Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.50 | 105.61 | 104.12 | 105.61 | 1,312,184 | +1.33(+1.28%) |
Dec 28, 2018 | 105.09 | 105.62 | 103.88 | 104.28 | 1,572,285 | -0.38(-0.36%) |
Dec 27, 2018 | 102.09 | 104.70 | 101.13 | 104.66 | 2,049,237 | +1.32(+1.28%) |
Dec 26, 2018 | 99.22 | 103.34 | 97.97 | 103.34 | 2,189,819 | +4.00(+4.03%) |
Dec 24, 2018 | 101.79 | 102.19 | 99.31 | 99.34 | 1,524,551 | -3.03(-2.96%) |
Dec 21, 2018 | 103.89 | 106.11 | 102.33 | 102.36 | 5,129,005 | -1.11(-1.07%) |
Dec 20, 2018 | 104.51 | 105.34 | 103.13 | 103.47 | 2,972,812 | -1.62(-1.54%) |
Dec 19, 2018 | 105.49 | 107.32 | 104.27 | 105.09 | 2,074,443 | -0.12(-0.12%) |
Dec 18, 2018 | 106.20 | 106.78 | 104.44 | 105.22 | 1,922,018 | -0.56(-0.53%) |
Dec 17, 2018 | 106.47 | 107.41 | 105.39 | 105.77 | 2,073,507 | -0.55(-0.51%) |
Dec 14, 2018 | 106.13 | 107.11 | 105.79 | 106.32 | 2,378,440 | -0.84(-0.78%) |
Dec 13, 2018 | 107.63 | 108.14 | 106.47 | 107.16 | 1,453,862 | -0.45(-0.42%) |
Dec 12, 2018 | 107.78 | 108.74 | 106.74 | 107.61 | 1,931,194 | +0.92(+0.86%) |
Dec 11, 2018 | 109.08 | 109.73 | 106.23 | 106.69 | 2,128,470 | -1.79(-1.65%) |
Dec 10, 2018 | 108.88 | 108.98 | 106.28 | 108.48 | 1,739,369 | -0.49(-0.45%) |
Dec 07, 2018 | 109.93 | 111.30 | 108.37 | 108.98 | 1,904,385 | -0.95(-0.87%) |
Dec 06, 2018 | 110.00 | 110.82 | 106.72 | 109.93 | 3,166,698 | -1.12(-1.01%) |
Dec 04, 2018 | 114.14 | 114.41 | 110.53 | 111.05 | 2,442,760 | -3.00(-2.63%) |
Dec 03, 2018 | 114.45 | 114.76 | 111.86 | 114.05 | 1,822,282 | -0.23(-0.20%) |
Nov 30, 2018 | 114.29 | 114.78 | 112.82 | 114.28 | 2,444,357 | -0.23(-0.20%) |
Nov 29, 2018 | 114.00 | 115.01 | 113.31 | 114.50 | 1,844,519 | -0.06(-0.05%) |
Nov 28, 2018 | 113.53 | 114.82 | 112.83 | 114.56 | 1,801,837 | +0.95(+0.84%) |
Nov 27, 2018 | 113.83 | 114.45 | 112.47 | 113.61 | 1,453,634 | -0.64(-0.56%) |
Nov 26, 2018 | 111.92 | 114.25 | 111.48 | 114.25 | 2,105,858 | +3.28(+2.95%) |
Nov 23, 2018 | 111.71 | 111.89 | 110.76 | 110.97 | 462,837 | -1.02(-0.91%) |
Nov 21, 2018 | 111.99 | 111.99 | 111.99 | 0 | -0.53(-0.48%) | |
Nov 20, 2018 | 114.78 | 114.92 | 112.43 | 112.52 | 2,160,283 | -1.88(-1.65%) |
Nov 19, 2018 | 113.01 | 114.45 | 112.72 | 114.41 | 2,380,081 | +1.53(+1.36%) |
Nov 16, 2018 | 109.55 | 112.89 | 109.31 | 112.87 | 3,119,048 | +2.79(+2.53%) |
Nov 15, 2018 | 107.36 | 110.10 | 106.41 | 110.09 | 2,748,251 | +2.23(+2.07%) |
Nov 14, 2018 | 111.45 | 111.76 | 107.14 | 107.85 | 3,564,397 | -3.30(-2.97%) |
Nov 13, 2018 | 111.22 | 112.44 | 110.82 | 111.16 | 1,619,910 | -0.20(-0.18%) |
Nov 12, 2018 | 114.21 | 114.65 | 111.17 | 111.36 | 2,026,139 | -3.50(-3.04%) |
Nov 09, 2018 | 114.95 | 115.54 | 114.20 | 114.85 | 1,573,556 | +0.03(+0.03%) |
Nov 08, 2018 | 114.00 | 115.28 | 113.93 | 114.82 | 2,143,831 | +0.62(+0.54%) |
Nov 07, 2018 | 113.18 | 114.28 | 112.39 | 114.20 | 1,653,222 | +1.47(+1.31%) |
Nov 06, 2018 | 110.66 | 112.78 | 110.56 | 112.72 | 1,810,096 | +1.81(+1.64%) |
Nov 05, 2018 | 109.71 | 111.66 | 109.71 | 110.91 | 1,229,489 | +1.43(+1.31%) |
Nov 02, 2018 | 111.06 | 111.26 | 108.66 | 109.48 | 1,867,550 | -0.26(-0.24%) |
Nov 01, 2018 | 109.55 | 109.87 | 108.71 | 109.74 | 1,505,859 | +0.06(+0.06%) |
Oct 31, 2018 | 110.64 | 111.29 | 109.59 | 109.68 | 2,466,197 | -0.65(-0.59%) |
Oct 30, 2018 | 107.79 | 110.45 | 107.02 | 110.33 | 2,529,274 | +3.11(+2.90%) |
Oct 29, 2018 | 107.66 | 109.13 | 106.58 | 107.22 | 2,650,116 | +0.90(+0.85%) |
Oct 26, 2018 | 106.08 | 107.03 | 104.89 | 106.32 | 4,077,922 | +0.04(+0.04%) |
Oct 25, 2018 | 106.91 | 107.18 | 105.51 | 106.27 | 2,644,526 | -0.28(-0.26%) |
Oct 24, 2018 | 108.23 | 108.42 | 106.33 | 106.55 | 2,614,563 | -1.96(-1.81%) |
Oct 23, 2018 | 107.38 | 109.20 | 107.20 | 108.52 | 2,282,771 | -0.24(-0.22%) |
Oct 22, 2018 | 110.36 | 111.01 | 108.67 | 108.75 | 1,612,558 | -1.75(-1.59%) |
Oct 19, 2018 | 108.98 | 111.14 | 108.70 | 110.51 | 2,332,441 | +0.82(+0.74%) |
Oct 18, 2018 | 110.99 | 111.58 | 108.43 | 109.69 | 3,215,894 | -1.14(-1.03%) |
Oct 17, 2018 | 109.37 | 111.49 | 109.20 | 110.83 | 2,403,491 | +1.48(+1.35%) |
Oct 16, 2018 | 108.53 | 109.44 | 108.11 | 109.35 | 1,406,251 | +1.19(+1.10%) |
Oct 15, 2018 | 108.11 | 109.31 | 107.83 | 108.16 | 1,488,996 | -0.23(-0.21%) |
Oct 12, 2018 | 108.92 | 109.66 | 106.47 | 108.39 | 2,655,184 | -0.58(-0.53%) |
Oct 11, 2018 | 112.18 | 112.20 | 108.33 | 108.96 | 2,782,042 | -3.38(-3.01%) |
Oct 10, 2018 | 114.75 | 115.35 | 112.21 | 112.35 | 1,889,865 | -3.00(-2.60%) |
Oct 09, 2018 | 115.30 | 115.73 | 114.23 | 115.34 | 987,075 | -0.06(-0.05%) |
Oct 08, 2018 | 113.96 | 116.12 | 113.88 | 115.41 | 1,125,738 | +1.34(+1.18%) |
Oct 05, 2018 | 114.11 | 115.21 | 113.80 | 114.06 | 992,984 | -0.58(-0.51%) |
Oct 04, 2018 | 113.85 | 114.72 | 113.56 | 114.64 | 1,417,673 | +1.10(+0.97%) |
Oct 03, 2018 | 114.10 | 114.25 | 113.14 | 113.55 | 1,765,131 | +0.03(+0.02%) |
Oct 02, 2018 | 112.80 | 113.60 | 112.41 | 113.52 | 1,495,752 | +0.47(+0.42%) |
Oct 01, 2018 | 113.95 | 114.51 | 112.75 | 113.05 | 1,555,732 | -0.65(-0.57%) |
Sep 28, 2018 | 112.82 | 113.88 | 112.39 | 113.70 | 1,657,408 | +0.52(+0.46%) |
Sep 27, 2018 | 113.42 | 113.89 | 112.61 | 113.18 | 954,260 | -0.33(-0.29%) |
Sep 26, 2018 | 115.48 | 115.48 | 113.25 | 113.51 | 1,502,611 | -1.57(-1.36%) |
Sep 25, 2018 | 116.67 | 116.67 | 114.95 | 115.08 | 963,422 | -1.35(-1.16%) |
Sep 24, 2018 | 117.84 | 117.84 | 116.34 | 116.43 | 1,204,361 | -1.41(-1.20%) |
Sep 21, 2018 | 117.86 | 117.91 | 116.75 | 117.84 | 3,124,068 | +0.25(+0.22%) |
Sep 20, 2018 | 116.87 | 117.99 | 116.67 | 117.59 | 1,866,091 | +1.45(+1.25%) |
Sep 19, 2018 | 115.42 | 117.02 | 115.15 | 116.14 | 1,678,027 | +0.99(+0.86%) |
Sep 18, 2018 | 113.95 | 115.48 | 113.52 | 115.15 | 1,681,120 | +1.30(+1.14%) |
Sep 17, 2018 | 114.14 | 114.48 | 113.59 | 113.86 | 1,136,490 | -0.10(-0.09%) |
Sep 14, 2018 | 113.08 | 114.06 | 112.79 | 113.96 | 1,362,958 | +1.03(+0.92%) |
Sep 13, 2018 | 112.64 | 113.43 | 111.97 | 112.93 | 1,607,399 | +1.70(+1.53%) |
Sep 12, 2018 | 112.08 | 112.37 | 110.71 | 111.22 | 1,996,949 | -0.84(-0.75%) |
Sep 11, 2018 | 110.90 | 112.47 | 110.19 | 112.07 | 2,050,157 | +0.22(+0.20%) |
Sep 10, 2018 | 113.42 | 113.56 | 111.26 | 111.85 | 2,100,025 | -2.18(-1.91%) |
Sep 07, 2018 | 115.30 | 115.80 | 113.92 | 114.03 | 1,483,202 | -1.50(-1.30%) |
Sep 06, 2018 | 115.41 | 116.25 | 115.11 | 115.53 | 1,462,101 | -0.02(-0.02%) |
Sep 05, 2018 | 115.05 | 116.17 | 115.05 | 115.55 | 1,387,875 | +0.40(+0.35%) |
Sep 04, 2018 | 114.78 | 115.24 | 114.17 | 115.15 | 1,117,555 | +0.46(+0.40%) |
Aug 31, 2018 | 114.68 | 114.68 | 114.68 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 115.51 | 115.59 | 114.25 | 114.73 | 1,448,226 | -0.88(-0.76%) |
Aug 29, 2018 | 115.54 | 116.12 | 114.98 | 115.61 | 1,175,691 | +0.33(+0.29%) |
Aug 28, 2018 | 115.08 | 115.70 | 115.08 | 115.28 | 1,211,715 | +0.34(+0.29%) |
Aug 27, 2018 | 114.87 | 115.32 | 114.46 | 114.94 | 1,466,134 | +1.20(+1.06%) |
Aug 24, 2018 | 113.34 | 113.88 | 113.16 | 113.73 | 1,354,396 | +0.86(+0.76%) |
Aug 23, 2018 | 112.85 | 113.18 | 112.37 | 112.87 | 1,279,976 | +0.10(+0.09%) |
Aug 22, 2018 | 114.93 | 114.93 | 112.64 | 112.78 | 1,243,728 | -2.00(-1.75%) |
Aug 21, 2018 | 114.35 | 115.26 | 114.10 | 114.78 | 1,454,301 | +0.25(+0.22%) |
Aug 20, 2018 | 113.94 | 114.72 | 113.72 | 114.53 | 1,316,176 | +0.87(+0.77%) |
Aug 17, 2018 | 113.44 | 114.00 | 112.95 | 113.66 | 1,909,787 | +0.07(+0.06%) |
Aug 16, 2018 | 112.64 | 114.13 | 112.54 | 113.59 | 1,519,822 | +1.37(+1.22%) |
Aug 15, 2018 | 110.78 | 112.50 | 110.61 | 112.22 | 1,447,637 | +1.07(+0.96%) |
Aug 14, 2018 | 111.51 | 111.54 | 110.40 | 111.15 | 1,312,540 | -0.44(-0.40%) |
Aug 13, 2018 | 112.15 | 112.73 | 111.21 | 111.59 | 1,388,291 | -0.72(-0.64%) |
Aug 10, 2018 | 112.18 | 112.56 | 111.21 | 112.31 | 1,098,962 | -0.60(-0.53%) |
Aug 09, 2018 | 112.50 | 113.39 | 112.08 | 112.91 | 985,994 | +0.31(+0.27%) |
Aug 08, 2018 | 113.18 | 113.18 | 112.51 | 112.60 | 1,641,701 | -0.64(-0.56%) |
Aug 07, 2018 | 113.73 | 114.27 | 113.10 | 113.24 | 938,107 | -0.05(-0.05%) |
Aug 06, 2018 | 113.05 | 113.74 | 112.94 | 113.29 | 1,771,880 | +0.26(+0.23%) |
Aug 03, 2018 | 111.67 | 113.03 | 111.31 | 113.03 | 2,160,517 | +1.19(+1.07%) |
Aug 02, 2018 | 111.60 | 112.30 | 110.67 | 111.83 | 2,040,988 | -0.55(-0.49%) |
Aug 01, 2018 | 113.32 | 113.68 | 112.34 | 112.38 | 1,593,280 | -1.03(-0.91%) |
Jul 31, 2018 | 114.41 | 114.53 | 113.09 | 113.41 | 1,926,844 | -0.84(-0.73%) |
Jul 30, 2018 | 113.74 | 115.01 | 113.40 | 114.25 | 1,707,096 | +0.32(+0.28%) |
Jul 27, 2018 | 113.24 | 114.71 | 113.04 | 113.93 | 2,256,792 | +1.08(+0.96%) |
Jul 26, 2018 | 110.89 | 113.39 | 110.23 | 112.84 | 2,586,015 | +2.80(+2.54%) |
Jul 25, 2018 | 108.73 | 110.18 | 108.04 | 110.05 | 2,657,898 | +1.33(+1.23%) |
Jul 24, 2018 | 108.71 | 109.27 | 108.01 | 108.71 | 2,179,062 | +0.44(+0.41%) |
Jul 23, 2018 | 109.41 | 109.41 | 107.69 | 108.27 | 1,898,769 | -0.84(-0.77%) |
Jul 20, 2018 | 108.81 | 109.92 | 108.35 | 109.11 | 2,157,496 | +0.02(+0.02%) |
Jul 19, 2018 | 110.67 | 111.11 | 108.59 | 109.09 | 3,208,515 | -4.20(-3.71%) |
Jul 18, 2018 | 112.27 | 113.69 | 111.84 | 113.29 | 1,676,461 | +1.06(+0.94%) |
Jul 17, 2018 | 112.05 | 112.81 | 111.43 | 112.23 | 2,327,611 | +0.52(+0.47%) |
Jul 16, 2018 | 110.68 | 111.75 | 110.34 | 111.71 | 1,263,718 | +1.36(+1.23%) |
Jul 13, 2018 | 109.95 | 110.49 | 109.33 | 110.35 | 1,035,162 | +0.53(+0.48%) |
Jul 12, 2018 | 110.18 | 110.18 | 109.03 | 109.82 | 1,488,382 | +0.84(+0.78%) |
Jul 11, 2018 | 109.25 | 109.52 | 108.52 | 108.98 | 1,377,109 | -0.71(-0.65%) |
Jul 10, 2018 | 109.45 | 109.93 | 109.27 | 109.69 | 1,568,351 | +0.41(+0.37%) |
Jul 09, 2018 | 107.92 | 109.45 | 107.92 | 109.28 | 1,297,074 | +1.94(+1.80%) |
Jul 06, 2018 | 106.85 | 107.89 | 106.16 | 107.35 | 1,155,587 | +0.51(+0.47%) |
Jul 05, 2018 | 107.56 | 107.62 | 106.15 | 106.84 | 1,480,856 | -0.15(-0.14%) |
Jul 03, 2018 | 106.99 | 106.99 | 106.99 | 0 | +0.33(+0.31%) | |
Jul 02, 2018 | 106.39 | 106.70 | 105.79 | 106.66 | 1,257,038 | +0.04(+0.04%) |
Jun 29, 2018 | 106.75 | 108.08 | 106.41 | 106.61 | 1,400,635 | -0.10(-0.09%) |
Jun 28, 2018 | 105.48 | 107.03 | 105.22 | 106.71 | 1,452,484 | +0.97(+0.91%) |
Jun 27, 2018 | 106.78 | 107.60 | 105.70 | 105.74 | 1,211,446 | -1.12(-1.04%) |
Jun 26, 2018 | 107.91 | 108.41 | 106.78 | 106.86 | 1,506,570 | -0.96(-0.89%) |
Jun 25, 2018 | 108.33 | 108.86 | 106.72 | 107.82 | 1,956,149 | -0.60(-0.55%) |
Jun 22, 2018 | 108.23 | 109.20 | 107.78 | 108.42 | 2,085,250 | +0.84(+0.78%) |
Jun 21, 2018 | 108.38 | 108.88 | 107.04 | 107.58 | 1,828,916 | -1.34(-1.23%) |
Jun 20, 2018 | 112.24 | 112.27 | 108.85 | 108.92 | 1,610,130 | -2.76(-2.47%) |
Jun 19, 2018 | 110.27 | 111.85 | 110.27 | 111.69 | 1,323,595 | +0.50(+0.45%) |
Jun 18, 2018 | 111.59 | 111.77 | 110.45 | 111.19 | 1,938,735 | -1.55(-1.38%) |
Jun 15, 2018 | 112.79 | 112.30 | 112.74 | 3,765,515 | +0.44(+0.40%) | |
Jun 14, 2018 | 113.24 | 113.36 | 112.20 | 112.30 | 1,398,785 | -0.75(-0.66%) |
Jun 13, 2018 | 113.32 | 114.00 | 112.62 | 113.05 | 1,342,829 | +0.12(+0.11%) |
Jun 12, 2018 | 113.73 | 114.06 | 112.50 | 112.92 | 1,248,883 | -0.80(-0.70%) |
Jun 11, 2018 | 114.46 | 114.59 | 113.67 | 113.72 | 926,894 | -0.72(-0.62%) |
Jun 08, 2018 | 113.28 | 114.72 | 112.90 | 114.44 | 1,843,385 | +1.35(+1.19%) |
Jun 07, 2018 | 111.87 | 113.36 | 111.23 | 113.09 | 1,679,108 | +1.54(+1.38%) |
Jun 06, 2018 | 111.55 | 2,757,569 | -0.35(-0.31%) | |||
Jun 05, 2018 | 111.97 | 112.20 | 110.95 | 111.89 | 1,594,455 | -0.48(-0.42%) |
Jun 04, 2018 | 112.56 | 113.05 | 112.20 | 112.37 | 1,228,267 | +0.37(+0.33%) |
Jun 01, 2018 | 112.47 | 112.59 | 111.50 | 112.00 | 1,155,686 | +0.67(+0.60%) |
May 31, 2018 | 112.53 | 112.56 | 110.63 | 111.33 | 2,066,641 | -1.43(-1.27%) |
May 30, 2018 | 111.90 | 113.24 | 111.67 | 112.76 | 1,470,251 | +1.70(+1.53%) |
May 29, 2018 | 112.52 | 112.75 | 110.45 | 111.06 | 2,011,350 | -2.44(-2.15%) |
May 25, 2018 | 113.50 | 113.50 | 113.50 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.28 | 113.35 | 112.04 | 113.17 | 944,369 | -0.22(-0.19%) |
May 23, 2018 | 113.56 | 113.69 | 112.71 | 113.39 | 1,253,441 | -0.45(-0.40%) |
May 22, 2018 | 113.59 | 114.40 | 113.11 | 113.84 | 887,999 | +0.24(+0.21%) |
May 21, 2018 | 113.23 | 114.31 | 112.63 | 113.60 | 1,186,254 | +1.12(+0.99%) |
May 18, 2018 | 113.27 | 113.28 | 112.20 | 112.48 | 1,138,309 | -0.75(-0.67%) |
May 17, 2018 | 112.61 | 113.33 | 112.33 | 113.24 | 932,535 | +0.49(+0.44%) |
May 16, 2018 | 112.47 | 113.08 | 112.20 | 112.74 | 970,270 | +0.25(+0.22%) |
May 15, 2018 | 111.92 | 112.92 | 111.61 | 112.49 | 1,786,431 | -0.12(-0.11%) |
May 14, 2018 | 113.92 | 114.14 | 112.37 | 112.61 | 1,409,614 | -1.08(-0.95%) |
May 11, 2018 | 113.47 | 114.42 | 113.14 | 113.69 | 1,208,288 | +0.32(+0.28%) |
May 10, 2018 | 112.56 | 113.61 | 112.13 | 113.37 | 1,058,258 | +0.98(+0.87%) |
May 09, 2018 | 112.08 | 112.79 | 111.38 | 112.40 | 1,344,777 | +0.95(+0.85%) |
May 08, 2018 | 111.73 | 112.29 | 110.78 | 111.45 | 1,430,192 | -0.29(-0.26%) |
May 07, 2018 | 112.30 | 112.47 | 111.55 | 111.74 | 1,411,669 | -0.62(-0.56%) |
May 04, 2018 | 109.76 | 112.99 | 109.60 | 112.36 | 1,783,991 | +2.08(+1.89%) |
May 03, 2018 | 110.37 | 110.72 | 108.41 | 110.28 | 2,617,885 | -0.88(-0.79%) |
May 02, 2018 | 113.05 | 113.30 | 110.21 | 111.16 | 2,546,360 | -2.40(-2.11%) |
May 01, 2018 | 113.96 | 113.96 | 112.35 | 113.56 | 1,459,968 | -0.44(-0.39%) |
Apr 30, 2018 | 115.97 | 116.38 | 113.89 | 114.00 | 1,976,471 | -1.38(-1.19%) |
Apr 27, 2018 | 114.64 | 115.88 | 114.30 | 115.38 | 1,278,060 | +0.21(+0.18%) |
Apr 26, 2018 | 114.64 | 115.50 | 113.92 | 115.17 | 1,977,281 | +0.63(+0.55%) |
Apr 25, 2018 | 114.27 | 115.45 | 113.82 | 114.53 | 2,147,201 | -0.57(-0.50%) |
Apr 24, 2018 | 114.47 | 116.02 | 113.30 | 115.11 | 3,633,941 | -3.77(-3.17%) |
Apr 23, 2018 | 118.75 | 119.27 | 117.84 | 118.88 | 1,986,080 | +0.34(+0.29%) |
Apr 20, 2018 | 118.56 | 119.40 | 117.68 | 118.54 | 1,649,037 | +0.22(+0.18%) |
Apr 19, 2018 | 117.59 | 119.13 | 117.50 | 118.32 | 1,981,052 | +0.10(+0.09%) |
Apr 18, 2018 | 119.34 | 119.47 | 117.10 | 118.22 | 1,614,993 | -0.75(-0.63%) |
Apr 17, 2018 | 119.94 | 120.40 | 118.68 | 118.97 | 2,098,024 | -0.18(-0.15%) |
Apr 16, 2018 | 119.15 | 119.82 | 118.07 | 119.15 | 1,564,125 | +1.09(+0.92%) |
Apr 13, 2018 | 119.86 | 120.07 | 117.46 | 118.06 | 1,189,742 | -0.87(-0.73%) |
Apr 12, 2018 | 118.98 | 119.83 | 118.44 | 118.93 | 1,263,097 | +0.61(+0.51%) |
Apr 11, 2018 | 117.64 | 118.79 | 117.50 | 118.32 | 1,062,371 | -1.10(-0.92%) |
Apr 10, 2018 | 120.15 | 120.63 | 118.78 | 119.42 | 1,574,778 | +0.55(+0.46%) |
Apr 09, 2018 | 119.33 | 120.51 | 118.22 | 118.88 | 2,029,802 | -0.02(-0.01%) |
Apr 06, 2018 | 120.02 | 120.88 | 118.18 | 118.89 | 2,007,033 | -1.77(-1.47%) |
Apr 05, 2018 | 120.58 | 121.30 | 119.58 | 120.66 | 1,396,372 | +0.57(+0.48%) |
Apr 04, 2018 | 116.96 | 120.24 | 116.55 | 120.09 | 1,708,170 | +1.42(+1.20%) |
Apr 03, 2018 | 117.29 | 118.92 | 116.81 | 118.67 | 1,699,364 | +1.86(+1.59%) |
Apr 02, 2018 | 119.99 | 120.17 | 115.12 | 116.81 | 2,557,523 | -3.48(-2.89%) |
Mar 29, 2018 | 120.29 | 120.29 | 120.29 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 118.78 | 120.70 | 118.23 | 120.23 | 2,064,248 | +1.77(+1.49%) |
Mar 27, 2018 | 120.56 | 120.56 | 117.75 | 118.46 | 1,746,563 | -1.27(-1.06%) |
Mar 26, 2018 | 118.30 | 119.88 | 117.96 | 119.73 | 1,575,240 | +2.88(+2.46%) |
Mar 23, 2018 | 119.88 | 120.11 | 116.74 | 116.86 | 1,951,936 | -2.81(-2.35%) |
Mar 22, 2018 | 121.28 | 121.82 | 119.62 | 119.67 | 2,716,438 | -2.56(-2.09%) |
Mar 21, 2018 | 122.63 | 123.56 | 121.62 | 122.23 | 1,519,556 | -0.33(-0.27%) |
Mar 20, 2018 | 121.83 | 123.11 | 121.43 | 122.56 | 1,124,177 | +1.27(+1.04%) |
Mar 19, 2018 | 122.39 | 122.39 | 120.89 | 121.29 | 1,749,195 | -1.13(-0.92%) |
Mar 16, 2018 | 121.41 | 123.09 | 121.30 | 122.42 | 4,565,572 | +0.74(+0.60%) |
Mar 15, 2018 | 121.48 | 122.85 | 120.74 | 121.68 | 1,522,346 | +0.82(+0.68%) |
Mar 14, 2018 | 122.73 | 122.73 | 120.42 | 120.86 | 1,483,506 | -1.01(-0.83%) |
Mar 13, 2018 | 123.26 | 123.53 | 121.72 | 121.87 | 1,555,516 | -0.69(-0.57%) |
Mar 12, 2018 | 123.69 | 124.09 | 122.05 | 122.56 | 1,403,431 | -0.70(-0.57%) |
Mar 09, 2018 | 121.45 | 123.38 | 121.13 | 123.27 | 1,649,840 | +2.28(+1.88%) |
Mar 08, 2018 | 120.34 | 121.15 | 119.72 | 120.99 | 1,864,567 | +1.31(+1.09%) |
Mar 07, 2018 | 118.52 | 119.68 | 2,064,797 | -2.16(-1.78%) | ||
Mar 06, 2018 | 120.76 | 121.96 | 120.04 | 121.84 | 1,703,088 | +1.56(+1.30%) |
Mar 05, 2018 | 118.94 | 120.97 | 118.66 | 120.28 | 2,208,454 | +1.47(+1.23%) |
Mar 02, 2018 | 118.92 | 119.62 | 117.85 | 118.82 | 2,140,103 | -0.94(-0.78%) |
Mar 01, 2018 | 120.13 | 120.59 | 118.22 | 119.76 | 2,764,233 | -0.03(-0.02%) |
Feb 28, 2018 | 122.34 | 123.03 | 119.69 | 119.78 | 1,697,156 | -2.19(-1.79%) |
Feb 27, 2018 | 123.34 | 123.58 | 121.58 | 121.97 | 2,169,434 | -0.90(-0.73%) |
Feb 26, 2018 | 120.83 | 123.58 | 120.83 | 122.87 | 2,099,878 | +2.45(+2.03%) |
Feb 23, 2018 | 119.18 | 120.52 | 118.55 | 120.42 | 2,328,112 | +1.81(+1.53%) |
Feb 22, 2018 | 118.36 | 118.61 | 2,024,528 | -0.78(-0.65%) | ||
Feb 21, 2018 | 120.03 | 121.44 | 119.37 | 119.39 | 1,548,595 | -0.46(-0.38%) |
Feb 20, 2018 | 121.06 | 121.33 | 119.31 | 119.84 | 1,772,326 | -1.80(-1.48%) |
Feb 16, 2018 | 121.65 | 121.65 | 121.65 | 0 | +0.24(+0.20%) | |
Feb 15, 2018 | 122.33 | 122.58 | 120.56 | 121.40 | 1,628,045 | +0.24(+0.20%) |
Feb 14, 2018 | 118.60 | 121.40 | 118.60 | 121.16 | 2,212,999 | +1.74(+1.46%) |
Feb 13, 2018 | 118.61 | 119.63 | 117.82 | 119.42 | 1,402,053 | +0.38(+0.32%) |
Feb 12, 2018 | 118.29 | 119.93 | 117.27 | 119.04 | 2,790,309 | +0.91(+0.77%) |
Feb 09, 2018 | 117.12 | 119.05 | 114.41 | 118.13 | 4,241,802 | +1.78(+1.53%) |
Feb 08, 2018 | 121.96 | 122.35 | 116.26 | 116.35 | 3,635,660 | -6.14(-5.02%) |
Feb 07, 2018 | 120.72 | 123.27 | 120.61 | 122.49 | 3,516,931 | +1.11(+0.92%) |
Feb 06, 2018 | 118.08 | 121.69 | 117.52 | 121.38 | 4,472,002 | -1.41(-1.14%) |
Feb 05, 2018 | 126.36 | 127.44 | 120.28 | 122.78 | 3,828,604 | -4.71(-3.70%) |
Feb 02, 2018 | 129.00 | 129.74 | 127.38 | 127.50 | 2,666,570 | -1.77(-1.37%) |
Feb 01, 2018 | 128.99 | 129.68 | 128.23 | 129.26 | 2,312,228 | +0.07(+0.05%) |
Jan 31, 2018 | 127.81 | 129.42 | 127.30 | 129.19 | 2,411,500 | +1.03(+0.81%) |
Jan 30, 2018 | 128.13 | 128.40 | 127.54 | 128.16 | 2,781,812 | -0.21(-0.16%) |
Jan 29, 2018 | 128.85 | 129.00 | 128.02 | 128.37 | 2,164,762 | -0.40(-0.31%) |
Jan 26, 2018 | 128.75 | 129.43 | 127.76 | 128.76 | 2,945,601 | +0.82(+0.64%) |
Jan 25, 2018 | 127.05 | 128.30 | 126.73 | 127.94 | 2,568,624 | +0.73(+0.58%) |
Jan 24, 2018 | 126.60 | 127.58 | 126.05 | 127.21 | 2,753,088 | +1.17(+0.93%) |
Jan 23, 2018 | 124.39 | 126.64 | 123.05 | 126.04 | 5,794,718 | +5.95(+4.96%) |
Jan 22, 2018 | 118.46 | 120.09 | 118.34 | 120.09 | 3,384,607 | +1.29(+1.09%) |
Jan 19, 2018 | 118.91 | 117.79 | 118.79 | 1,889,316 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.11 | 118.66 | 117.35 | 118.35 | 1,811,495 | +0.41(+0.35%) |
Jan 17, 2018 | 117.72 | 118.41 | 116.79 | 117.94 | 2,007,664 | +1.16(+0.99%) |
Jan 16, 2018 | 116.42 | 117.22 | 115.84 | 116.78 | 2,097,673 | +0.68(+0.59%) |
Jan 12, 2018 | 116.10 | 116.10 | 116.10 | 0 | +2.06(+1.81%) | |
Jan 11, 2018 | 113.83 | 114.51 | 113.46 | 114.05 | 1,214,264 | +0.20(+0.17%) |
Jan 10, 2018 | 113.85 | 1,359,620 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.26 | 115.64 | 113.92 | 114.16 | 2,415,411 | +0.88(+0.78%) |
Jan 08, 2018 | 113.89 | 114.10 | 112.98 | 113.28 | 1,558,812 | -0.61(-0.54%) |
Jan 05, 2018 | 114.25 | 114.25 | 113.21 | 113.89 | 1,327,593 | -0.21(-0.18%) |
Jan 04, 2018 | 114.77 | 115.26 | 114.06 | 114.10 | 1,387,289 | +0.00(+0.00%) |
Jan 03, 2018 | 113.27 | 114.42 | 113.27 | 114.10 | 1,517,938 | +0.36(+0.32%) |