Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 105.42 | 105.71 | 105.42 | 105.61 | 19,360 | -0.03(-0.03%) |
Sep 27, 2018 | 105.70 | 106.22 | 105.53 | 105.63 | 20,077 | -0.13(-0.13%) |
Sep 26, 2018 | 105.76 | 106.49 | 105.70 | 105.77 | 20,626 | +0.11(+0.10%) |
Sep 25, 2018 | 106.67 | 106.67 | 105.64 | 105.66 | 14,027 | -0.78(-0.73%) |
Sep 24, 2018 | 107.76 | 107.76 | 106.26 | 106.44 | 21,939 | -1.60(-1.48%) |
Sep 21, 2018 | 108.35 | 108.38 | 107.94 | 108.03 | 176,834 | +0.09(+0.08%) |
Sep 20, 2018 | 107.08 | 108.04 | 107.03 | 107.94 | 34,404 | +1.12(+1.05%) |
Sep 19, 2018 | 106.84 | 107.11 | 106.73 | 106.82 | 13,277 | -0.02(-0.02%) |
Sep 18, 2018 | 106.85 | 106.88 | 106.42 | 106.84 | 6,963 | -0.22(-0.21%) |
Sep 17, 2018 | 106.95 | 107.19 | 106.87 | 107.06 | 13,508 | +0.04(+0.03%) |
Sep 14, 2018 | 106.86 | 107.03 | 106.44 | 107.03 | 10,088 | +0.25(+0.23%) |
Sep 13, 2018 | 106.90 | 106.90 | 106.29 | 106.78 | 10,168 | +0.15(+0.14%) |
Sep 12, 2018 | 105.30 | 106.65 | 105.30 | 106.63 | 26,020 | +1.29(+1.22%) |
Sep 11, 2018 | 105.23 | 105.52 | 104.99 | 105.34 | 10,686 | -0.13(-0.13%) |
Sep 10, 2018 | 105.33 | 105.94 | 105.33 | 105.47 | 8,789 | +0.64(+0.61%) |
Sep 07, 2018 | 104.84 | 104.95 | 104.48 | 104.84 | 10,202 | -0.52(-0.50%) |
Sep 06, 2018 | 105.23 | 105.55 | 105.03 | 105.36 | 20,145 | +0.12(+0.11%) |
Sep 05, 2018 | 104.20 | 105.24 | 104.06 | 105.24 | 44,809 | +0.83(+0.79%) |
Sep 04, 2018 | 104.55 | 104.86 | 104.25 | 104.42 | 120,320 | -0.52(-0.50%) |
Aug 31, 2018 | 104.94 | 104.94 | 104.94 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.73 | 105.73 | 104.86 | 105.06 | 17,956 | -1.02(-0.96%) |
Aug 29, 2018 | 105.96 | 106.30 | 105.84 | 106.07 | 13,948 | +0.07(+0.07%) |
Aug 28, 2018 | 106.63 | 106.63 | 105.90 | 106.00 | 21,868 | -0.43(-0.41%) |
Aug 27, 2018 | 106.26 | 106.54 | 106.05 | 106.44 | 17,084 | +0.51(+0.48%) |
Aug 24, 2018 | 105.82 | 106.04 | 105.52 | 105.92 | 14,962 | +0.11(+0.10%) |
Aug 23, 2018 | 106.11 | 106.11 | 105.72 | 105.82 | 7,810 | -0.40(-0.37%) |
Aug 22, 2018 | 106.81 | 106.81 | 106.12 | 106.21 | 40,653 | -0.78(-0.73%) |
Aug 21, 2018 | 107.33 | 107.36 | 106.71 | 107.00 | 17,545 | -0.22(-0.21%) |
Aug 20, 2018 | 106.89 | 107.30 | 106.89 | 107.22 | 15,826 | +0.50(+0.47%) |
Aug 17, 2018 | 106.08 | 106.92 | 106.07 | 106.72 | 14,056 | +0.43(+0.41%) |
Aug 16, 2018 | 106.00 | 106.66 | 105.95 | 106.28 | 12,546 | +0.78(+0.74%) |
Aug 15, 2018 | 105.33 | 105.59 | 104.81 | 105.51 | 25,098 | -0.19(-0.18%) |
Aug 14, 2018 | 105.35 | 105.91 | 105.26 | 105.70 | 16,670 | +0.49(+0.46%) |
Aug 13, 2018 | 105.73 | 105.73 | 104.86 | 105.22 | 13,199 | -0.53(-0.50%) |
Aug 10, 2018 | 105.97 | 106.07 | 105.57 | 105.75 | 11,335 | -0.61(-0.57%) |
Aug 09, 2018 | 106.44 | 106.68 | 106.36 | 106.36 | 10,285 | -0.16(-0.15%) |
Aug 08, 2018 | 107.06 | 107.06 | 106.51 | 106.51 | 12,477 | -0.65(-0.61%) |
Aug 07, 2018 | 107.30 | 107.30 | 106.70 | 107.17 | 14,906 | -0.12(-0.12%) |
Aug 06, 2018 | 107.37 | 107.64 | 107.27 | 107.29 | 9,277 | -0.16(-0.15%) |
Aug 03, 2018 | 106.44 | 107.57 | 106.44 | 107.45 | 15,076 | +1.12(+1.05%) |
Aug 02, 2018 | 105.07 | 106.34 | 105.07 | 106.33 | 28,973 | +1.33(+1.27%) |
Aug 01, 2018 | 105.62 | 105.62 | 104.87 | 105.00 | 24,840 | -1.08(-1.02%) |
Jul 31, 2018 | 105.46 | 106.08 | 105.24 | 106.08 | 352,098 | +0.93(+0.88%) |
Jul 30, 2018 | 105.46 | 105.52 | 105.05 | 105.16 | 18,293 | -0.43(-0.41%) |
Jul 27, 2018 | 105.66 | 106.06 | 105.32 | 105.59 | 22,444 | -0.32(-0.30%) |
Jul 26, 2018 | 105.96 | 106.58 | 105.89 | 105.91 | 11,192 | +0.08(+0.08%) |
Jul 25, 2018 | 105.13 | 105.95 | 104.91 | 105.83 | 15,739 | +0.53(+0.50%) |
Jul 24, 2018 | 105.27 | 105.67 | 105.13 | 105.30 | 16,948 | -0.33(-0.31%) |
Jul 23, 2018 | 106.11 | 106.11 | 105.45 | 105.62 | 4,214 | -0.64(-0.61%) |
Jul 20, 2018 | 105.84 | 106.37 | 105.84 | 106.27 | 9,237 | +0.19(+0.17%) |
Jul 19, 2018 | 105.51 | 106.36 | 105.21 | 106.08 | 53,365 | -0.09(-0.08%) |
Jul 18, 2018 | 106.55 | 106.73 | 105.87 | 106.17 | 600,844 | -0.54(-0.50%) |
Jul 17, 2018 | 105.60 | 106.77 | 105.60 | 106.71 | 35,284 | +1.07(+1.01%) |
Jul 16, 2018 | 106.04 | 106.04 | 105.53 | 105.64 | 10,709 | -0.52(-0.49%) |
Jul 13, 2018 | 105.83 | 106.24 | 105.83 | 106.16 | 8,987 | +0.28(+0.27%) |
Jul 12, 2018 | 106.19 | 106.20 | 105.60 | 105.88 | 16,362 | +0.00(+0.00%) |
Jul 11, 2018 | 105.92 | 106.03 | 105.58 | 105.88 | 21,527 | -0.44(-0.41%) |
Jul 10, 2018 | 105.76 | 106.36 | 105.50 | 106.32 | 20,431 | +1.03(+0.98%) |
Jul 09, 2018 | 105.50 | 105.65 | 105.17 | 105.29 | 24,854 | -0.06(-0.06%) |
Jul 06, 2018 | 105.07 | 105.76 | 104.86 | 105.35 | 23,497 | +0.32(+0.30%) |
Jul 05, 2018 | 104.12 | 105.03 | 104.07 | 105.03 | 28,041 | +1.47(+1.42%) |
Jul 03, 2018 | 103.56 | 103.56 | 103.56 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 103.98 | 104.13 | 103.22 | 103.97 | 40,901 | -0.37(-0.35%) |
Jun 29, 2018 | 104.70 | 105.08 | 104.33 | 104.33 | 69,126 | +0.26(+0.25%) |
Jun 28, 2018 | 103.50 | 104.19 | 103.50 | 104.08 | 17,494 | +0.61(+0.59%) |
Jun 27, 2018 | 104.06 | 104.67 | 103.43 | 103.47 | 26,169 | -0.68(-0.65%) |
Jun 26, 2018 | 104.48 | 104.48 | 104.11 | 104.15 | 12,231 | +0.00(+0.00%) |
Jun 25, 2018 | 103.92 | 104.26 | 103.56 | 104.15 | 23,079 | -0.26(-0.25%) |
Jun 22, 2018 | 104.38 | 104.62 | 104.21 | 104.41 | 11,048 | +0.39(+0.37%) |
Jun 21, 2018 | 104.82 | 104.82 | 103.88 | 104.02 | 12,296 | -0.59(-0.56%) |
Jun 20, 2018 | 104.84 | 104.84 | 104.24 | 104.61 | 18,014 | +0.08(+0.08%) |
Jun 19, 2018 | 104.64 | 104.01 | 104.53 | 19,776 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.34 | 105.34 | 104.38 | 104.77 | 18,456 | -0.97(-0.92%) |
Jun 15, 2018 | 105.77 | 104.68 | 105.74 | 37,690 | +1.06(+1.01%) | |
Jun 14, 2018 | 104.56 | 104.78 | 104.40 | 104.68 | 27,938 | +0.34(+0.33%) |
Jun 13, 2018 | 104.97 | 104.97 | 104.09 | 104.34 | 378,039 | -0.52(-0.49%) |
Jun 12, 2018 | 104.66 | 104.97 | 104.38 | 104.86 | 16,254 | +0.36(+0.34%) |
Jun 11, 2018 | 103.81 | 104.65 | 103.81 | 104.50 | 28,154 | +0.80(+0.77%) |
Jun 08, 2018 | 102.45 | 103.73 | 102.45 | 103.70 | 17,619 | +1.26(+1.23%) |
Jun 07, 2018 | 101.86 | 102.93 | 101.86 | 102.44 | 25,528 | +0.40(+0.39%) |
Jun 06, 2018 | 102.04 | 102.04 | 21,021 | +0.63(+0.62%) | ||
Jun 05, 2018 | 101.55 | 101.55 | 101.07 | 101.41 | 14,716 | -0.11(-0.11%) |
Jun 04, 2018 | 101.34 | 101.56 | 101.16 | 101.52 | 31,177 | +0.77(+0.76%) |
Jun 01, 2018 | 100.67 | 101.01 | 100.42 | 100.75 | 21,293 | +0.49(+0.49%) |
May 31, 2018 | 101.23 | 101.23 | 99.93 | 100.26 | 72,817 | -0.99(-0.98%) |
May 30, 2018 | 100.51 | 101.41 | 100.31 | 101.25 | 132,513 | +1.06(+1.06%) |
May 29, 2018 | 100.16 | 100.57 | 99.80 | 100.19 | 30,740 | -0.49(-0.49%) |
May 25, 2018 | 100.68 | 100.68 | 100.68 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.36 | 100.59 | 100.02 | 100.50 | 41,993 | -0.02(-0.02%) |
May 23, 2018 | 99.93 | 100.56 | 99.93 | 100.51 | 28,637 | +0.44(+0.44%) |
May 22, 2018 | 100.68 | 100.90 | 99.98 | 100.07 | 13,720 | -0.31(-0.31%) |
May 21, 2018 | 100.37 | 100.72 | 100.34 | 100.39 | 115,945 | +0.45(+0.45%) |
May 18, 2018 | 100.12 | 100.12 | 99.51 | 99.94 | 191,876 | -0.33(-0.33%) |
May 17, 2018 | 99.87 | 100.34 | 99.87 | 100.28 | 11,311 | +0.52(+0.52%) |
May 16, 2018 | 99.10 | 99.94 | 99.10 | 99.76 | 11,090 | +0.80(+0.80%) |
May 15, 2018 | 98.88 | 99.22 | 98.52 | 98.96 | 24,094 | -0.48(-0.48%) |
May 14, 2018 | 99.93 | 99.93 | 99.31 | 99.44 | 21,969 | -0.23(-0.23%) |
May 11, 2018 | 100.01 | 100.28 | 99.48 | 99.67 | 65,203 | -0.19(-0.19%) |
May 10, 2018 | 99.43 | 100.10 | 99.36 | 99.86 | 24,150 | +0.81(+0.81%) |
May 09, 2018 | 98.83 | 99.28 | 98.57 | 99.06 | 34,672 | +0.39(+0.39%) |
May 08, 2018 | 99.02 | 99.02 | 98.33 | 98.67 | 60,051 | -0.52(-0.52%) |
May 07, 2018 | 99.49 | 99.53 | 98.97 | 99.19 | 350,506 | -0.04(-0.04%) |
May 04, 2018 | 97.66 | 99.56 | 97.62 | 99.23 | 21,725 | +1.42(+1.45%) |
May 03, 2018 | 97.88 | 98.08 | 97.27 | 97.81 | 59,195 | -0.23(-0.23%) |
May 02, 2018 | 99.19 | 99.26 | 97.89 | 98.04 | 28,385 | -1.25(-1.26%) |
May 01, 2018 | 99.40 | 99.43 | 98.57 | 99.29 | 33,478 | -0.61(-0.61%) |
Apr 30, 2018 | 100.99 | 101.20 | 99.85 | 99.91 | 78,640 | -0.91(-0.90%) |
Apr 27, 2018 | 100.32 | 101.12 | 100.32 | 100.82 | 125,785 | +0.39(+0.39%) |
Apr 26, 2018 | 99.94 | 100.61 | 99.54 | 100.43 | 23,492 | +0.85(+0.85%) |
Apr 25, 2018 | 99.44 | 99.89 | 99.33 | 99.58 | 141,728 | -0.17(-0.17%) |
Apr 24, 2018 | 100.78 | 100.78 | 99.13 | 99.75 | 24,665 | -0.80(-0.79%) |
Apr 23, 2018 | 100.53 | 100.72 | 100.16 | 100.55 | 29,762 | +0.08(+0.08%) |
Apr 20, 2018 | 102.01 | 102.01 | 100.34 | 100.47 | 35,237 | -1.70(-1.66%) |
Apr 19, 2018 | 104.01 | 104.01 | 101.72 | 102.17 | 40,286 | -3.05(-2.90%) |
Apr 18, 2018 | 105.98 | 106.03 | 105.15 | 105.22 | 11,202 | -0.81(-0.77%) |
Apr 17, 2018 | 106.02 | 106.37 | 105.78 | 106.03 | 12,926 | +0.30(+0.28%) |
Apr 16, 2018 | 105.32 | 106.04 | 105.14 | 105.73 | 13,219 | +0.74(+0.70%) |
Apr 13, 2018 | 105.25 | 105.25 | 104.74 | 105.00 | 10,518 | +0.21(+0.20%) |
Apr 12, 2018 | 105.30 | 105.41 | 104.72 | 104.79 | 17,169 | -0.12(-0.11%) |
Apr 11, 2018 | 105.04 | 105.30 | 104.82 | 104.90 | 14,371 | -0.35(-0.33%) |
Apr 10, 2018 | 105.35 | 105.57 | 104.66 | 105.25 | 24,229 | +0.87(+0.83%) |
Apr 09, 2018 | 105.02 | 105.54 | 104.38 | 104.38 | 109,523 | -0.13(-0.13%) |
Apr 06, 2018 | 105.43 | 105.99 | 103.89 | 104.52 | 30,920 | -1.42(-1.34%) |
Apr 05, 2018 | 105.49 | 106.16 | 105.40 | 105.93 | 9,937 | +0.76(+0.72%) |
Apr 04, 2018 | 102.17 | 105.35 | 102.17 | 105.17 | 19,783 | +1.88(+1.82%) |
Apr 03, 2018 | 102.24 | 103.53 | 102.02 | 103.30 | 32,541 | +1.72(+1.69%) |
Apr 02, 2018 | 103.75 | 103.75 | 101.00 | 101.58 | 77,080 | -2.57(-2.46%) |
Mar 29, 2018 | 104.15 | 104.15 | 104.15 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.34 | 103.39 | 102.34 | 102.99 | 32,391 | +0.66(+0.64%) |
Mar 27, 2018 | 102.89 | 103.55 | 101.84 | 102.33 | 41,473 | -0.37(-0.36%) |
Mar 26, 2018 | 102.20 | 102.70 | 101.60 | 102.70 | 15,445 | +1.61(+1.59%) |
Mar 23, 2018 | 102.83 | 103.24 | 101.04 | 101.09 | 47,374 | -1.47(-1.44%) |
Mar 22, 2018 | 103.47 | 103.98 | 102.48 | 102.56 | 25,111 | -1.52(-1.46%) |
Mar 21, 2018 | 104.51 | 104.90 | 103.74 | 104.08 | 22,196 | -0.75(-0.72%) |
Mar 20, 2018 | 105.24 | 105.57 | 104.70 | 104.83 | 12,626 | -0.39(-0.37%) |
Mar 19, 2018 | 105.92 | 106.02 | 104.66 | 105.22 | 96,283 | -0.92(-0.87%) |
Mar 16, 2018 | 106.31 | 106.55 | 106.14 | 106.14 | 14,187 | +0.00(+0.00%) |
Mar 15, 2018 | 106.75 | 106.86 | 106.02 | 106.14 | 81,992 | -0.61(-0.57%) |
Mar 14, 2018 | 107.78 | 107.88 | 106.68 | 106.75 | 16,352 | -1.05(-0.97%) |
Mar 13, 2018 | 108.30 | 108.55 | 107.79 | 107.79 | 15,002 | -0.26(-0.24%) |
Mar 12, 2018 | 108.10 | 108.56 | 107.77 | 108.05 | 8,378 | +0.16(+0.15%) |
Mar 09, 2018 | 107.26 | 107.90 | 107.26 | 107.90 | 10,959 | +0.65(+0.60%) |
Mar 08, 2018 | 106.38 | 107.25 | 106.38 | 107.25 | 16,971 | +1.11(+1.05%) |
Mar 07, 2018 | 106.20 | 105.58 | 106.14 | 9,422 | -0.64(-0.60%) | |
Mar 06, 2018 | 106.60 | 106.78 | 105.94 | 106.78 | 19,663 | +0.35(+0.33%) |
Mar 05, 2018 | 105.08 | 106.45 | 105.08 | 106.43 | 53,488 | +0.83(+0.78%) |
Mar 02, 2018 | 103.94 | 105.70 | 103.94 | 105.61 | 101,421 | +1.04(+0.99%) |
Mar 01, 2018 | 105.36 | 105.86 | 103.87 | 104.57 | 48,143 | -0.71(-0.67%) |
Feb 28, 2018 | 106.97 | 106.97 | 105.27 | 105.27 | 18,246 | -1.53(-1.43%) |
Feb 27, 2018 | 108.28 | 108.39 | 106.80 | 106.80 | 11,305 | -1.47(-1.36%) |
Feb 26, 2018 | 107.71 | 108.35 | 107.40 | 108.27 | 86,886 | +0.97(+0.90%) |
Feb 23, 2018 | 106.46 | 107.30 | 106.46 | 107.30 | 6,828 | +1.02(+0.96%) |
Feb 22, 2018 | 106.10 | 106.28 | 14,399 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.01 | 107.71 | 106.09 | 106.09 | 14,831 | -0.84(-0.79%) |
Feb 20, 2018 | 107.68 | 107.68 | 106.81 | 106.94 | 14,519 | -1.39(-1.28%) |
Feb 16, 2018 | 108.32 | 108.32 | 108.32 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 107.53 | 108.40 | 106.98 | 108.40 | 157,522 | +1.35(+1.26%) |
Feb 14, 2018 | 105.98 | 107.17 | 105.62 | 107.06 | 24,977 | +0.44(+0.41%) |
Feb 13, 2018 | 106.11 | 106.73 | 105.96 | 106.62 | 16,239 | +0.07(+0.07%) |
Feb 12, 2018 | 105.80 | 107.03 | 105.64 | 106.55 | 44,610 | +1.45(+1.38%) |
Feb 09, 2018 | 105.33 | 105.75 | 102.77 | 105.10 | 68,463 | +0.44(+0.42%) |
Feb 08, 2018 | 107.66 | 107.66 | 104.66 | 104.66 | 39,809 | -2.97(-2.76%) |
Feb 07, 2018 | 107.51 | 109.23 | 107.50 | 107.64 | 31,852 | -0.03(-0.03%) |
Feb 06, 2018 | 104.42 | 107.79 | 103.73 | 107.66 | 87,431 | +0.10(+0.09%) |
Feb 05, 2018 | 109.40 | 109.74 | 106.40 | 107.57 | 35,370 | -2.23(-2.03%) |
Feb 02, 2018 | 111.81 | 111.81 | 109.80 | 109.80 | 30,063 | -2.08(-1.86%) |
Feb 01, 2018 | 111.91 | 112.38 | 111.70 | 111.88 | 76,078 | -0.64(-0.57%) |
Jan 31, 2018 | 112.92 | 112.94 | 112.05 | 112.52 | 102,313 | +0.17(+0.15%) |
Jan 30, 2018 | 112.25 | 112.75 | 112.25 | 112.35 | 17,967 | -0.40(-0.36%) |
Jan 29, 2018 | 113.61 | 113.61 | 112.75 | 112.75 | 23,836 | -0.83(-0.73%) |
Jan 26, 2018 | 112.95 | 113.60 | 112.95 | 113.58 | 17,963 | +0.62(+0.55%) |
Jan 25, 2018 | 113.89 | 113.89 | 112.65 | 112.96 | 27,186 | -0.88(-0.77%) |
Jan 24, 2018 | 113.91 | 114.09 | 113.67 | 113.84 | 17,715 | +0.10(+0.08%) |
Jan 23, 2018 | 113.67 | 113.79 | 113.45 | 113.74 | 10,947 | -0.02(-0.01%) |
Jan 22, 2018 | 113.20 | 113.77 | 113.20 | 113.76 | 7,235 | +0.43(+0.38%) |
Jan 19, 2018 | 112.22 | 113.33 | 112.22 | 113.33 | 23,377 | +1.47(+1.32%) |
Jan 18, 2018 | 112.24 | 112.24 | 111.75 | 111.86 | 25,347 | -0.42(-0.38%) |
Jan 17, 2018 | 111.43 | 112.70 | 111.43 | 112.28 | 19,651 | +1.09(+0.98%) |
Jan 16, 2018 | 111.75 | 112.11 | 111.09 | 111.19 | 34,302 | -0.14(-0.12%) |
Jan 12, 2018 | 111.33 | 111.33 | 111.33 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.30 | 111.36 | 111.10 | 111.24 | 30,531 | +0.21(+0.19%) |
Jan 10, 2018 | 111.37 | 111.37 | 110.69 | 111.03 | 54,083 | -0.60(-0.54%) |
Jan 09, 2018 | 111.84 | 112.02 | 111.63 | 111.64 | 12,103 | -0.15(-0.13%) |
Jan 08, 2018 | 111.24 | 111.89 | 111.24 | 111.78 | 28,174 | +0.49(+0.44%) |
Jan 05, 2018 | 111.03 | 111.32 | 110.92 | 111.29 | 30,844 | +0.41(+0.37%) |
Jan 04, 2018 | 110.48 | 111.14 | 110.48 | 110.89 | 21,428 | +0.55(+0.50%) |
Jan 03, 2018 | 110.38 | 110.56 | 110.22 | 110.33 | 11,536 | +0.06(+0.05%) |
Jan 02, 2018 | 110.62 | 110.62 | 110.21 | 110.28 | 31,086 | -0.16(-0.14%) |
Dec 29, 2017 | 110.43 | 110.43 | 110.43 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.69 | 110.69 | 110.33 | 110.58 | 14,423 | +0.06(+0.05%) |
Dec 27, 2017 | 110.77 | 110.95 | 110.52 | 110.52 | 7,428 | -0.16(-0.15%) |
Dec 26, 2017 | 110.44 | 110.85 | 110.44 | 110.69 | 30,041 | +0.11(+0.10%) |
Dec 22, 2017 | 110.50 | 110.71 | 110.50 | 110.57 | 16,263 | -0.10(-0.09%) |
Dec 21, 2017 | 110.64 | 110.97 | 110.55 | 110.67 | 31,826 | +0.13(+0.12%) |
Dec 20, 2017 | 110.89 | 110.89 | 110.11 | 110.54 | 30,064 | -0.26(-0.24%) |
Dec 19, 2017 | 110.99 | 111.21 | 110.80 | 110.80 | 20,495 | +0.07(+0.06%) |
Dec 18, 2017 | 110.92 | 111.36 | 110.70 | 110.73 | 8,655 | +0.23(+0.20%) |
Dec 15, 2017 | 109.92 | 110.57 | 109.92 | 110.51 | 240,004 | +1.01(+0.93%) |
Dec 14, 2017 | 109.82 | 109.95 | 109.49 | 109.49 | 25,328 | -0.29(-0.27%) |
Dec 13, 2017 | 109.35 | 110.07 | 109.35 | 109.79 | 30,369 | +0.56(+0.51%) |
Dec 12, 2017 | 109.21 | 109.60 | 109.06 | 109.23 | 22,263 | +0.09(+0.08%) |
Dec 11, 2017 | 109.00 | 109.14 | 108.71 | 109.14 | 21,566 | +0.10(+0.09%) |
Dec 08, 2017 | 109.06 | 109.06 | 108.65 | 109.05 | 17,981 | +0.23(+0.22%) |
Dec 07, 2017 | 109.08 | 109.32 | 108.79 | 108.81 | 25,121 | -0.42(-0.38%) |
Dec 06, 2017 | 108.88 | 109.37 | 108.88 | 109.23 | 48,079 | +0.37(+0.34%) |
Dec 05, 2017 | 109.01 | 109.09 | 108.70 | 108.86 | 117,437 | -0.30(-0.28%) |
Dec 04, 2017 | 108.81 | 108.81 | 108.81 | 109.16 | 32,724 | +0.75(+0.69%) |
Dec 01, 2017 | 108.11 | 108.42 | 107.05 | 108.42 | 38,217 | +0.20(+0.18%) |
Nov 30, 2017 | 107.86 | 108.60 | 107.71 | 108.22 | 38,973 | +0.46(+0.43%) |
Nov 29, 2017 | 107.55 | 107.95 | 107.55 | 107.76 | 25,116 | +0.25(+0.23%) |
Nov 28, 2017 | 106.79 | 107.54 | 106.79 | 107.50 | 42,716 | +0.87(+0.81%) |
Nov 27, 2017 | 106.50 | 106.74 | 106.47 | 106.64 | 5,468 | +0.04(+0.04%) |
Nov 24, 2017 | 106.59 | 106.63 | 106.49 | 106.59 | 2,746 | +0.16(+0.16%) |
Nov 22, 2017 | 106.61 | 106.67 | 106.23 | 106.43 | 15,280 | -0.09(-0.09%) |
Nov 21, 2017 | 106.38 | 106.86 | 106.33 | 106.53 | 79,141 | +0.36(+0.33%) |
Nov 20, 2017 | 106.00 | 106.41 | 106.00 | 106.17 | 113,141 | +0.19(+0.18%) |
Nov 17, 2017 | 105.83 | 106.05 | 105.83 | 105.98 | 13,487 | +0.05(+0.05%) |
Nov 16, 2017 | 105.54 | 106.25 | 105.54 | 105.93 | 54,282 | +0.86(+0.82%) |
Nov 15, 2017 | 105.53 | 105.53 | 105.03 | 105.07 | 14,540 | -0.83(-0.79%) |
Nov 14, 2017 | 105.30 | 105.96 | 105.30 | 105.90 | 11,951 | +0.35(+0.33%) |
Nov 13, 2017 | 104.77 | 105.59 | 104.77 | 105.55 | 67,994 | +0.75(+0.72%) |
Nov 10, 2017 | 103.92 | 104.90 | 103.92 | 104.80 | 70,011 | +0.62(+0.60%) |
Nov 09, 2017 | 103.86 | 104.22 | 103.68 | 104.17 | 50,753 | -0.11(-0.11%) |
Nov 08, 2017 | 103.58 | 104.30 | 103.58 | 104.29 | 14,344 | +1.01(+0.97%) |
Nov 07, 2017 | 102.82 | 103.31 | 102.71 | 103.28 | 37,051 | +0.46(+0.45%) |
Nov 06, 2017 | 103.48 | 103.48 | 102.79 | 102.82 | 23,231 | -0.62(-0.60%) |
Nov 03, 2017 | 103.72 | 103.80 | 103.40 | 103.44 | 12,500 | -0.27(-0.26%) |
Nov 02, 2017 | 104.32 | 104.32 | 103.39 | 103.71 | 9,491 | -0.95(-0.91%) |
Nov 01, 2017 | 105.04 | 105.04 | 104.66 | 104.66 | 15,824 | -0.02(-0.02%) |
Oct 31, 2017 | 104.33 | 104.81 | 104.33 | 104.68 | 9,073 | +0.70(+0.68%) |
Oct 30, 2017 | 104.28 | 104.64 | 103.89 | 103.97 | 20,900 | -0.85(-0.81%) |
Oct 27, 2017 | 105.04 | 105.04 | 104.49 | 104.83 | 21,752 | -0.52(-0.49%) |
Oct 26, 2017 | 105.03 | 105.60 | 105.03 | 105.35 | 8,765 | +0.63(+0.60%) |
Oct 25, 2017 | 105.22 | 105.22 | 104.24 | 104.71 | 11,873 | -0.60(-0.57%) |
Oct 24, 2017 | 105.43 | 105.43 | 105.16 | 105.31 | 9,049 | +0.02(+0.02%) |
Oct 23, 2017 | 105.77 | 105.94 | 105.23 | 105.29 | 11,290 | -0.32(-0.30%) |
Oct 20, 2017 | 105.86 | 105.86 | 105.47 | 105.61 | 7,824 | -0.01(-0.01%) |
Oct 19, 2017 | 105.61 | 105.66 | 105.15 | 105.62 | 10,927 | -0.61(-0.57%) |
Oct 18, 2017 | 106.41 | 106.41 | 106.14 | 106.23 | 14,273 | -0.09(-0.08%) |
Oct 17, 2017 | 106.61 | 106.61 | 106.18 | 106.32 | 22,576 | -0.38(-0.36%) |
Oct 16, 2017 | 106.53 | 106.73 | 106.46 | 106.70 | 50,173 | +0.17(+0.16%) |
Oct 13, 2017 | 106.49 | 106.68 | 106.49 | 106.53 | 6,816 | +0.27(+0.25%) |
Oct 12, 2017 | 105.83 | 106.35 | 105.79 | 106.26 | 146,995 | +0.22(+0.21%) |
Oct 11, 2017 | 105.90 | 106.05 | 105.90 | 106.03 | 8,561 | +0.12(+0.11%) |
Oct 10, 2017 | 105.61 | 105.94 | 105.46 | 105.91 | 8,599 | +0.65(+0.62%) |
Oct 09, 2017 | 105.67 | 105.70 | 105.26 | 105.26 | 11,484 | -0.36(-0.34%) |
Oct 06, 2017 | 105.56 | 105.66 | 105.48 | 105.62 | 15,048 | -0.17(-0.16%) |
Oct 05, 2017 | 105.84 | 106.01 | 105.71 | 105.79 | 9,058 | +0.20(+0.19%) |
Oct 04, 2017 | 104.95 | 105.79 | 104.84 | 105.60 | 25,648 | +0.59(+0.56%) |
Oct 03, 2017 | 105.05 | 105.10 | 104.83 | 105.00 | 22,302 | +0.21(+0.20%) |