Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.51 | 105.26 | 104.45 | 105.17 | 20,282 | +0.81(+0.78%) |
Nov 29, 2018 | 104.13 | 104.73 | 104.08 | 104.36 | 33,233 | -0.05(-0.04%) |
Nov 28, 2018 | 103.30 | 104.40 | 102.95 | 104.40 | 44,729 | +1.03(+1.00%) |
Nov 27, 2018 | 103.11 | 103.37 | 102.78 | 103.37 | 23,276 | +0.13(+0.13%) |
Nov 26, 2018 | 103.06 | 103.38 | 102.64 | 103.23 | 43,693 | +0.80(+0.78%) |
Nov 23, 2018 | 102.14 | 102.79 | 102.09 | 102.43 | 7,619 | -0.05(-0.05%) |
Nov 21, 2018 | 102.48 | 102.48 | 102.48 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.54 | 103.69 | 102.45 | 102.63 | 37,206 | -1.28(-1.23%) |
Nov 19, 2018 | 104.62 | 104.68 | 103.72 | 103.90 | 259,075 | -0.60(-0.57%) |
Nov 16, 2018 | 104.15 | 105.13 | 104.13 | 104.50 | 21,739 | +0.12(+0.11%) |
Nov 15, 2018 | 104.08 | 104.44 | 103.04 | 104.38 | 61,448 | -0.06(-0.06%) |
Nov 14, 2018 | 105.36 | 105.36 | 104.06 | 104.45 | 45,393 | -0.38(-0.37%) |
Nov 13, 2018 | 105.04 | 105.47 | 104.57 | 104.83 | 39,169 | -0.03(-0.03%) |
Nov 12, 2018 | 105.30 | 105.82 | 104.72 | 104.86 | 350,555 | -0.92(-0.87%) |
Nov 09, 2018 | 105.92 | 106.07 | 105.44 | 105.78 | 16,584 | -0.56(-0.53%) |
Nov 08, 2018 | 106.03 | 106.51 | 106.00 | 106.34 | 18,564 | -0.27(-0.25%) |
Nov 07, 2018 | 106.56 | 106.61 | 105.72 | 106.61 | 14,314 | +0.56(+0.53%) |
Nov 06, 2018 | 105.56 | 106.09 | 105.46 | 106.04 | 20,310 | +0.46(+0.44%) |
Nov 05, 2018 | 105.22 | 105.72 | 105.04 | 105.58 | 12,850 | +0.75(+0.72%) |
Nov 02, 2018 | 105.20 | 105.35 | 103.89 | 104.83 | 31,039 | -0.28(-0.26%) |
Nov 01, 2018 | 104.27 | 105.20 | 103.99 | 105.11 | 36,328 | +0.97(+0.93%) |
Oct 31, 2018 | 104.77 | 104.85 | 103.45 | 104.13 | 188,153 | -0.18(-0.17%) |
Oct 30, 2018 | 102.62 | 104.36 | 102.62 | 104.31 | 137,029 | +2.15(+2.11%) |
Oct 29, 2018 | 102.72 | 103.61 | 101.29 | 102.16 | 259,149 | +0.54(+0.54%) |
Oct 26, 2018 | 102.20 | 102.28 | 100.87 | 101.62 | 50,986 | -1.52(-1.47%) |
Oct 25, 2018 | 102.47 | 103.64 | 102.02 | 103.14 | 47,938 | +1.01(+0.99%) |
Oct 24, 2018 | 102.60 | 103.80 | 102.13 | 102.13 | 41,185 | -0.35(-0.34%) |
Oct 23, 2018 | 100.94 | 102.85 | 100.72 | 102.47 | 458,637 | +0.43(+0.42%) |
Oct 22, 2018 | 102.82 | 102.94 | 101.77 | 102.05 | 25,609 | -0.65(-0.63%) |
Oct 19, 2018 | 102.47 | 103.39 | 102.36 | 102.70 | 37,651 | +1.19(+1.17%) |
Oct 18, 2018 | 102.32 | 102.82 | 101.27 | 101.51 | 18,694 | -0.91(-0.89%) |
Oct 17, 2018 | 102.31 | 102.64 | 101.64 | 102.42 | 21,836 | -0.07(-0.07%) |
Oct 16, 2018 | 101.54 | 102.66 | 101.38 | 102.49 | 40,016 | +1.40(+1.39%) |
Oct 15, 2018 | 100.67 | 101.73 | 100.67 | 101.09 | 22,879 | +0.50(+0.50%) |
Oct 12, 2018 | 100.95 | 100.95 | 99.66 | 100.59 | 43,142 | +0.53(+0.53%) |
Oct 11, 2018 | 102.07 | 102.27 | 99.79 | 100.06 | 131,386 | -2.04(-2.00%) |
Oct 10, 2018 | 104.01 | 104.01 | 102.02 | 102.11 | 74,624 | -2.23(-2.14%) |
Oct 09, 2018 | 105.04 | 105.13 | 104.34 | 104.34 | 36,707 | -0.71(-0.68%) |
Oct 08, 2018 | 104.46 | 105.15 | 104.43 | 105.05 | 96,490 | +0.78(+0.75%) |
Oct 05, 2018 | 104.46 | 104.64 | 103.92 | 104.27 | 25,212 | -0.20(-0.19%) |
Oct 04, 2018 | 105.06 | 105.06 | 104.01 | 104.46 | 20,851 | -0.92(-0.87%) |
Oct 03, 2018 | 106.63 | 106.63 | 105.29 | 105.38 | 29,910 | -0.83(-0.78%) |
Oct 02, 2018 | 106.24 | 106.58 | 105.89 | 106.21 | 21,928 | -0.03(-0.03%) |
Oct 01, 2018 | 106.70 | 106.70 | 106.07 | 106.25 | 118,097 | +0.17(+0.16%) |
Sep 28, 2018 | 105.89 | 106.19 | 105.89 | 106.08 | 19,273 | -0.03(-0.02%) |
Sep 27, 2018 | 106.18 | 106.69 | 106.01 | 106.11 | 19,987 | -0.13(-0.13%) |
Sep 26, 2018 | 106.23 | 106.96 | 106.18 | 106.24 | 20,534 | +0.11(+0.10%) |
Sep 25, 2018 | 107.15 | 107.15 | 106.11 | 106.13 | 13,965 | -0.78(-0.73%) |
Sep 24, 2018 | 108.24 | 108.24 | 106.73 | 106.91 | 21,842 | -1.60(-1.48%) |
Sep 21, 2018 | 108.83 | 108.86 | 108.43 | 108.52 | 176,045 | +0.09(+0.08%) |
Sep 20, 2018 | 107.56 | 108.53 | 107.51 | 108.43 | 34,251 | +1.12(+1.05%) |
Sep 19, 2018 | 107.32 | 107.59 | 107.21 | 107.30 | 13,218 | -0.02(-0.02%) |
Sep 18, 2018 | 107.33 | 107.36 | 106.89 | 107.32 | 6,932 | -0.22(-0.21%) |
Sep 17, 2018 | 107.43 | 107.67 | 107.35 | 107.54 | 13,448 | +0.03(+0.03%) |
Sep 14, 2018 | 107.34 | 107.51 | 106.92 | 107.51 | 10,043 | +0.25(+0.23%) |
Sep 13, 2018 | 107.38 | 107.38 | 106.77 | 107.26 | 10,122 | +0.15(+0.14%) |
Sep 12, 2018 | 105.77 | 107.12 | 105.77 | 107.11 | 25,904 | +1.29(+1.22%) |
Sep 11, 2018 | 105.70 | 105.99 | 105.46 | 105.81 | 10,638 | -0.13(-0.13%) |
Sep 10, 2018 | 105.80 | 106.42 | 105.80 | 105.95 | 8,750 | +0.64(+0.61%) |
Sep 07, 2018 | 105.31 | 105.42 | 104.94 | 105.31 | 10,156 | -0.52(-0.50%) |
Sep 06, 2018 | 105.71 | 106.03 | 105.50 | 105.83 | 20,055 | +0.12(+0.11%) |
Sep 05, 2018 | 104.67 | 105.72 | 104.53 | 105.72 | 44,609 | +0.83(+0.79%) |
Sep 04, 2018 | 105.02 | 105.33 | 104.72 | 104.88 | 119,783 | -0.52(-0.50%) |
Aug 31, 2018 | 105.41 | 105.41 | 105.41 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 106.20 | 106.20 | 105.33 | 105.53 | 17,876 | -1.02(-0.96%) |
Aug 29, 2018 | 106.43 | 106.78 | 106.31 | 106.55 | 13,886 | +0.07(+0.07%) |
Aug 28, 2018 | 107.11 | 107.11 | 106.37 | 106.48 | 21,770 | -0.43(-0.41%) |
Aug 27, 2018 | 106.73 | 107.02 | 106.52 | 106.91 | 17,008 | +0.51(+0.48%) |
Aug 24, 2018 | 106.29 | 106.51 | 105.99 | 106.40 | 14,896 | +0.11(+0.10%) |
Aug 23, 2018 | 106.58 | 106.58 | 106.19 | 106.29 | 7,775 | -0.40(-0.37%) |
Aug 22, 2018 | 107.28 | 107.28 | 106.59 | 106.69 | 40,472 | -0.79(-0.73%) |
Aug 21, 2018 | 107.81 | 107.84 | 107.18 | 107.48 | 17,466 | -0.22(-0.21%) |
Aug 20, 2018 | 107.37 | 107.78 | 107.37 | 107.70 | 15,756 | +0.50(+0.47%) |
Aug 17, 2018 | 106.56 | 107.39 | 106.55 | 107.20 | 13,993 | +0.43(+0.41%) |
Aug 16, 2018 | 106.48 | 107.13 | 106.42 | 106.76 | 12,490 | +0.78(+0.74%) |
Aug 15, 2018 | 105.80 | 106.06 | 105.28 | 105.98 | 24,986 | -0.20(-0.18%) |
Aug 14, 2018 | 105.82 | 106.38 | 105.73 | 106.18 | 16,595 | +0.49(+0.46%) |
Aug 13, 2018 | 106.20 | 106.20 | 105.33 | 105.69 | 13,140 | -0.53(-0.50%) |
Aug 10, 2018 | 106.44 | 106.55 | 106.04 | 106.22 | 11,284 | -0.61(-0.57%) |
Aug 09, 2018 | 106.92 | 107.15 | 106.83 | 106.83 | 10,239 | -0.16(-0.15%) |
Aug 08, 2018 | 107.54 | 107.54 | 106.99 | 106.99 | 12,421 | -0.66(-0.61%) |
Aug 07, 2018 | 107.78 | 107.78 | 107.18 | 107.65 | 14,839 | -0.12(-0.12%) |
Aug 06, 2018 | 107.85 | 108.13 | 107.75 | 107.77 | 9,235 | -0.16(-0.15%) |
Aug 03, 2018 | 106.91 | 108.06 | 106.91 | 107.93 | 15,009 | +1.12(+1.05%) |
Aug 02, 2018 | 105.54 | 106.81 | 105.54 | 106.81 | 28,844 | +1.34(+1.27%) |
Aug 01, 2018 | 106.10 | 106.10 | 105.34 | 105.47 | 24,729 | -1.09(-1.02%) |
Jul 31, 2018 | 105.93 | 106.56 | 105.72 | 106.56 | 350,526 | +0.93(+0.88%) |
Jul 30, 2018 | 105.94 | 105.99 | 105.52 | 105.63 | 18,211 | -0.43(-0.41%) |
Jul 27, 2018 | 106.13 | 106.54 | 105.80 | 106.06 | 22,344 | -0.32(-0.30%) |
Jul 26, 2018 | 106.43 | 107.05 | 106.36 | 106.38 | 11,142 | +0.08(+0.07%) |
Jul 25, 2018 | 105.60 | 106.42 | 105.38 | 106.30 | 15,669 | +0.53(+0.50%) |
Jul 24, 2018 | 105.74 | 106.15 | 105.60 | 105.77 | 16,873 | -0.33(-0.31%) |
Jul 23, 2018 | 106.58 | 106.58 | 105.92 | 106.10 | 4,195 | -0.65(-0.61%) |
Jul 20, 2018 | 106.32 | 106.85 | 106.32 | 106.74 | 9,196 | +0.19(+0.17%) |
Jul 19, 2018 | 105.98 | 106.84 | 105.68 | 106.56 | 53,127 | -0.09(-0.08%) |
Jul 18, 2018 | 107.03 | 107.20 | 106.34 | 106.65 | 598,161 | -0.54(-0.50%) |
Jul 17, 2018 | 106.07 | 107.25 | 106.07 | 107.19 | 35,126 | +1.07(+1.01%) |
Jul 16, 2018 | 106.51 | 106.51 | 106.01 | 106.11 | 10,662 | -0.52(-0.49%) |
Jul 13, 2018 | 106.31 | 106.72 | 106.31 | 106.64 | 8,947 | +0.28(+0.27%) |
Jul 12, 2018 | 106.66 | 106.67 | 106.07 | 106.35 | 16,289 | +0.00(+0.00%) |
Jul 11, 2018 | 106.40 | 106.50 | 106.05 | 106.35 | 21,431 | -0.44(-0.41%) |
Jul 10, 2018 | 106.24 | 106.83 | 105.97 | 106.80 | 20,340 | +1.04(+0.98%) |
Jul 09, 2018 | 105.97 | 106.12 | 105.64 | 105.76 | 24,743 | -0.06(-0.06%) |
Jul 06, 2018 | 105.54 | 106.23 | 105.33 | 105.82 | 23,392 | +0.32(+0.30%) |
Jul 05, 2018 | 104.59 | 105.50 | 104.54 | 105.50 | 27,916 | +1.48(+1.42%) |
Jul 03, 2018 | 104.02 | 104.02 | 104.02 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 104.45 | 104.60 | 103.68 | 104.43 | 40,718 | -0.37(-0.35%) |
Jun 29, 2018 | 105.17 | 105.55 | 104.80 | 104.80 | 68,817 | +0.26(+0.25%) |
Jun 28, 2018 | 103.96 | 104.65 | 103.96 | 104.55 | 17,416 | +0.61(+0.59%) |
Jun 27, 2018 | 104.53 | 105.14 | 103.89 | 103.94 | 26,052 | -0.68(-0.65%) |
Jun 26, 2018 | 104.94 | 104.94 | 104.58 | 104.62 | 12,176 | +0.00(+0.00%) |
Jun 25, 2018 | 104.39 | 104.73 | 104.03 | 104.61 | 22,976 | -0.26(-0.25%) |
Jun 22, 2018 | 104.85 | 105.09 | 104.67 | 104.88 | 10,999 | +0.39(+0.37%) |
Jun 21, 2018 | 105.29 | 105.29 | 104.34 | 104.49 | 12,241 | -0.59(-0.56%) |
Jun 20, 2018 | 105.31 | 105.31 | 104.71 | 105.08 | 17,934 | +0.08(+0.08%) |
Jun 19, 2018 | 105.11 | 104.47 | 105.00 | 19,688 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.81 | 105.81 | 104.85 | 105.24 | 18,374 | -0.98(-0.92%) |
Jun 15, 2018 | 106.24 | 105.15 | 106.22 | 37,522 | +1.06(+1.01%) | |
Jun 14, 2018 | 105.03 | 105.25 | 104.87 | 105.15 | 27,813 | +0.34(+0.33%) |
Jun 13, 2018 | 105.44 | 105.44 | 104.56 | 104.81 | 376,351 | -0.52(-0.49%) |
Jun 12, 2018 | 105.13 | 105.44 | 104.84 | 105.33 | 16,181 | +0.36(+0.34%) |
Jun 11, 2018 | 104.27 | 105.12 | 104.27 | 104.97 | 28,028 | +0.80(+0.77%) |
Jun 08, 2018 | 102.91 | 104.20 | 102.91 | 104.17 | 17,540 | +1.27(+1.23%) |
Jun 07, 2018 | 102.32 | 103.39 | 102.32 | 102.90 | 25,414 | +0.40(+0.39%) |
Jun 06, 2018 | 102.49 | 102.49 | 20,928 | +0.63(+0.62%) | ||
Jun 05, 2018 | 102.01 | 102.01 | 101.53 | 101.86 | 14,650 | -0.11(-0.11%) |
Jun 04, 2018 | 101.80 | 102.02 | 101.61 | 101.97 | 31,038 | +0.77(+0.77%) |
Jun 01, 2018 | 101.12 | 101.46 | 100.88 | 101.20 | 21,198 | +0.49(+0.49%) |
May 31, 2018 | 101.68 | 101.68 | 100.37 | 100.71 | 72,492 | -0.99(-0.98%) |
May 30, 2018 | 100.96 | 101.87 | 100.76 | 101.70 | 131,921 | +1.06(+1.06%) |
May 29, 2018 | 100.61 | 101.02 | 100.25 | 100.64 | 30,603 | -0.49(-0.49%) |
May 25, 2018 | 101.13 | 101.13 | 101.13 | 0 | +0.19(+0.18%) | |
May 24, 2018 | 100.81 | 101.04 | 100.47 | 100.94 | 41,806 | -0.02(-0.02%) |
May 23, 2018 | 100.37 | 101.02 | 100.37 | 100.96 | 28,509 | +0.44(+0.44%) |
May 22, 2018 | 101.13 | 101.35 | 100.43 | 100.52 | 13,659 | -0.32(-0.31%) |
May 21, 2018 | 100.82 | 101.17 | 100.79 | 100.84 | 115,427 | +0.45(+0.45%) |
May 18, 2018 | 100.57 | 100.57 | 99.96 | 100.39 | 191,019 | -0.33(-0.33%) |
May 17, 2018 | 100.32 | 100.79 | 100.32 | 100.72 | 11,260 | +0.52(+0.52%) |
May 16, 2018 | 99.55 | 100.39 | 99.55 | 100.20 | 11,041 | +0.80(+0.80%) |
May 15, 2018 | 99.33 | 99.66 | 98.97 | 99.41 | 23,986 | -0.48(-0.48%) |
May 14, 2018 | 100.37 | 100.37 | 99.76 | 99.89 | 21,871 | -0.23(-0.23%) |
May 11, 2018 | 100.46 | 100.72 | 99.92 | 100.12 | 64,912 | -0.19(-0.19%) |
May 10, 2018 | 99.88 | 100.55 | 99.81 | 100.31 | 24,042 | +0.81(+0.81%) |
May 09, 2018 | 99.27 | 99.73 | 99.01 | 99.50 | 34,517 | +0.39(+0.39%) |
May 08, 2018 | 99.47 | 99.47 | 98.77 | 99.12 | 59,783 | -0.52(-0.52%) |
May 07, 2018 | 99.93 | 99.98 | 99.41 | 99.63 | 348,942 | -0.04(-0.04%) |
May 04, 2018 | 98.09 | 100.00 | 98.06 | 99.68 | 21,628 | +1.43(+1.45%) |
May 03, 2018 | 98.32 | 98.52 | 97.71 | 98.25 | 58,931 | -0.23(-0.23%) |
May 02, 2018 | 99.63 | 99.71 | 98.33 | 98.48 | 28,258 | -1.26(-1.26%) |
May 01, 2018 | 99.85 | 99.87 | 99.01 | 99.74 | 33,329 | -0.62(-0.61%) |
Apr 30, 2018 | 101.45 | 101.66 | 100.29 | 100.36 | 78,289 | -0.92(-0.90%) |
Apr 27, 2018 | 100.77 | 101.57 | 100.77 | 101.27 | 125,224 | +0.39(+0.39%) |
Apr 26, 2018 | 100.39 | 101.06 | 99.99 | 100.88 | 23,387 | +0.85(+0.85%) |
Apr 25, 2018 | 99.89 | 100.34 | 99.78 | 100.03 | 141,095 | -0.17(-0.17%) |
Apr 24, 2018 | 101.24 | 101.24 | 99.57 | 100.20 | 24,555 | -0.80(-0.79%) |
Apr 23, 2018 | 100.98 | 101.17 | 100.61 | 101.00 | 29,629 | +0.08(+0.08%) |
Apr 20, 2018 | 102.47 | 102.47 | 100.79 | 100.92 | 35,080 | -1.71(-1.66%) |
Apr 19, 2018 | 104.47 | 104.47 | 102.18 | 102.63 | 40,106 | -3.06(-2.90%) |
Apr 18, 2018 | 106.45 | 106.50 | 105.63 | 105.69 | 11,152 | -0.82(-0.77%) |
Apr 17, 2018 | 106.50 | 106.85 | 106.25 | 106.50 | 12,869 | +0.30(+0.28%) |
Apr 16, 2018 | 105.79 | 106.51 | 105.61 | 106.21 | 13,160 | +0.74(+0.70%) |
Apr 13, 2018 | 105.72 | 105.72 | 105.21 | 105.47 | 10,472 | +0.21(+0.20%) |
Apr 12, 2018 | 105.78 | 105.88 | 105.19 | 105.26 | 17,093 | -0.12(-0.11%) |
Apr 11, 2018 | 105.51 | 105.78 | 105.29 | 105.37 | 14,307 | -0.35(-0.33%) |
Apr 10, 2018 | 105.82 | 106.05 | 105.12 | 105.72 | 24,120 | +0.87(+0.83%) |
Apr 09, 2018 | 105.49 | 106.01 | 104.85 | 104.85 | 109,034 | -0.13(-0.13%) |
Apr 06, 2018 | 105.91 | 106.46 | 104.36 | 104.98 | 30,782 | -1.43(-1.34%) |
Apr 05, 2018 | 105.96 | 106.64 | 105.87 | 106.41 | 9,893 | +0.77(+0.73%) |
Apr 04, 2018 | 102.63 | 105.82 | 102.63 | 105.64 | 19,694 | +1.88(+1.81%) |
Apr 03, 2018 | 102.70 | 103.99 | 102.47 | 103.76 | 32,395 | +1.72(+1.69%) |
Apr 02, 2018 | 104.22 | 104.22 | 101.45 | 102.04 | 76,736 | -2.58(-2.46%) |
Mar 29, 2018 | 104.61 | 104.61 | 104.61 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.80 | 103.86 | 102.80 | 103.45 | 32,246 | +0.66(+0.64%) |
Mar 27, 2018 | 103.36 | 104.02 | 102.30 | 102.79 | 41,287 | -0.37(-0.36%) |
Mar 26, 2018 | 102.66 | 103.16 | 102.05 | 103.16 | 15,376 | +1.62(+1.59%) |
Mar 23, 2018 | 103.29 | 103.70 | 101.49 | 101.54 | 47,163 | -1.48(-1.43%) |
Mar 22, 2018 | 103.94 | 104.45 | 102.94 | 103.02 | 24,999 | -1.53(-1.46%) |
Mar 21, 2018 | 104.98 | 105.37 | 104.21 | 104.55 | 22,097 | -0.75(-0.72%) |
Mar 20, 2018 | 105.71 | 106.04 | 105.17 | 105.30 | 12,570 | -0.39(-0.37%) |
Mar 19, 2018 | 106.39 | 106.50 | 105.12 | 105.69 | 95,854 | -0.93(-0.87%) |
Mar 16, 2018 | 106.79 | 107.02 | 106.62 | 106.62 | 14,124 | +0.00(+0.00%) |
Mar 15, 2018 | 107.22 | 107.34 | 106.49 | 106.62 | 81,626 | -0.61(-0.57%) |
Mar 14, 2018 | 108.26 | 108.36 | 107.16 | 107.22 | 16,279 | -1.05(-0.97%) |
Mar 13, 2018 | 108.78 | 109.04 | 108.28 | 108.28 | 14,935 | -0.26(-0.24%) |
Mar 12, 2018 | 108.58 | 109.05 | 108.25 | 108.54 | 8,341 | +0.16(+0.14%) |
Mar 09, 2018 | 107.74 | 108.38 | 107.74 | 108.38 | 10,910 | +0.65(+0.60%) |
Mar 08, 2018 | 106.85 | 107.73 | 106.85 | 107.73 | 16,895 | +1.12(+1.05%) |
Mar 07, 2018 | 106.68 | 106.06 | 106.61 | 9,380 | -0.65(-0.60%) | |
Mar 06, 2018 | 107.08 | 107.26 | 106.42 | 107.26 | 19,575 | +0.35(+0.33%) |
Mar 05, 2018 | 105.55 | 106.93 | 105.55 | 106.91 | 53,249 | +0.83(+0.78%) |
Mar 02, 2018 | 104.41 | 106.17 | 104.41 | 106.08 | 100,968 | +1.04(+0.99%) |
Mar 01, 2018 | 105.83 | 106.33 | 104.34 | 105.04 | 47,928 | -0.71(-0.67%) |
Feb 28, 2018 | 107.44 | 107.44 | 105.75 | 105.75 | 18,165 | -1.53(-1.43%) |
Feb 27, 2018 | 108.77 | 108.88 | 107.28 | 107.28 | 11,255 | -1.48(-1.36%) |
Feb 26, 2018 | 108.20 | 108.84 | 107.88 | 108.76 | 86,498 | +0.97(+0.90%) |
Feb 23, 2018 | 106.94 | 107.79 | 106.94 | 107.79 | 6,797 | +1.03(+0.96%) |
Feb 22, 2018 | 106.58 | 106.76 | 14,335 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.49 | 108.19 | 106.57 | 106.57 | 14,765 | -0.85(-0.79%) |
Feb 20, 2018 | 108.16 | 108.16 | 107.29 | 107.42 | 14,454 | -1.39(-1.28%) |
Feb 16, 2018 | 108.81 | 108.81 | 108.81 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 108.01 | 108.89 | 107.46 | 108.89 | 156,818 | +1.35(+1.26%) |
Feb 14, 2018 | 106.45 | 107.64 | 106.10 | 107.54 | 24,865 | +0.44(+0.41%) |
Feb 13, 2018 | 106.59 | 107.21 | 106.43 | 107.09 | 16,166 | +0.07(+0.07%) |
Feb 12, 2018 | 106.27 | 107.51 | 106.11 | 107.02 | 44,411 | +1.45(+1.38%) |
Feb 09, 2018 | 105.80 | 106.23 | 103.23 | 105.57 | 68,157 | +0.44(+0.42%) |
Feb 08, 2018 | 108.14 | 108.14 | 105.13 | 105.13 | 39,631 | -2.98(-2.76%) |
Feb 07, 2018 | 108.00 | 109.72 | 107.99 | 108.12 | 31,709 | -0.03(-0.02%) |
Feb 06, 2018 | 104.89 | 108.28 | 104.20 | 108.14 | 87,041 | +0.10(+0.09%) |
Feb 05, 2018 | 109.89 | 110.24 | 106.88 | 108.05 | 35,212 | -2.24(-2.03%) |
Feb 02, 2018 | 112.31 | 112.31 | 110.29 | 110.29 | 29,928 | -2.09(-1.86%) |
Feb 01, 2018 | 112.42 | 112.88 | 112.20 | 112.38 | 75,738 | -0.65(-0.57%) |
Jan 31, 2018 | 113.43 | 113.45 | 112.56 | 113.03 | 101,856 | +0.17(+0.16%) |
Jan 30, 2018 | 112.76 | 113.26 | 112.76 | 112.85 | 17,887 | -0.40(-0.35%) |
Jan 29, 2018 | 114.12 | 114.12 | 113.26 | 113.26 | 23,729 | -0.83(-0.73%) |
Jan 26, 2018 | 113.46 | 114.11 | 113.46 | 114.09 | 17,882 | +0.62(+0.55%) |
Jan 25, 2018 | 114.40 | 114.40 | 113.15 | 113.47 | 27,064 | -0.88(-0.77%) |
Jan 24, 2018 | 114.42 | 114.60 | 114.17 | 114.35 | 17,636 | +0.10(+0.08%) |
Jan 23, 2018 | 114.17 | 114.30 | 113.96 | 114.25 | 10,899 | -0.02(-0.02%) |
Jan 22, 2018 | 113.71 | 114.28 | 113.71 | 114.27 | 7,203 | +0.43(+0.38%) |
Jan 19, 2018 | 112.72 | 113.84 | 112.72 | 113.84 | 23,272 | +1.48(+1.32%) |
Jan 18, 2018 | 112.74 | 112.74 | 112.25 | 112.36 | 25,234 | -0.42(-0.38%) |
Jan 17, 2018 | 111.93 | 113.20 | 111.93 | 112.79 | 19,563 | +1.10(+0.98%) |
Jan 16, 2018 | 112.25 | 112.62 | 111.59 | 111.69 | 34,149 | -0.14(-0.13%) |
Jan 12, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.79 | 111.86 | 111.60 | 111.74 | 30,394 | +0.21(+0.19%) |
Jan 10, 2018 | 111.87 | 111.87 | 111.19 | 111.53 | 53,841 | -0.60(-0.54%) |
Jan 09, 2018 | 112.35 | 112.52 | 112.13 | 112.14 | 12,049 | -0.15(-0.13%) |
Jan 08, 2018 | 111.74 | 112.39 | 111.74 | 112.28 | 28,048 | +0.49(+0.44%) |
Jan 05, 2018 | 111.53 | 111.82 | 111.42 | 111.79 | 30,706 | +0.41(+0.37%) |
Jan 04, 2018 | 110.97 | 111.64 | 110.97 | 111.38 | 21,333 | +0.55(+0.50%) |
Jan 03, 2018 | 110.88 | 111.06 | 110.72 | 110.83 | 11,485 | +0.06(+0.05%) |
Jan 02, 2018 | 111.11 | 111.11 | 110.70 | 110.77 | 30,947 | -0.16(-0.14%) |
Dec 29, 2017 | 110.93 | 110.93 | 110.93 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 111.18 | 111.18 | 110.82 | 111.08 | 14,359 | +0.06(+0.05%) |
Dec 27, 2017 | 111.27 | 111.45 | 111.02 | 111.02 | 7,395 | -0.17(-0.15%) |
Dec 26, 2017 | 110.94 | 111.34 | 110.94 | 111.18 | 29,907 | +0.11(+0.10%) |
Dec 22, 2017 | 111.00 | 111.21 | 111.00 | 111.07 | 16,190 | -0.10(-0.09%) |
Dec 21, 2017 | 111.14 | 111.47 | 111.04 | 111.16 | 31,684 | +0.13(+0.12%) |
Dec 20, 2017 | 111.39 | 111.39 | 110.60 | 111.03 | 29,930 | -0.26(-0.24%) |
Dec 19, 2017 | 111.49 | 111.71 | 111.30 | 111.30 | 20,404 | +0.07(+0.06%) |
Dec 18, 2017 | 111.42 | 111.86 | 111.19 | 111.23 | 8,616 | +0.23(+0.20%) |
Dec 15, 2017 | 110.42 | 111.06 | 110.42 | 111.00 | 238,933 | +1.02(+0.93%) |
Dec 14, 2017 | 110.31 | 110.44 | 109.98 | 109.98 | 25,215 | -0.30(-0.27%) |
Dec 13, 2017 | 109.84 | 110.57 | 109.84 | 110.28 | 30,233 | +0.56(+0.51%) |
Dec 12, 2017 | 109.70 | 110.10 | 109.55 | 109.72 | 22,164 | +0.09(+0.08%) |
Dec 11, 2017 | 109.49 | 109.63 | 109.20 | 109.63 | 21,469 | +0.10(+0.09%) |
Dec 08, 2017 | 109.55 | 109.55 | 109.14 | 109.54 | 17,901 | +0.23(+0.21%) |
Dec 07, 2017 | 109.56 | 109.81 | 109.28 | 109.30 | 25,009 | -0.42(-0.38%) |
Dec 06, 2017 | 109.37 | 109.86 | 109.37 | 109.72 | 47,865 | +0.37(+0.34%) |
Dec 05, 2017 | 109.50 | 109.58 | 109.19 | 109.35 | 116,913 | -0.30(-0.28%) |
Dec 04, 2017 | 109.29 | 109.29 | 109.29 | 109.65 | 32,578 | +0.75(+0.69%) |