Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.65 | 112.74 | 111.54 | 112.62 | 726,699 | +0.92(+0.82%) |
Nov 29, 2018 | 111.57 | 112.31 | 111.08 | 111.70 | 509,616 | -0.19(-0.17%) |
Nov 28, 2018 | 109.70 | 111.89 | 109.38 | 111.89 | 929,452 | +2.74(+2.51%) |
Nov 27, 2018 | 108.12 | 109.16 | 107.77 | 109.16 | 452,500 | +0.57(+0.52%) |
Nov 26, 2018 | 107.86 | 108.62 | 107.66 | 108.59 | 583,376 | +1.78(+1.66%) |
Nov 23, 2018 | 106.89 | 107.44 | 106.80 | 106.81 | 234,842 | -0.93(-0.87%) |
Nov 21, 2018 | 107.75 | 107.75 | 107.75 | 0 | +0.16(+0.15%) | |
Nov 20, 2018 | 108.11 | 108.80 | 107.13 | 107.58 | 976,711 | -2.22(-2.03%) |
Nov 19, 2018 | 111.43 | 111.44 | 109.38 | 109.81 | 688,240 | -1.87(-1.67%) |
Nov 16, 2018 | 110.85 | 112.05 | 110.69 | 111.67 | 768,534 | +0.15(+0.13%) |
Nov 15, 2018 | 109.84 | 111.72 | 109.07 | 111.53 | 1,573,234 | +1.20(+1.09%) |
Nov 14, 2018 | 112.07 | 112.16 | 109.63 | 110.33 | 907,303 | -0.77(-0.69%) |
Nov 13, 2018 | 111.57 | 112.48 | 110.81 | 111.10 | 603,613 | -0.27(-0.24%) |
Nov 12, 2018 | 113.37 | 113.37 | 111.14 | 111.36 | 579,000 | -2.31(-2.03%) |
Nov 09, 2018 | 114.23 | 114.40 | 113.05 | 113.67 | 536,750 | -1.08(-0.94%) |
Nov 08, 2018 | 114.67 | 115.08 | 114.28 | 114.75 | 388,978 | -0.19(-0.17%) |
Nov 07, 2018 | 113.44 | 115.03 | 113.39 | 114.94 | 672,788 | +2.52(+2.24%) |
Nov 06, 2018 | 111.82 | 112.50 | 111.67 | 112.42 | 566,659 | +0.63(+0.56%) |
Nov 05, 2018 | 111.35 | 111.99 | 111.00 | 111.79 | 373,642 | +0.71(+0.63%) |
Nov 02, 2018 | 112.31 | 112.50 | 110.20 | 111.09 | 967,877 | -0.85(-0.76%) |
Nov 01, 2018 | 111.38 | 111.98 | 110.71 | 111.94 | 736,250 | +0.97(+0.87%) |
Oct 31, 2018 | 110.84 | 111.95 | 110.63 | 110.97 | 953,774 | +1.41(+1.29%) |
Oct 30, 2018 | 107.96 | 109.70 | 107.69 | 109.56 | 1,834,618 | +1.40(+1.30%) |
Oct 29, 2018 | 110.46 | 110.99 | 106.41 | 108.16 | 1,311,032 | -0.90(-0.82%) |
Oct 26, 2018 | 109.31 | 110.49 | 107.89 | 109.06 | 1,675,571 | -2.12(-1.91%) |
Oct 25, 2018 | 109.75 | 111.88 | 109.37 | 111.18 | 769,653 | +2.35(+2.16%) |
Oct 24, 2018 | 112.41 | 112.43 | 108.61 | 108.83 | 1,133,328 | -3.69(-3.28%) |
Oct 23, 2018 | 111.19 | 113.01 | 110.46 | 112.52 | 1,328,572 | -0.47(-0.41%) |
Oct 22, 2018 | 113.72 | 113.86 | 112.70 | 112.98 | 561,232 | -0.41(-0.36%) |
Oct 19, 2018 | 113.53 | 114.56 | 113.06 | 113.39 | 1,163,069 | +0.21(+0.19%) |
Oct 18, 2018 | 114.49 | 114.69 | 112.59 | 113.18 | 929,988 | -1.70(-1.48%) |
Oct 17, 2018 | 114.77 | 115.18 | 113.71 | 114.89 | 882,667 | +0.20(+0.18%) |
Oct 16, 2018 | 113.22 | 114.92 | 113.06 | 114.69 | 1,081,796 | +2.37(+2.11%) |
Oct 15, 2018 | 112.90 | 113.44 | 112.30 | 112.31 | 862,999 | -0.79(-0.70%) |
Oct 12, 2018 | 113.52 | 113.55 | 111.56 | 113.10 | 1,088,466 | +1.77(+1.59%) |
Oct 11, 2018 | 113.30 | 114.10 | 110.52 | 111.33 | 3,584,407 | -2.51(-2.20%) |
Oct 10, 2018 | 117.52 | 117.52 | 113.72 | 113.84 | 2,331,429 | -3.92(-3.33%) |
Oct 09, 2018 | 117.54 | 118.33 | 117.36 | 117.76 | 990,430 | +0.01(+0.01%) |
Oct 08, 2018 | 117.33 | 117.94 | 116.72 | 117.75 | 981,652 | +0.08(+0.07%) |
Oct 05, 2018 | 118.48 | 118.73 | 116.97 | 117.67 | 944,502 | -0.76(-0.64%) |
Oct 04, 2018 | 119.21 | 119.21 | 117.65 | 118.43 | 896,106 | -1.03(-0.86%) |
Oct 03, 2018 | 119.87 | 120.07 | 119.25 | 119.46 | 544,627 | +0.11(+0.09%) |
Oct 02, 2018 | 119.19 | 119.66 | 119.10 | 119.35 | 376,945 | +0.07(+0.06%) |
Oct 01, 2018 | 119.31 | 119.73 | 118.97 | 119.27 | 342,450 | +0.60(+0.51%) |
Sep 28, 2018 | 118.52 | 118.98 | 118.40 | 118.67 | 317,419 | -0.10(-0.09%) |
Sep 27, 2018 | 118.56 | 119.31 | 118.48 | 118.77 | 403,761 | +0.48(+0.41%) |
Sep 26, 2018 | 118.67 | 119.29 | 118.12 | 118.28 | 398,164 | -0.33(-0.28%) |
Sep 25, 2018 | 118.87 | 118.91 | 118.54 | 118.62 | 231,777 | -0.05(-0.04%) |
Sep 24, 2018 | 118.61 | 118.73 | 118.29 | 118.67 | 308,203 | -0.26(-0.22%) |
Sep 21, 2018 | 119.69 | 119.69 | 118.86 | 118.93 | 375,626 | -0.16(-0.14%) |
Sep 20, 2018 | 118.60 | 119.28 | 118.60 | 119.09 | 495,978 | +1.01(+0.86%) |
Sep 19, 2018 | 117.82 | 118.16 | 117.71 | 118.08 | 350,481 | +0.29(+0.25%) |
Sep 18, 2018 | 117.22 | 118.09 | 117.22 | 117.79 | 421,962 | +0.68(+0.58%) |
Sep 17, 2018 | 117.73 | 117.73 | 116.99 | 117.11 | 446,580 | -0.72(-0.61%) |
Sep 14, 2018 | 118.05 | 118.05 | 117.44 | 117.83 | 570,132 | -0.08(-0.07%) |
Sep 13, 2018 | 117.72 | 118.04 | 117.58 | 117.92 | 609,750 | +0.73(+0.62%) |
Sep 12, 2018 | 117.18 | 117.52 | 116.88 | 117.19 | 780,892 | -0.01(-0.01%) |
Sep 11, 2018 | 116.36 | 117.35 | 116.19 | 117.20 | 491,375 | +0.56(+0.48%) |
Sep 10, 2018 | 117.00 | 117.07 | 116.54 | 116.63 | 396,308 | +0.10(+0.09%) |
Sep 07, 2018 | 116.27 | 116.96 | 116.19 | 116.53 | 856,350 | -0.24(-0.20%) |
Sep 06, 2018 | 117.22 | 117.33 | 116.19 | 116.77 | 775,780 | -0.45(-0.39%) |
Sep 05, 2018 | 117.35 | 117.53 | 116.80 | 117.22 | 775,623 | -0.39(-0.33%) |
Sep 04, 2018 | 117.64 | 117.75 | 117.11 | 117.62 | 798,887 | -0.20(-0.17%) |
Aug 31, 2018 | 117.82 | 117.82 | 117.82 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.03 | 118.39 | 117.62 | 117.88 | 778,299 | -0.40(-0.34%) |
Aug 29, 2018 | 117.64 | 118.34 | 117.55 | 118.28 | 412,544 | +0.79(+0.67%) |
Aug 28, 2018 | 117.74 | 117.77 | 117.37 | 117.49 | 396,750 | -0.01(-0.01%) |
Aug 27, 2018 | 117.04 | 117.55 | 117.04 | 117.50 | 474,820 | +0.99(+0.85%) |
Aug 24, 2018 | 116.07 | 116.57 | 116.07 | 116.50 | 414,133 | +0.68(+0.59%) |
Aug 23, 2018 | 115.89 | 116.36 | 115.69 | 115.82 | 400,766 | -0.17(-0.15%) |
Aug 22, 2018 | 115.77 | 116.22 | 115.72 | 115.99 | 409,636 | +0.07(+0.06%) |
Aug 21, 2018 | 115.98 | 116.41 | 115.86 | 115.92 | 555,921 | +0.17(+0.15%) |
Aug 20, 2018 | 115.78 | 115.86 | 115.51 | 115.75 | 305,178 | +0.17(+0.15%) |
Aug 17, 2018 | 115.04 | 115.80 | 114.86 | 115.58 | 397,238 | +0.33(+0.29%) |
Aug 16, 2018 | 115.01 | 115.65 | 114.96 | 115.25 | 503,873 | +1.02(+0.89%) |
Aug 15, 2018 | 114.46 | 114.50 | 113.52 | 114.22 | 891,585 | -0.80(-0.70%) |
Aug 14, 2018 | 114.78 | 115.17 | 114.49 | 115.03 | 571,188 | +0.61(+0.53%) |
Aug 13, 2018 | 114.97 | 115.30 | 114.34 | 114.42 | 1,043,909 | -0.43(-0.37%) |
Aug 10, 2018 | 115.02 | 115.16 | 114.47 | 114.84 | 544,900 | -0.81(-0.70%) |
Aug 09, 2018 | 115.86 | 115.98 | 115.58 | 115.66 | 293,928 | -0.13(-0.11%) |
Aug 08, 2018 | 115.64 | 115.98 | 115.56 | 115.78 | 240,936 | -0.01(-0.01%) |
Aug 07, 2018 | 115.70 | 116.00 | 115.70 | 115.79 | 274,909 | +0.40(+0.35%) |
Aug 06, 2018 | 114.93 | 115.51 | 114.72 | 115.39 | 280,946 | +0.48(+0.42%) |
Aug 03, 2018 | 114.41 | 114.91 | 114.33 | 114.91 | 328,783 | +0.64(+0.56%) |
Aug 02, 2018 | 113.04 | 114.41 | 113.03 | 114.27 | 509,903 | +0.59(+0.52%) |
Aug 01, 2018 | 113.78 | 114.08 | 113.30 | 113.68 | 363,742 | +0.23(+0.20%) |
Jul 31, 2018 | 113.52 | 113.89 | 113.18 | 113.45 | 449,364 | +0.36(+0.31%) |
Jul 30, 2018 | 113.72 | 113.76 | 112.81 | 113.09 | 503,461 | -0.58(-0.51%) |
Jul 27, 2018 | 114.56 | 114.56 | 113.20 | 113.68 | 465,803 | -0.66(-0.58%) |
Jul 26, 2018 | 114.46 | 114.71 | 114.26 | 114.34 | 362,102 | -0.78(-0.68%) |
Jul 25, 2018 | 114.08 | 115.27 | 114.02 | 115.13 | 866,979 | +0.95(+0.83%) |
Jul 24, 2018 | 114.05 | 114.50 | 113.77 | 114.18 | 786,266 | +0.92(+0.81%) |
Jul 23, 2018 | 112.89 | 113.31 | 112.74 | 113.26 | 1,107,935 | +0.29(+0.26%) |
Jul 20, 2018 | 112.98 | 113.29 | 112.84 | 112.97 | 320,764 | +0.03(+0.02%) |
Jul 19, 2018 | 113.23 | 113.40 | 112.83 | 112.94 | 326,979 | -0.56(-0.49%) |
Jul 18, 2018 | 113.42 | 113.57 | 113.13 | 113.50 | 1,134,508 | +0.13(+0.11%) |
Jul 17, 2018 | 112.54 | 113.55 | 112.52 | 113.37 | 226,960 | +0.41(+0.36%) |
Jul 16, 2018 | 112.88 | 113.04 | 112.71 | 112.96 | 304,059 | +0.08(+0.07%) |
Jul 13, 2018 | 112.68 | 113.00 | 112.44 | 112.88 | 388,608 | +0.10(+0.09%) |
Jul 12, 2018 | 112.25 | 112.83 | 112.06 | 112.78 | 441,967 | +1.17(+1.05%) |
Jul 11, 2018 | 111.46 | 111.61 | 606,090 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.16 | 112.43 | 112.05 | 112.29 | 448,331 | +0.41(+0.37%) |
Jul 09, 2018 | 111.26 | 111.90 | 111.26 | 111.88 | 386,527 | +1.15(+1.04%) |
Jul 06, 2018 | 109.80 | 110.95 | 109.75 | 110.73 | 430,770 | +0.93(+0.85%) |
Jul 05, 2018 | 109.39 | 109.82 | 108.91 | 109.80 | 388,923 | +0.98(+0.90%) |
Jul 03, 2018 | 108.83 | 108.83 | 108.83 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.32 | 109.48 | 108.19 | 109.43 | 354,703 | +0.41(+0.38%) |
Jun 29, 2018 | 109.51 | 110.08 | 109.01 | 109.02 | 436,557 | +0.03(+0.03%) |
Jun 28, 2018 | 108.13 | 109.32 | 107.96 | 108.99 | 780,683 | +0.84(+0.77%) |
Jun 27, 2018 | 109.30 | 110.07 | 108.12 | 108.16 | 869,819 | -0.89(-0.82%) |
Jun 26, 2018 | 109.07 | 109.48 | 108.71 | 109.05 | 434,088 | +0.28(+0.25%) |
Jun 25, 2018 | 109.87 | 109.87 | 107.93 | 108.77 | 1,032,003 | -1.55(-1.41%) |
Jun 22, 2018 | 110.72 | 110.78 | 110.26 | 110.32 | 270,618 | +0.18(+0.16%) |
Jun 21, 2018 | 110.91 | 110.91 | 109.92 | 110.14 | 364,264 | -0.74(-0.67%) |
Jun 20, 2018 | 111.02 | 111.20 | 110.77 | 110.89 | 608,360 | +0.20(+0.18%) |
Jun 19, 2018 | 110.01 | 110.81 | 109.87 | 110.69 | 805,312 | -0.39(-0.35%) |
Jun 18, 2018 | 110.62 | 111.12 | 110.32 | 111.08 | 222,516 | -0.28(-0.25%) |
Jun 15, 2018 | 111.48 | 110.63 | 111.36 | 457,483 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.60 | 111.69 | 111.18 | 111.49 | 406,622 | +0.35(+0.32%) |
Jun 13, 2018 | 111.61 | 111.80 | 111.09 | 111.14 | 517,916 | -0.45(-0.41%) |
Jun 12, 2018 | 111.67 | 111.75 | 111.24 | 111.59 | 1,447,657 | +0.08(+0.07%) |
Jun 11, 2018 | 111.50 | 111.85 | 111.40 | 111.51 | 1,535,898 | +0.14(+0.12%) |
Jun 08, 2018 | 110.87 | 111.45 | 110.84 | 111.38 | 334,225 | +0.23(+0.20%) |
Jun 07, 2018 | 111.38 | 111.47 | 110.76 | 111.15 | 425,378 | -0.04(-0.04%) |
Jun 06, 2018 | 111.19 | 110.17 | 111.19 | 448,211 | +1.02(+0.93%) | |
Jun 05, 2018 | 110.16 | 110.31 | 109.77 | 110.17 | 292,450 | +0.05(+0.05%) |
Jun 04, 2018 | 109.91 | 110.28 | 109.91 | 110.12 | 189,648 | +0.55(+0.51%) |
Jun 01, 2018 | 109.06 | 109.67 | 109.06 | 109.56 | 508,851 | +1.14(+1.05%) |
May 31, 2018 | 108.77 | 108.95 | 108.23 | 108.42 | 784,389 | -0.52(-0.47%) |
May 30, 2018 | 108.17 | 109.10 | 108.03 | 108.94 | 507,520 | +1.37(+1.27%) |
May 29, 2018 | 108.10 | 108.46 | 107.01 | 107.57 | 780,283 | -1.27(-1.17%) |
May 25, 2018 | 108.84 | 108.84 | 108.84 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.33 | 109.37 | 108.28 | 109.14 | 609,526 | -0.31(-0.28%) |
May 23, 2018 | 108.56 | 109.46 | 108.45 | 109.44 | 1,820,302 | +0.33(+0.30%) |
May 22, 2018 | 109.63 | 109.74 | 108.99 | 109.12 | 363,760 | -0.25(-0.23%) |
May 21, 2018 | 109.15 | 109.65 | 109.09 | 109.37 | 333,793 | +0.87(+0.80%) |
May 18, 2018 | 108.73 | 108.82 | 108.41 | 108.50 | 406,562 | -0.31(-0.28%) |
May 17, 2018 | 108.95 | 109.38 | 108.50 | 108.81 | 399,109 | -0.24(-0.22%) |
May 16, 2018 | 108.62 | 109.26 | 108.51 | 109.05 | 574,450 | +0.47(+0.43%) |
May 15, 2018 | 108.92 | 108.92 | 108.19 | 108.57 | 980,062 | -0.90(-0.82%) |
May 14, 2018 | 109.53 | 109.85 | 109.28 | 109.47 | 410,416 | +0.22(+0.20%) |
May 11, 2018 | 108.99 | 109.40 | 108.83 | 109.25 | 368,491 | +0.34(+0.32%) |
May 10, 2018 | 108.14 | 109.06 | 108.14 | 108.91 | 729,424 | +1.04(+0.97%) |
May 09, 2018 | 107.03 | 107.98 | 106.85 | 107.87 | 599,436 | +1.08(+1.01%) |
May 08, 2018 | 106.68 | 106.92 | 106.06 | 106.79 | 590,248 | +0.00(+0.00%) |
May 07, 2018 | 106.81 | 107.26 | 106.48 | 106.79 | 251,875 | +0.39(+0.37%) |
May 04, 2018 | 104.58 | 106.65 | 104.40 | 106.40 | 481,530 | +1.47(+1.40%) |
May 03, 2018 | 104.77 | 105.23 | 103.52 | 104.93 | 839,128 | -0.22(-0.21%) |
May 02, 2018 | 105.89 | 106.19 | 105.00 | 105.15 | 766,719 | -0.67(-0.63%) |
May 01, 2018 | 105.35 | 105.89 | 104.67 | 105.82 | 680,339 | +0.26(+0.25%) |
Apr 30, 2018 | 106.67 | 107.03 | 105.54 | 105.55 | 668,486 | -0.81(-0.76%) |
Apr 27, 2018 | 106.81 | 106.92 | 106.03 | 106.36 | 616,784 | +0.03(+0.03%) |
Apr 26, 2018 | 105.63 | 106.72 | 105.54 | 106.33 | 556,906 | +1.23(+1.17%) |
Apr 25, 2018 | 104.86 | 105.30 | 104.07 | 105.10 | 642,316 | +0.20(+0.19%) |
Apr 24, 2018 | 106.91 | 107.01 | 104.23 | 104.90 | 1,162,326 | -1.52(-1.43%) |
Apr 23, 2018 | 106.67 | 106.88 | 105.92 | 106.42 | 527,128 | +0.00(+0.00%) |
Apr 20, 2018 | 107.46 | 107.46 | 106.03 | 106.42 | 783,787 | -1.04(-0.97%) |
Apr 19, 2018 | 107.59 | 107.73 | 107.00 | 107.47 | 624,699 | -0.44(-0.41%) |
Apr 18, 2018 | 108.22 | 108.38 | 107.80 | 107.91 | 362,545 | -0.11(-0.10%) |
Apr 17, 2018 | 107.69 | 108.31 | 107.50 | 108.02 | 670,481 | +1.14(+1.07%) |
Apr 16, 2018 | 106.84 | 107.27 | 106.50 | 106.88 | 612,049 | +0.76(+0.72%) |
Apr 13, 2018 | 107.05 | 107.10 | 105.65 | 106.12 | 1,005,221 | -0.32(-0.30%) |
Apr 12, 2018 | 106.11 | 106.89 | 106.08 | 106.43 | 652,250 | +0.96(+0.91%) |
Apr 11, 2018 | 105.50 | 106.28 | 105.39 | 105.47 | 792,078 | -0.68(-0.64%) |
Apr 10, 2018 | 105.73 | 106.52 | 105.17 | 106.15 | 1,732,653 | +1.78(+1.70%) |
Apr 09, 2018 | 104.67 | 106.01 | 104.21 | 104.38 | 762,285 | +0.47(+0.45%) |
Apr 06, 2018 | 105.33 | 106.03 | 103.20 | 103.90 | 1,902,402 | -2.33(-2.19%) |
Apr 05, 2018 | 106.03 | 106.59 | 105.69 | 106.23 | 422,425 | +0.91(+0.86%) |
Apr 04, 2018 | 102.44 | 105.57 | 102.20 | 105.33 | 993,905 | +1.24(+1.19%) |
Apr 03, 2018 | 103.38 | 104.28 | 102.42 | 104.08 | 1,092,071 | +1.33(+1.30%) |
Apr 02, 2018 | 104.71 | 104.83 | 101.64 | 102.75 | 1,386,052 | -2.44(-2.32%) |
Mar 29, 2018 | 105.19 | 105.19 | 105.19 | 0 | +1.52(+1.47%) | |
Mar 28, 2018 | 103.82 | 104.87 | 103.10 | 103.67 | 1,187,874 | -0.14(-0.14%) |
Mar 27, 2018 | 106.18 | 106.48 | 103.13 | 103.81 | 1,443,904 | -2.00(-1.89%) |
Mar 26, 2018 | 104.60 | 105.92 | 103.46 | 105.82 | 1,426,237 | +2.91(+2.83%) |
Mar 23, 2018 | 105.36 | 105.64 | 102.80 | 102.91 | 838,472 | -2.28(-2.16%) |
Mar 22, 2018 | 106.98 | 107.22 | 105.03 | 105.18 | 1,802,786 | -2.85(-2.64%) |
Mar 21, 2018 | 108.19 | 109.29 | 107.96 | 108.03 | 637,588 | -0.28(-0.26%) |
Mar 20, 2018 | 108.30 | 108.60 | 107.96 | 108.31 | 360,282 | +0.08(+0.07%) |
Mar 19, 2018 | 109.45 | 109.45 | 107.53 | 108.23 | 971,387 | -1.67(-1.52%) |
Mar 16, 2018 | 110.08 | 110.48 | 109.89 | 109.90 | 616,450 | -0.05(-0.05%) |
Mar 15, 2018 | 110.19 | 110.61 | 109.71 | 109.95 | 732,665 | -0.03(-0.02%) |
Mar 14, 2018 | 111.06 | 111.10 | 109.77 | 109.98 | 684,943 | -0.63(-0.57%) |
Mar 13, 2018 | 111.90 | 112.20 | 110.32 | 110.61 | 1,004,774 | -0.81(-0.73%) |
Mar 12, 2018 | 111.69 | 112.07 | 111.31 | 111.42 | 453,943 | -0.12(-0.11%) |
Mar 09, 2018 | 110.34 | 111.56 | 110.15 | 111.54 | 438,630 | +1.91(+1.74%) |
Mar 08, 2018 | 109.32 | 109.68 | 108.95 | 109.64 | 452,734 | +0.54(+0.50%) |
Mar 07, 2018 | 109.25 | 107.99 | 109.10 | 530,043 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.51 | 109.52 | 108.62 | 109.12 | 427,359 | +0.02(+0.02%) |
Mar 05, 2018 | 107.27 | 109.37 | 107.27 | 109.11 | 569,250 | +1.23(+1.14%) |
Mar 02, 2018 | 106.59 | 108.11 | 106.22 | 107.88 | 749,000 | +0.42(+0.39%) |
Mar 01, 2018 | 109.15 | 109.76 | 106.78 | 107.45 | 1,367,176 | -1.56(-1.43%) |
Feb 28, 2018 | 110.82 | 111.06 | 109.02 | 109.02 | 586,842 | -1.34(-1.21%) |
Feb 27, 2018 | 111.81 | 112.16 | 110.33 | 110.35 | 843,799 | -1.45(-1.30%) |
Feb 26, 2018 | 110.80 | 111.84 | 110.73 | 111.81 | 535,768 | +1.57(+1.43%) |
Feb 23, 2018 | 109.09 | 110.26 | 108.91 | 110.23 | 415,115 | +1.72(+1.58%) |
Feb 22, 2018 | 108.24 | 108.52 | 666,268 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.05 | 110.18 | 108.30 | 108.36 | 690,443 | -0.51(-0.46%) |
Feb 20, 2018 | 109.06 | 109.64 | 108.51 | 108.86 | 538,318 | -0.78(-0.71%) |
Feb 16, 2018 | 109.64 | 109.64 | 109.64 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 108.99 | 109.60 | 107.86 | 109.59 | 818,822 | +1.38(+1.28%) |
Feb 14, 2018 | 106.29 | 108.32 | 106.25 | 108.21 | 980,429 | +1.41(+1.32%) |
Feb 13, 2018 | 105.95 | 107.07 | 105.69 | 106.80 | 559,388 | +0.31(+0.29%) |
Feb 12, 2018 | 105.91 | 107.22 | 105.23 | 106.50 | 1,206,761 | +1.50(+1.43%) |
Feb 09, 2018 | 104.73 | 105.80 | 101.49 | 105.00 | 3,720,542 | +1.53(+1.48%) |
Feb 08, 2018 | 107.73 | 107.73 | 103.39 | 103.46 | 1,778,733 | -4.09(-3.80%) |
Feb 07, 2018 | 107.95 | 109.40 | 107.50 | 107.55 | 1,407,797 | -0.59(-0.54%) |
Feb 06, 2018 | 104.25 | 108.36 | 103.93 | 108.14 | 2,548,883 | +0.73(+0.68%) |
Feb 05, 2018 | 109.67 | 110.86 | 105.44 | 107.41 | 2,767,656 | -3.39(-3.06%) |
Feb 02, 2018 | 112.64 | 112.81 | 110.74 | 110.80 | 2,589,537 | -2.56(-2.25%) |
Feb 01, 2018 | 112.97 | 113.96 | 112.87 | 113.36 | 1,235,340 | -0.03(-0.02%) |
Jan 31, 2018 | 113.84 | 113.94 | 112.83 | 113.39 | 2,835,825 | +0.10(+0.09%) |
Jan 30, 2018 | 113.62 | 113.93 | 113.57 | 113.28 | 1,348,513 | -1.23(-1.07%) |
Jan 29, 2018 | 114.99 | 115.17 | 114.47 | 114.51 | 1,292,234 | -0.76(-0.66%) |
Jan 26, 2018 | 114.28 | 115.27 | 114.17 | 115.27 | 515,216 | +1.41(+1.24%) |
Jan 25, 2018 | 114.17 | 114.17 | 113.48 | 113.86 | 870,024 | +0.13(+0.11%) |
Jan 24, 2018 | 114.08 | 114.39 | 113.19 | 113.74 | 1,189,424 | -0.05(-0.05%) |
Jan 23, 2018 | 113.73 | 114.03 | 113.61 | 113.79 | 603,811 | +0.05(+0.04%) |
Jan 22, 2018 | 112.57 | 113.75 | 112.56 | 113.75 | 606,206 | +1.00(+0.89%) |
Jan 19, 2018 | 112.67 | 112.74 | 112.23 | 112.74 | 606,984 | +0.39(+0.35%) |
Jan 18, 2018 | 112.51 | 112.66 | 112.16 | 112.36 | 627,705 | -0.14(-0.12%) |
Jan 17, 2018 | 111.89 | 112.65 | 111.51 | 112.49 | 679,754 | +1.06(+0.95%) |
Jan 16, 2018 | 112.27 | 112.63 | 111.15 | 111.43 | 973,725 | -0.27(-0.24%) |
Jan 12, 2018 | 111.70 | 111.70 | 111.70 | 0 | +0.80(+0.72%) | |
Jan 11, 2018 | 110.51 | 110.92 | 110.34 | 110.90 | 519,286 | +0.74(+0.67%) |
Jan 10, 2018 | 110.26 | 110.16 | 547,729 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.17 | 110.51 | 110.03 | 110.26 | 673,083 | +0.32(+0.30%) |
Jan 08, 2018 | 109.73 | 110.02 | 109.67 | 109.94 | 390,438 | +0.07(+0.07%) |
Jan 05, 2018 | 109.42 | 109.94 | 109.26 | 109.86 | 417,864 | +0.78(+0.71%) |
Jan 04, 2018 | 108.84 | 109.30 | 108.83 | 109.09 | 466,856 | +0.52(+0.48%) |
Jan 03, 2018 | 107.96 | 108.61 | 107.96 | 108.56 | 450,208 | +0.63(+0.59%) |
Jan 02, 2018 | 107.46 | 107.93 | 107.34 | 107.93 | 496,858 | +0.81(+0.76%) |
Dec 29, 2017 | 107.12 | 107.12 | 107.12 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.51 | 107.57 | 107.35 | 107.53 | 200,634 | +0.17(+0.16%) |
Dec 27, 2017 | 107.39 | 107.50 | 107.23 | 107.35 | 400,988 | +0.09(+0.08%) |
Dec 26, 2017 | 107.25 | 107.39 | 107.16 | 107.26 | 261,528 | -0.23(-0.22%) |
Dec 22, 2017 | 107.59 | 107.65 | 107.32 | 107.50 | 854,861 | -0.12(-0.11%) |
Dec 21, 2017 | 107.62 | 107.96 | 107.44 | 107.61 | 530,382 | +0.35(+0.33%) |
Dec 20, 2017 | 107.72 | 107.77 | 107.17 | 107.26 | 415,757 | -0.13(-0.12%) |
Dec 19, 2017 | 107.85 | 107.93 | 107.34 | 107.39 | 564,992 | -0.41(-0.38%) |
Dec 18, 2017 | 107.78 | 108.03 | 107.73 | 107.80 | 408,124 | +0.60(+0.56%) |
Dec 15, 2017 | 106.90 | 107.37 | 106.79 | 107.19 | 777,517 | +0.83(+0.78%) |
Dec 14, 2017 | 106.78 | 106.91 | 106.33 | 106.37 | 604,630 | -0.33(-0.31%) |
Dec 13, 2017 | 106.75 | 107.00 | 106.67 | 106.70 | 542,221 | +0.01(+0.01%) |
Dec 12, 2017 | 106.44 | 106.86 | 106.39 | 106.69 | 535,529 | +0.38(+0.36%) |
Dec 11, 2017 | 105.77 | 106.33 | 105.77 | 106.31 | 543,932 | +0.50(+0.48%) |
Dec 08, 2017 | 105.59 | 105.81 | 105.51 | 105.81 | 676,124 | +0.58(+0.55%) |
Dec 07, 2017 | 104.89 | 105.43 | 104.88 | 105.24 | 328,230 | +0.19(+0.18%) |
Dec 06, 2017 | 104.86 | 105.27 | 104.86 | 105.05 | 440,346 | +0.00(+0.00%) |
Dec 05, 2017 | 105.33 | 105.83 | 104.97 | 105.05 | 719,568 | -0.26(-0.25%) |
Dec 04, 2017 | 106.13 | 106.17 | 105.31 | 105.31 | 1,006,635 | -0.03(-0.03%) |