Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.73 | 110.81 | 109.25 | 109.58 | 1,042,991 | -1.17(-1.06%) |
Sep 27, 2018 | 111.83 | 111.88 | 110.66 | 110.75 | 903,888 | -1.16(-1.04%) |
Sep 26, 2018 | 111.08 | 112.55 | 110.89 | 111.91 | 1,089,773 | +0.77(+0.70%) |
Sep 25, 2018 | 112.20 | 112.41 | 111.03 | 111.14 | 1,320,334 | -0.89(-0.79%) |
Sep 24, 2018 | 113.08 | 113.28 | 111.72 | 112.03 | 954,615 | -1.26(-1.11%) |
Sep 21, 2018 | 114.74 | 115.57 | 113.21 | 113.28 | 1,374,631 | -1.43(-1.25%) |
Sep 20, 2018 | 114.36 | 115.25 | 113.80 | 114.71 | 682,008 | +0.78(+0.69%) |
Sep 19, 2018 | 114.15 | 114.89 | 113.49 | 113.93 | 703,700 | -0.43(-0.38%) |
Sep 18, 2018 | 114.01 | 114.60 | 112.93 | 114.36 | 742,431 | +1.54(+1.36%) |
Sep 17, 2018 | 113.66 | 114.02 | 112.42 | 112.83 | 638,620 | -0.58(-0.51%) |
Sep 14, 2018 | 113.35 | 114.08 | 112.43 | 113.41 | 686,954 | +0.55(+0.49%) |
Sep 13, 2018 | 115.21 | 115.21 | 112.67 | 112.86 | 1,408,503 | -1.75(-1.53%) |
Sep 12, 2018 | 114.80 | 115.55 | 114.30 | 114.61 | 681,243 | -0.43(-0.37%) |
Sep 11, 2018 | 116.14 | 116.14 | 114.46 | 115.03 | 850,869 | -0.93(-0.80%) |
Sep 10, 2018 | 114.94 | 116.28 | 114.69 | 115.96 | 1,269,624 | +1.75(+1.53%) |
Sep 07, 2018 | 113.95 | 114.70 | 113.58 | 114.21 | 1,113,392 | -0.21(-0.19%) |
Sep 06, 2018 | 113.33 | 115.03 | 112.50 | 114.42 | 1,625,311 | +1.48(+1.31%) |
Sep 05, 2018 | 110.37 | 113.15 | 110.27 | 112.95 | 1,141,390 | +2.21(+1.99%) |
Sep 04, 2018 | 112.22 | 112.23 | 110.06 | 110.74 | 1,484,277 | -1.09(-0.97%) |
Aug 31, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 114.54 | 114.79 | 111.44 | 111.81 | 1,593,432 | -3.38(-2.94%) |
Aug 29, 2018 | 115.01 | 116.05 | 114.01 | 115.19 | 1,560,875 | +1.05(+0.92%) |
Aug 28, 2018 | 115.72 | 115.91 | 113.63 | 114.14 | 1,482,395 | -0.66(-0.57%) |
Aug 27, 2018 | 112.30 | 115.07 | 111.67 | 114.80 | 2,420,079 | +5.14(+4.69%) |
Aug 24, 2018 | 110.40 | 111.01 | 109.40 | 109.66 | 1,147,993 | -0.94(-0.85%) |
Aug 23, 2018 | 111.97 | 112.08 | 110.00 | 110.59 | 997,013 | -1.41(-1.26%) |
Aug 22, 2018 | 114.02 | 114.33 | 111.76 | 112.00 | 736,727 | -1.86(-1.63%) |
Aug 21, 2018 | 112.83 | 114.28 | 112.75 | 113.86 | 1,257,880 | +1.39(+1.23%) |
Aug 20, 2018 | 111.39 | 113.01 | 111.31 | 112.47 | 946,282 | +1.22(+1.10%) |
Aug 17, 2018 | 109.42 | 111.66 | 109.42 | 111.25 | 1,060,890 | +1.54(+1.41%) |
Aug 16, 2018 | 109.36 | 110.64 | 108.80 | 109.71 | 712,081 | +0.83(+0.76%) |
Aug 15, 2018 | 108.58 | 109.08 | 107.97 | 108.88 | 589,808 | -0.47(-0.43%) |
Aug 14, 2018 | 108.45 | 110.56 | 108.34 | 109.35 | 580,167 | +0.99(+0.92%) |
Aug 13, 2018 | 111.05 | 111.12 | 108.14 | 108.36 | 1,010,556 | -2.56(-2.31%) |
Aug 10, 2018 | 111.06 | 111.42 | 110.19 | 110.92 | 399,013 | -0.64(-0.57%) |
Aug 09, 2018 | 111.65 | 112.17 | 111.26 | 111.56 | 475,597 | -0.11(-0.09%) |
Aug 08, 2018 | 111.36 | 112.04 | 111.28 | 111.67 | 521,849 | +0.10(+0.09%) |
Aug 07, 2018 | 112.05 | 112.05 | 111.02 | 111.57 | 567,511 | +0.25(+0.23%) |
Aug 06, 2018 | 111.67 | 112.08 | 110.75 | 111.32 | 748,982 | -0.33(-0.29%) |
Aug 03, 2018 | 111.65 | 111.80 | 110.51 | 111.65 | 941,227 | +0.25(+0.23%) |
Aug 02, 2018 | 110.10 | 111.95 | 110.10 | 111.39 | 1,141,019 | +0.47(+0.43%) |
Aug 01, 2018 | 111.56 | 112.11 | 110.86 | 110.92 | 1,347,280 | -1.20(-1.07%) |
Jul 31, 2018 | 112.13 | 113.06 | 111.57 | 112.13 | 1,195,135 | +0.45(+0.41%) |
Jul 30, 2018 | 112.75 | 113.59 | 111.51 | 111.67 | 929,669 | -1.01(-0.90%) |
Jul 27, 2018 | 112.08 | 112.96 | 111.10 | 112.69 | 1,031,752 | +0.64(+0.57%) |
Jul 26, 2018 | 109.40 | 112.75 | 108.33 | 112.05 | 1,352,043 | +2.99(+2.74%) |
Jul 25, 2018 | 106.38 | 109.21 | 106.33 | 109.06 | 1,019,279 | +2.23(+2.09%) |
Jul 24, 2018 | 107.79 | 107.98 | 106.11 | 106.83 | 1,131,586 | -0.29(-0.27%) |
Jul 23, 2018 | 109.52 | 109.52 | 106.28 | 107.12 | 1,817,848 | +0.03(+0.03%) |
Jul 20, 2018 | 103.43 | 107.37 | 102.65 | 107.09 | 2,227,311 | +2.51(+2.40%) |
Jul 19, 2018 | 102.30 | 104.75 | 101.26 | 104.59 | 1,635,528 | +1.83(+1.78%) |
Jul 18, 2018 | 101.94 | 103.40 | 101.13 | 102.75 | 982,573 | +1.80(+1.79%) |
Jul 17, 2018 | 100.55 | 101.36 | 100.28 | 100.95 | 638,937 | -0.26(-0.26%) |
Jul 16, 2018 | 103.09 | 103.54 | 100.42 | 101.21 | 748,473 | -1.60(-1.56%) |
Jul 13, 2018 | 101.69 | 103.66 | 101.45 | 102.81 | 908,545 | +0.96(+0.95%) |
Jul 12, 2018 | 103.22 | 103.22 | 101.52 | 101.85 | 779,497 | -0.66(-0.64%) |
Jul 11, 2018 | 103.55 | 103.58 | 102.28 | 102.50 | 789,403 | -2.13(-2.04%) |
Jul 10, 2018 | 104.53 | 105.06 | 103.61 | 104.64 | 616,538 | +0.08(+0.07%) |
Jul 09, 2018 | 103.30 | 104.62 | 102.75 | 104.56 | 874,929 | +1.84(+1.79%) |
Jul 06, 2018 | 101.94 | 103.00 | 101.16 | 102.72 | 536,098 | +0.93(+0.91%) |
Jul 05, 2018 | 102.08 | 102.16 | 100.99 | 101.79 | 668,032 | +0.45(+0.45%) |
Jul 03, 2018 | 101.34 | 101.34 | 101.34 | 0 | -1.80(-1.75%) | |
Jul 02, 2018 | 101.74 | 103.24 | 100.98 | 103.14 | 816,807 | +0.95(+0.93%) |
Jun 29, 2018 | 102.47 | 104.06 | 102.12 | 102.19 | 1,117,270 | +0.69(+0.67%) |
Jun 28, 2018 | 100.13 | 102.14 | 99.63 | 101.50 | 1,010,824 | +0.55(+0.54%) |
Jun 27, 2018 | 102.12 | 102.97 | 100.87 | 100.95 | 707,659 | -1.02(-1.00%) |
Jun 26, 2018 | 101.92 | 102.57 | 100.75 | 101.97 | 681,555 | -0.23(-0.23%) |
Jun 25, 2018 | 104.62 | 104.62 | 101.27 | 102.20 | 932,733 | -2.22(-2.12%) |
Jun 22, 2018 | 105.26 | 105.31 | 104.26 | 104.42 | 916,407 | +0.00(+0.00%) |
Jun 21, 2018 | 103.84 | 105.14 | 102.71 | 104.42 | 999,099 | +0.69(+0.67%) |
Jun 20, 2018 | 103.41 | 104.08 | 102.29 | 103.73 | 667,043 | +0.67(+0.65%) |
Jun 19, 2018 | 103.75 | 104.24 | 102.18 | 103.05 | 834,403 | -1.92(-1.83%) |
Jun 18, 2018 | 105.36 | 105.72 | 104.47 | 104.97 | 748,061 | -1.20(-1.13%) |
Jun 15, 2018 | 106.43 | 104.79 | 106.18 | 1,364,291 | +1.39(+1.33%) | |
Jun 14, 2018 | 105.27 | 106.07 | 104.66 | 104.79 | 719,759 | -0.18(-0.18%) |
Jun 13, 2018 | 106.84 | 106.84 | 104.49 | 104.97 | 855,409 | -1.47(-1.38%) |
Jun 12, 2018 | 106.42 | 107.05 | 105.80 | 106.44 | 722,846 | +0.29(+0.27%) |
Jun 11, 2018 | 105.22 | 106.44 | 104.43 | 106.15 | 731,058 | +0.79(+0.75%) |
Jun 08, 2018 | 103.69 | 106.67 | 103.33 | 105.36 | 850,480 | +1.68(+1.62%) |
Jun 07, 2018 | 103.33 | 103.81 | 102.68 | 103.68 | 818,780 | +0.39(+0.38%) |
Jun 06, 2018 | 103.33 | 101.47 | 103.29 | 1,490,764 | +1.64(+1.62%) | |
Jun 05, 2018 | 102.19 | 102.24 | 100.40 | 101.64 | 1,374,028 | -0.95(-0.93%) |
Jun 04, 2018 | 104.82 | 105.05 | 102.38 | 102.59 | 1,261,310 | -1.62(-1.56%) |
Jun 01, 2018 | 103.59 | 104.63 | 102.58 | 104.22 | 1,220,403 | +1.23(+1.20%) |
May 31, 2018 | 106.42 | 106.74 | 102.51 | 102.99 | 1,788,434 | -3.38(-3.18%) |
May 30, 2018 | 106.11 | 106.94 | 105.70 | 106.37 | 1,077,940 | +0.74(+0.70%) |
May 29, 2018 | 107.21 | 107.39 | 104.83 | 105.63 | 861,482 | -2.06(-1.91%) |
May 25, 2018 | 107.69 | 107.69 | 107.69 | 0 | -0.04(-0.04%) | |
May 24, 2018 | 104.76 | 108.43 | 104.29 | 107.73 | 1,589,458 | +3.23(+3.09%) |
May 23, 2018 | 103.62 | 104.58 | 102.91 | 104.50 | 712,781 | +0.60(+0.57%) |
May 22, 2018 | 105.45 | 105.81 | 103.74 | 103.90 | 611,131 | -1.25(-1.19%) |
May 21, 2018 | 105.44 | 105.77 | 104.70 | 105.15 | 701,398 | +0.38(+0.37%) |
May 18, 2018 | 104.26 | 104.95 | 103.51 | 104.77 | 1,505,169 | +0.15(+0.15%) |
May 17, 2018 | 104.62 | 105.59 | 104.27 | 104.61 | 1,244,548 | -0.11(-0.11%) |
May 16, 2018 | 104.43 | 105.36 | 103.70 | 104.73 | 826,464 | +0.33(+0.31%) |
May 15, 2018 | 103.89 | 104.57 | 103.22 | 104.40 | 1,137,713 | -0.18(-0.17%) |
May 14, 2018 | 105.78 | 106.17 | 103.81 | 104.58 | 990,871 | -1.14(-1.08%) |
May 11, 2018 | 105.70 | 106.80 | 105.41 | 105.73 | 1,025,424 | +0.20(+0.19%) |
May 10, 2018 | 105.91 | 106.19 | 105.03 | 105.53 | 572,115 | +0.27(+0.26%) |
May 09, 2018 | 103.56 | 105.82 | 103.56 | 105.26 | 795,001 | +1.55(+1.49%) |
May 08, 2018 | 102.52 | 104.35 | 102.52 | 103.71 | 688,757 | +0.97(+0.95%) |
May 07, 2018 | 103.72 | 104.03 | 102.37 | 102.74 | 1,119,243 | -0.64(-0.61%) |
May 04, 2018 | 101.80 | 103.86 | 101.61 | 103.37 | 593,303 | +1.05(+1.02%) |
May 03, 2018 | 102.42 | 102.79 | 100.37 | 102.33 | 1,078,303 | -0.12(-0.12%) |
May 02, 2018 | 101.87 | 103.88 | 101.37 | 102.45 | 932,983 | +0.32(+0.31%) |
May 01, 2018 | 102.49 | 103.15 | 100.92 | 102.13 | 1,147,828 | -0.36(-0.35%) |
Apr 30, 2018 | 105.42 | 105.92 | 102.44 | 102.49 | 1,288,782 | -2.53(-2.41%) |
Apr 27, 2018 | 102.60 | 105.18 | 102.00 | 105.02 | 1,451,049 | +2.46(+2.40%) |
Apr 26, 2018 | 104.12 | 104.12 | 101.95 | 102.56 | 2,076,476 | -2.26(-2.16%) |
Apr 25, 2018 | 104.40 | 105.13 | 103.64 | 104.81 | 1,086,147 | +0.65(+0.63%) |
Apr 24, 2018 | 107.32 | 107.81 | 102.81 | 104.16 | 1,564,929 | -2.90(-2.71%) |
Apr 23, 2018 | 109.02 | 110.45 | 106.58 | 107.06 | 1,515,207 | -0.59(-0.54%) |
Apr 20, 2018 | 106.10 | 108.23 | 104.77 | 107.65 | 1,768,069 | +1.64(+1.55%) |
Apr 19, 2018 | 106.55 | 106.86 | 105.09 | 106.01 | 2,271,598 | -0.78(-0.73%) |
Apr 18, 2018 | 108.31 | 108.57 | 106.65 | 106.78 | 2,202,343 | -0.18(-0.17%) |
Apr 17, 2018 | 108.24 | 108.55 | 106.78 | 106.97 | 1,008,587 | -0.61(-0.57%) |
Apr 16, 2018 | 106.23 | 108.61 | 106.21 | 107.58 | 782,385 | +1.73(+1.63%) |
Apr 13, 2018 | 106.70 | 107.14 | 105.24 | 105.85 | 845,594 | -0.47(-0.44%) |
Apr 12, 2018 | 105.86 | 107.43 | 105.57 | 106.32 | 776,671 | +1.20(+1.14%) |
Apr 11, 2018 | 104.11 | 105.71 | 103.88 | 105.12 | 1,054,898 | +0.41(+0.39%) |
Apr 10, 2018 | 105.55 | 105.97 | 104.08 | 104.71 | 936,829 | +0.21(+0.20%) |
Apr 09, 2018 | 104.84 | 105.91 | 104.38 | 104.50 | 999,967 | +0.23(+0.22%) |
Apr 06, 2018 | 107.30 | 107.37 | 103.21 | 104.27 | 1,588,080 | -3.59(-3.33%) |
Apr 05, 2018 | 108.42 | 108.57 | 106.06 | 107.86 | 1,672,010 | +0.59(+0.55%) |
Apr 04, 2018 | 104.19 | 107.51 | 103.16 | 107.28 | 2,185,129 | +1.50(+1.42%) |
Apr 03, 2018 | 104.48 | 106.02 | 103.64 | 105.78 | 1,057,265 | +1.75(+1.68%) |
Apr 02, 2018 | 104.83 | 105.73 | 102.44 | 104.03 | 1,252,664 | -1.56(-1.47%) |
Mar 29, 2018 | 105.58 | 105.58 | 105.58 | 0 | +2.17(+2.10%) | |
Mar 28, 2018 | 103.42 | 104.50 | 102.22 | 103.41 | 755,843 | +0.58(+0.56%) |
Mar 27, 2018 | 105.36 | 105.47 | 102.47 | 102.83 | 866,924 | -2.42(-2.30%) |
Mar 26, 2018 | 105.59 | 105.75 | 104.05 | 105.26 | 1,149,008 | +1.38(+1.33%) |
Mar 23, 2018 | 104.42 | 106.44 | 103.73 | 103.87 | 1,708,931 | -0.23(-0.22%) |
Mar 22, 2018 | 104.22 | 106.41 | 103.83 | 104.10 | 1,358,895 | -1.49(-1.41%) |
Mar 21, 2018 | 103.46 | 107.75 | 103.10 | 105.59 | 1,699,421 | +3.04(+2.96%) |
Mar 20, 2018 | 103.02 | 103.30 | 101.76 | 102.56 | 798,554 | -0.01(-0.01%) |
Mar 19, 2018 | 101.38 | 102.95 | 100.83 | 102.56 | 1,093,013 | +1.15(+1.14%) |
Mar 16, 2018 | 102.23 | 102.50 | 100.83 | 101.41 | 1,800,100 | -0.76(-0.74%) |
Mar 15, 2018 | 102.69 | 102.88 | 101.09 | 102.17 | 1,825,291 | -0.38(-0.37%) |
Mar 14, 2018 | 105.51 | 105.51 | 102.38 | 102.55 | 1,405,387 | -2.78(-2.64%) |
Mar 13, 2018 | 107.51 | 107.79 | 105.28 | 105.32 | 1,397,970 | -1.59(-1.49%) |
Mar 12, 2018 | 107.46 | 107.73 | 106.64 | 106.92 | 928,759 | -0.39(-0.37%) |
Mar 09, 2018 | 104.44 | 107.56 | 103.96 | 107.31 | 1,428,697 | +3.21(+3.08%) |
Mar 08, 2018 | 102.61 | 105.67 | 101.80 | 104.10 | 1,669,622 | +2.28(+2.24%) |
Mar 07, 2018 | 102.00 | 101.82 | 941,763 | +0.44(+0.43%) | ||
Mar 06, 2018 | 100.74 | 101.45 | 99.45 | 101.38 | 1,309,338 | +1.21(+1.20%) |
Mar 05, 2018 | 99.34 | 100.62 | 98.41 | 100.18 | 1,432,689 | -0.05(-0.05%) |
Mar 02, 2018 | 98.74 | 100.57 | 97.35 | 100.22 | 1,940,992 | +0.64(+0.64%) |
Mar 01, 2018 | 98.78 | 100.70 | 97.98 | 99.58 | 1,745,942 | +0.87(+0.88%) |
Feb 28, 2018 | 101.40 | 102.04 | 98.63 | 98.71 | 1,443,108 | -2.69(-2.65%) |
Feb 27, 2018 | 105.86 | 106.13 | 101.40 | 101.40 | 2,159,058 | -4.05(-3.84%) |
Feb 26, 2018 | 104.92 | 105.84 | 103.84 | 105.45 | 627,756 | +1.21(+1.16%) |
Feb 23, 2018 | 103.40 | 104.71 | 103.28 | 104.25 | 538,579 | +1.58(+1.54%) |
Feb 22, 2018 | 102.35 | 102.67 | 1,244,101 | -0.79(-0.76%) | ||
Feb 21, 2018 | 102.87 | 106.17 | 102.53 | 103.45 | 756,147 | +0.61(+0.60%) |
Feb 20, 2018 | 104.08 | 104.08 | 102.04 | 102.84 | 1,185,930 | -1.59(-1.52%) |
Feb 16, 2018 | 104.43 | 104.43 | 104.43 | 0 | +1.37(+1.33%) | |
Feb 15, 2018 | 102.62 | 103.42 | 101.90 | 103.06 | 1,143,878 | +1.15(+1.13%) |
Feb 14, 2018 | 99.71 | 101.99 | 99.27 | 101.91 | 1,192,076 | +2.17(+2.17%) |
Feb 13, 2018 | 99.74 | 1,343,276 | -1.25(-1.23%) | |||
Feb 12, 2018 | 99.52 | 102.15 | 98.23 | 100.99 | 1,410,713 | +1.58(+1.59%) |
Feb 09, 2018 | 100.07 | 100.07 | 95.29 | 99.41 | 1,611,622 | +0.23(+0.23%) |
Feb 08, 2018 | 102.67 | 103.12 | 99.15 | 99.18 | 1,475,403 | -3.42(-3.33%) |
Feb 07, 2018 | 102.11 | 102.73 | 102.11 | 102.60 | 1,381,185 | -0.21(-0.21%) |
Feb 06, 2018 | 98.78 | 103.48 | 97.78 | 102.81 | 1,507,134 | +1.18(+1.16%) |
Feb 05, 2018 | 105.12 | 105.74 | 101.13 | 101.63 | 874,903 | -3.89(-3.69%) |
Feb 02, 2018 | 107.35 | 108.11 | 105.41 | 105.52 | 1,098,054 | -2.61(-2.41%) |
Feb 01, 2018 | 108.06 | 109.21 | 107.46 | 108.13 | 1,051,696 | -0.25(-0.23%) |
Jan 31, 2018 | 107.84 | 108.87 | 107.40 | 108.38 | 1,010,505 | +0.87(+0.81%) |
Jan 30, 2018 | 108.35 | 108.59 | 107.50 | 107.50 | 1,118,526 | -1.42(-1.30%) |
Jan 29, 2018 | 108.72 | 109.93 | 108.17 | 108.92 | 1,098,440 | +0.19(+0.18%) |
Jan 26, 2018 | 107.03 | 108.77 | 106.70 | 108.73 | 1,046,392 | +1.99(+1.87%) |
Jan 25, 2018 | 107.59 | 108.07 | 106.29 | 106.74 | 1,545,094 | -1.22(-1.13%) |
Jan 24, 2018 | 107.16 | 108.77 | 106.59 | 107.95 | 1,989,892 | +0.99(+0.92%) |
Jan 23, 2018 | 105.99 | 107.22 | 104.27 | 106.97 | 1,730,664 | +0.67(+0.63%) |
Jan 22, 2018 | 105.70 | 107.06 | 105.44 | 106.30 | 1,623,598 | +0.92(+0.87%) |
Jan 19, 2018 | 104.11 | 106.40 | 102.47 | 105.38 | 2,359,343 | -1.44(-1.35%) |
Jan 18, 2018 | 106.33 | 107.16 | 105.32 | 106.81 | 2,373,511 | +0.66(+0.62%) |
Jan 17, 2018 | 106.49 | 106.90 | 105.46 | 106.15 | 1,700,963 | -0.18(-0.17%) |
Jan 16, 2018 | 106.36 | 108.06 | 105.60 | 106.33 | 2,641,601 | +0.57(+0.54%) |
Jan 12, 2018 | 105.76 | 105.76 | 105.76 | 0 | +2.63(+2.56%) | |
Jan 11, 2018 | 102.32 | 104.11 | 102.26 | 103.13 | 1,340,115 | +1.06(+1.04%) |
Jan 10, 2018 | 105.64 | 106.31 | 100.93 | 102.06 | 4,452,454 | -3.77(-3.56%) |
Jan 09, 2018 | 105.63 | 106.56 | 105.40 | 105.83 | 834,801 | +0.51(+0.48%) |
Jan 08, 2018 | 104.42 | 105.78 | 104.24 | 105.32 | 1,668,941 | +0.72(+0.69%) |
Jan 05, 2018 | 103.22 | 105.08 | 103.03 | 104.60 | 2,223,996 | +2.10(+2.05%) |
Jan 04, 2018 | 103.06 | 103.16 | 101.96 | 102.50 | 808,158 | -0.09(-0.08%) |
Jan 03, 2018 | 102.62 | 102.85 | 101.95 | 102.59 | 923,439 | -0.07(-0.07%) |
Jan 02, 2018 | 101.81 | 102.68 | 100.80 | 102.66 | 1,430,497 | +1.86(+1.84%) |
Dec 29, 2017 | 100.80 | 100.80 | 100.80 | 0 | -0.37(-0.37%) | |
Dec 28, 2017 | 102.08 | 102.66 | 100.98 | 101.17 | 1,136,602 | -1.08(-1.06%) |
Dec 27, 2017 | 102.67 | 103.11 | 102.07 | 102.25 | 1,026,595 | -0.52(-0.50%) |
Dec 26, 2017 | 103.52 | 103.82 | 102.62 | 102.77 | 468,007 | -0.53(-0.51%) |
Dec 22, 2017 | 103.79 | 103.98 | 102.89 | 103.30 | 695,687 | -0.41(-0.40%) |
Dec 21, 2017 | 106.00 | 106.05 | 103.49 | 103.71 | 1,923,187 | -1.98(-1.87%) |
Dec 20, 2017 | 107.53 | 107.67 | 105.67 | 105.68 | 718,201 | -1.32(-1.23%) |
Dec 19, 2017 | 106.61 | 107.41 | 105.38 | 107.00 | 878,413 | +0.97(+0.92%) |
Dec 18, 2017 | 106.65 | 106.89 | 105.73 | 106.03 | 922,823 | +0.09(+0.08%) |
Dec 15, 2017 | 105.35 | 106.23 | 105.11 | 105.94 | 1,932,693 | +1.04(+0.99%) |
Dec 14, 2017 | 105.99 | 106.13 | 104.42 | 104.90 | 1,579,111 | -1.04(-0.98%) |
Dec 13, 2017 | 105.18 | 106.64 | 104.97 | 105.94 | 1,003,144 | +0.63(+0.60%) |
Dec 12, 2017 | 105.31 | 105.76 | 104.25 | 105.31 | 1,107,011 | -0.31(-0.30%) |
Dec 11, 2017 | 106.51 | 106.75 | 105.23 | 105.62 | 1,390,537 | -1.06(-0.99%) |
Dec 08, 2017 | 107.28 | 107.64 | 106.42 | 106.68 | 842,434 | +0.14(+0.13%) |
Dec 07, 2017 | 105.75 | 107.07 | 105.52 | 106.54 | 1,774,573 | +0.16(+0.15%) |
Dec 06, 2017 | 107.00 | 107.81 | 106.18 | 106.38 | 914,726 | -0.64(-0.60%) |
Dec 05, 2017 | 108.84 | 108.84 | 106.21 | 107.02 | 1,342,027 | -1.29(-1.19%) |
Dec 04, 2017 | 109.65 | 107.85 | 108.31 | 1,606,549 | +2.91(+2.76%) | |
Dec 01, 2017 | 107.33 | 107.33 | 105.08 | 105.40 | 1,149,743 | -1.67(-1.56%) |
Nov 30, 2017 | 105.14 | 107.77 | 104.62 | 107.07 | 1,578,218 | +1.93(+1.83%) |
Nov 29, 2017 | 102.46 | 105.97 | 102.27 | 105.14 | 1,400,815 | +3.10(+3.04%) |
Nov 28, 2017 | 101.83 | 102.22 | 100.88 | 102.03 | 1,038,030 | +0.69(+0.68%) |
Nov 27, 2017 | 101.59 | 102.48 | 100.57 | 101.35 | 1,020,141 | -0.26(-0.25%) |
Nov 24, 2017 | 101.73 | 102.25 | 101.20 | 101.61 | 273,836 | +0.45(+0.44%) |
Nov 22, 2017 | 100.39 | 101.57 | 100.19 | 101.16 | 510,663 | +0.96(+0.96%) |
Nov 21, 2017 | 99.24 | 100.66 | 98.85 | 100.19 | 733,517 | +1.10(+1.11%) |
Nov 20, 2017 | 98.27 | 99.12 | 97.56 | 99.09 | 723,758 | +1.07(+1.09%) |
Nov 17, 2017 | 98.24 | 98.85 | 97.41 | 98.02 | 472,819 | -0.81(-0.82%) |
Nov 16, 2017 | 97.96 | 99.34 | 97.55 | 98.84 | 658,663 | +1.29(+1.32%) |
Nov 15, 2017 | 99.33 | 99.33 | 97.49 | 97.55 | 861,258 | -1.99(-2.00%) |
Nov 14, 2017 | 99.77 | 100.07 | 99.29 | 99.53 | 654,377 | -0.83(-0.83%) |
Nov 13, 2017 | 99.82 | 100.43 | 99.12 | 100.36 | 724,652 | +0.31(+0.31%) |
Nov 10, 2017 | 100.12 | 100.48 | 99.14 | 100.06 | 658,792 | -0.43(-0.43%) |
Nov 09, 2017 | 100.50 | 101.55 | 99.53 | 100.49 | 895,160 | -0.47(-0.46%) |
Nov 08, 2017 | 101.09 | 101.31 | 99.98 | 100.96 | 634,707 | -0.30(-0.30%) |
Nov 07, 2017 | 101.14 | 102.05 | 100.48 | 101.26 | 824,949 | +0.07(+0.07%) |
Nov 06, 2017 | 100.12 | 101.34 | 99.59 | 101.19 | 988,363 | +1.08(+1.08%) |
Nov 03, 2017 | 100.97 | 101.92 | 100.10 | 100.12 | 1,569,901 | -0.85(-0.84%) |
Nov 02, 2017 | 100.89 | 101.31 | 100.35 | 100.97 | 911,775 | +0.28(+0.27%) |
Nov 01, 2017 | 100.03 | 100.94 | 99.73 | 100.69 | 998,024 | +1.18(+1.19%) |
Oct 31, 2017 | 100.30 | 100.30 | 98.59 | 99.50 | 1,137,994 | -0.72(-0.71%) |
Oct 30, 2017 | 99.23 | 100.65 | 99.11 | 100.22 | 1,037,375 | +0.68(+0.68%) |
Oct 27, 2017 | 99.94 | 100.48 | 98.74 | 99.54 | 811,841 | -0.40(-0.40%) |
Oct 26, 2017 | 98.02 | 100.48 | 97.39 | 99.94 | 961,585 | +2.37(+2.43%) |
Oct 25, 2017 | 99.99 | 99.99 | 97.41 | 97.58 | 1,276,574 | -1.82(-1.83%) |
Oct 24, 2017 | 101.47 | 101.93 | 98.90 | 99.40 | 1,458,569 | -1.81(-1.79%) |
Oct 23, 2017 | 101.75 | 102.82 | 100.75 | 101.21 | 1,366,678 | +0.78(+0.78%) |
Oct 20, 2017 | 101.32 | 102.43 | 99.71 | 100.43 | 1,816,823 | +1.35(+1.36%) |
Oct 19, 2017 | 97.87 | 99.10 | 96.73 | 99.08 | 1,522,833 | +0.93(+0.94%) |
Oct 18, 2017 | 97.18 | 98.86 | 96.89 | 98.16 | 1,890,960 | +1.28(+1.32%) |
Oct 17, 2017 | 96.67 | 97.10 | 95.19 | 96.88 | 2,182,262 | -0.41(-0.42%) |
Oct 16, 2017 | 99.63 | 99.82 | 97.21 | 97.29 | 1,429,094 | -2.17(-2.18%) |
Oct 13, 2017 | 100.91 | 101.06 | 99.29 | 99.46 | 864,849 | -1.23(-1.22%) |
Oct 12, 2017 | 100.15 | 101.19 | 100.15 | 100.69 | 1,082,477 | +0.54(+0.54%) |
Oct 11, 2017 | 99.94 | 101.07 | 99.79 | 100.14 | 948,337 | +0.09(+0.09%) |
Oct 10, 2017 | 101.18 | 101.19 | 99.35 | 100.05 | 728,608 | +0.60(+0.60%) |
Oct 09, 2017 | 99.06 | 99.62 | 99.00 | 99.45 | 558,699 | +0.40(+0.40%) |
Oct 06, 2017 | 101.70 | 102.47 | 98.54 | 99.05 | 2,237,994 | -3.50(-3.42%) |
Oct 05, 2017 | 101.88 | 102.85 | 101.66 | 102.55 | 732,969 | +0.37(+0.36%) |
Oct 04, 2017 | 101.80 | 102.53 | 101.33 | 102.18 | 664,228 | +0.21(+0.21%) |
Oct 03, 2017 | 102.06 | 102.50 | 101.83 | 101.97 | 1,351,166 | -0.23(-0.22%) |