1.32%) |
Apr 11, 2018 | 103.17 | 105.22 | 103.08 | 103.75 | 2,040,093 | -0.36(-0.35%) |
Apr 10, 2018 | 102.55 | 104.46 | 102.03 | 104.12 | 2,909,115 | +2.79(+2.75%) |
Apr 09, 2018 | 101.00 | 103.02 | 100.51 | 101.33 | 3,208,981 | +1.81(+1.82%) |
Apr 06, 2018 | 101.26 | 102.00 | 98.72 | 99.52 | 2,883,554 | -3.09(-3.01%) |
Apr 05, 2018 | 105.02 | 105.02 | 102.32 | 102.61 | 2,180,148 | -1.69(-1.62%) |
Apr 04, 2018 | 99.82 | 104.63 | 99.82 | 104.31 | 3,335,227 | +2.95(+2.91%) |
Apr 03, 2018 | 101.77 | 101.78 | 99.45 | 101.36 | 2,685,356 | +0.37(+0.37%) |
Apr 02, 2018 | 105.13 | 105.13 | 99.93 | 100.99 | 3,272,226 | -4.16(-3.95%) |
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.31 | 105.24 | 103.00 | 104.39 | 3,015,682 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,492 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,160 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.71 | 103.71 | 3,450,137 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,688 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,933,010 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,856 | +0.06(+0.05%) |
Mar 19, 2018 | 110.32 | 110.95 | 107.77 | 108.83 | 3,229,994 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,693 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,664 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.93 | 111.58 | 112.08 | 1,571,243 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,592 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,968 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,985 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,016 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,469 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,248 | +0.26(+0.23%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,310 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,390 | +2.57(+2.44%) |
Mar 01, 2018 | 106.48 | 107.06 | 104.53 | 105.44 | 7,720,789 | -1.02(-0.96%) |
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,449 | -1.99(-1.83%) |
Feb 27, 2018 | 109.65 | 110.27 | 108.41 | 108.45 | 1,870,060 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,656 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,145 | +2.23(+2.09%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,371 | -0.65(-0.61%) | ||
Feb 21, 2018 | 107.79 | 109.58 | 107.40 | 107.45 | 1,797,072 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.61 | 2,627,175 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,084,999 | +1.01(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.97 | 108.09 | 4,610,422 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,919 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,674 | +1.65(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,171 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,110 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,388 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,510 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,323 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.27 | 110.28 | 110.46 | 4,426,607 | -1.81(-1.61%) |
Feb 01, 2018 | 113.02 | 111.56 | 112.27 | 2,907,643 | -0.10(-0.09%) | |
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,412 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,728 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,130 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,714 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.93 | 114.89 | 2,242,698 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,749 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,428 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,899 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.32 | 2,151,739 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,814 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.25 | 108.97 | 109.74 | 2,225,609 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.60 | 108.71 | 108.94 | 4,018,803 | -1.36(-1.23%) |
Jan 12, 2018 | 110.30 | 110.30 | 110.30 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.56 | 1,797,682 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,522 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,161 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,682 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,462 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.32 | 2,474,127 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,849 | +1.52(+1.41%) |
Jan 02, 2018 | 105.88 | 107.82 | 105.08 | 107.70 | 3,822,669 | +2.53(+2.41%) |
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.01(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,030 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,082 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,062 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,570 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,880 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,904 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,767 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.64 | 2,018,221 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,924 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,028 | -1.52(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,350 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,621 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.07 | 104.52 | 2,585,579 | +0.16(+0.15%) |
Dec 08, 2017 | 102.87 | 104.81 | 102.87 | 104.36 | 2,857,603 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,212 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,973 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.66 | 3,104,860 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,858 | -1.64(-1.58%) | |
Dec 01, 2017 | 103.66 | 104.62 | 103.25 | 104.00 | 2,868,975 | +0.44(+0.42%) |
Nov 30, 2017 | 102.19 | 103.71 | 102.19 | 103.56 | 3,125,955 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.30 | 101.48 | 102.08 | 2,735,241 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,434 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.81 | 2,597,068 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.85 | 102.26 | 102.53 | 1,089,826 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.49 | 1,582,730 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,115 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.98 | 101.12 | 2,689,159 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.27 | 101.37 | 102.06 | 2,231,565 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,267 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.95 | 99.05 | 100.44 | 4,368,039 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.04 | 6,312,891 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,035 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,990 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,129 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.86 | 102.27 | 102.58 | 1,821,059 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.99 | 2,525,254 | -0.51(-0.50%) |
Nov 06, 2017 | 104.27 | 104.48 | 103.44 | 103.50 | 2,610,600 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.03 | 102.17 | 103.92 | 3,432,015 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,459 | -0.04(-0.04%) |
Nov 01, 2017 | 103.41 | 103.96 | 102.16 | 102.39 | 3,439,141 | -0.65(-0.63%) |
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,064 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,290 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.07 | 103.67 | 3,815,649 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,947 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.71 | 105.42 | 3,950,937 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,548 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.48 | 2,644,946 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.38 | 108.04 | 108.82 | 2,972,119 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,272,015 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.18 | 1,992,547 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,564 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,287,032 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,296 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.56 | 2,286,367 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,658 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,015 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.33 | 1,534,352 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,738,002 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.78 | 2,209,455 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,484 | +0.86(+0.78%) |
Oct 03, 2017 | 111.19 | 111.31 | 109.73 | 110.80 | 2,429,754 | -0.26(-0.23%) |