Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 107.82 | 109.63 | 107.82 | 108.77 | 96,805 | +1.42(+1.33%) |
Dec 28, 2018 | 108.21 | 108.99 | 107.01 | 107.34 | 64,536 | -0.32(-0.30%) |
Dec 27, 2018 | 105.69 | 107.67 | 103.95 | 107.67 | 21,680 | +0.73(+0.68%) |
Dec 26, 2018 | 102.03 | 106.95 | 102.03 | 106.94 | 93,745 | +5.01(+4.92%) |
Dec 24, 2018 | 102.02 | 103.64 | 101.43 | 101.93 | 37,663 | -1.24(-1.20%) |
Dec 21, 2018 | 107.70 | 107.70 | 103.00 | 103.17 | 51,507 | -3.54(-3.31%) |
Dec 20, 2018 | 107.57 | 108.90 | 105.60 | 106.71 | 401,590 | +3.26(+3.15%) |
Dec 19, 2018 | 105.53 | 107.05 | 102.17 | 103.44 | 29,234 | -2.17(-2.06%) |
Dec 18, 2018 | 108.06 | 108.06 | 104.64 | 105.62 | 16,264 | -1.77(-1.65%) |
Dec 17, 2018 | 108.38 | 109.96 | 106.94 | 107.39 | 11,850 | -1.74(-1.60%) |
Dec 14, 2018 | 109.61 | 110.56 | 108.93 | 109.14 | 9,537 | -1.84(-1.66%) |
Dec 13, 2018 | 112.60 | 112.95 | 110.50 | 110.97 | 10,150 | -1.27(-1.13%) |
Dec 12, 2018 | 113.01 | 113.44 | 112.24 | 112.24 | 6,513 | +1.33(+1.20%) |
Dec 11, 2018 | 111.76 | 112.16 | 110.34 | 110.91 | 10,602 | +0.28(+0.25%) |
Dec 10, 2018 | 110.50 | 111.11 | 108.26 | 110.63 | 22,356 | +0.14(+0.13%) |
Dec 07, 2018 | 113.85 | 113.85 | 110.00 | 110.49 | 9,537 | -3.42(-3.01%) |
Dec 06, 2018 | 111.46 | 113.91 | 111.15 | 113.91 | 42,259 | +0.45(+0.39%) |
Dec 04, 2018 | 117.29 | 118.23 | 113.31 | 113.47 | 13,716 | -4.18(-3.55%) |
Dec 03, 2018 | 116.87 | 118.76 | 116.87 | 117.65 | 63,043 | +1.63(+1.41%) |
Nov 30, 2018 | 114.53 | 116.01 | 114.53 | 116.01 | 32,362 | +1.40(+1.22%) |
Nov 29, 2018 | 114.16 | 115.50 | 114.16 | 114.61 | 24,667 | -0.17(-0.15%) |
Nov 28, 2018 | 112.04 | 114.80 | 111.71 | 114.78 | 8,907 | +2.83(+2.53%) |
Nov 27, 2018 | 110.97 | 112.20 | 110.97 | 111.95 | 4,506 | +0.00(+0.00%) |
Nov 26, 2018 | 110.84 | 111.98 | 110.77 | 111.95 | 12,709 | +1.65(+1.50%) |
Nov 23, 2018 | 108.35 | 110.83 | 108.35 | 110.30 | 7,501 | +0.97(+0.89%) |
Nov 21, 2018 | 109.33 | 109.33 | 109.33 | 0 | +0.60(+0.55%) | |
Nov 20, 2018 | 108.30 | 109.89 | 107.71 | 108.73 | 19,716 | -0.62(-0.57%) |
Nov 19, 2018 | 111.58 | 111.70 | 108.99 | 109.36 | 10,798 | -2.68(-2.39%) |
Nov 16, 2018 | 110.31 | 112.25 | 110.31 | 112.04 | 10,180 | +1.19(+1.07%) |
Nov 15, 2018 | 109.12 | 111.39 | 108.58 | 110.85 | 11,951 | +1.56(+1.43%) |
Nov 14, 2018 | 112.10 | 112.10 | 109.16 | 109.30 | 8,098 | -2.11(-1.89%) |
Nov 13, 2018 | 111.94 | 113.20 | 111.20 | 111.40 | 6,883 | -0.18(-0.16%) |
Nov 12, 2018 | 114.30 | 114.30 | 111.49 | 111.58 | 22,437 | -3.17(-2.77%) |
Nov 09, 2018 | 116.03 | 116.03 | 114.04 | 114.75 | 12,537 | -2.16(-1.84%) |
Nov 08, 2018 | 117.99 | 118.38 | 116.79 | 116.91 | 6,353 | -1.23(-1.04%) |
Nov 07, 2018 | 115.22 | 118.16 | 115.22 | 118.14 | 29,297 | +3.44(+3.00%) |
Nov 06, 2018 | 115.47 | 115.68 | 114.59 | 114.70 | 4,582 | -0.84(-0.73%) |
Nov 05, 2018 | 115.65 | 115.69 | 114.13 | 115.54 | 6,484 | +0.42(+0.36%) |
Nov 02, 2018 | 115.85 | 117.02 | 114.11 | 115.12 | 48,971 | -0.14(-0.12%) |
Nov 01, 2018 | 111.73 | 115.26 | 111.73 | 115.26 | 38,589 | +3.67(+3.29%) |
Oct 31, 2018 | 111.98 | 112.85 | 111.34 | 111.59 | 14,594 | +1.05(+0.95%) |
Oct 30, 2018 | 109.25 | 110.68 | 108.92 | 110.54 | 14,836 | +1.23(+1.13%) |
Oct 29, 2018 | 111.90 | 112.22 | 107.32 | 109.30 | 14,632 | -0.83(-0.75%) |
Oct 26, 2018 | 108.07 | 111.03 | 108.07 | 110.14 | 15,538 | -0.24(-0.22%) |
Oct 25, 2018 | 108.68 | 111.42 | 107.68 | 110.38 | 22,162 | +2.03(+1.88%) |
Oct 24, 2018 | 114.98 | 114.98 | 108.31 | 108.34 | 15,097 | -6.95(-6.03%) |
Oct 23, 2018 | 114.47 | 116.32 | 112.77 | 115.30 | 10,914 | -0.94(-0.81%) |
Oct 22, 2018 | 117.68 | 118.14 | 115.75 | 116.24 | 11,797 | -1.32(-1.12%) |
Oct 19, 2018 | 119.47 | 119.90 | 117.36 | 117.55 | 7,394 | -1.41(-1.18%) |
Oct 18, 2018 | 120.31 | 120.48 | 117.94 | 118.96 | 14,567 | -1.81(-1.50%) |
Oct 17, 2018 | 120.23 | 120.83 | 119.62 | 120.78 | 5,490 | +0.16(+0.13%) |
Oct 16, 2018 | 117.61 | 120.67 | 117.61 | 120.61 | 9,531 | +4.46(+3.84%) |
Oct 15, 2018 | 116.65 | 117.11 | 115.92 | 116.15 | 13,222 | -0.72(-0.61%) |
Oct 12, 2018 | 116.90 | 117.31 | 115.17 | 116.87 | 20,574 | +2.14(+1.86%) |
Oct 11, 2018 | 116.32 | 117.25 | 113.72 | 114.73 | 24,398 | -2.06(-1.77%) |
Oct 10, 2018 | 120.29 | 120.45 | 116.80 | 116.80 | 25,206 | -4.12(-3.41%) |
Oct 09, 2018 | 120.32 | 121.69 | 120.26 | 120.92 | 12,420 | +0.22(+0.18%) |
Oct 08, 2018 | 121.17 | 121.71 | 119.66 | 120.71 | 16,862 | -1.07(-0.88%) |
Oct 05, 2018 | 122.84 | 123.48 | 120.26 | 121.78 | 24,110 | -1.05(-0.86%) |
Oct 04, 2018 | 125.64 | 125.64 | 122.45 | 122.84 | 18,287 | -3.22(-2.55%) |
Oct 03, 2018 | 126.27 | 126.45 | 125.33 | 126.06 | 37,011 | +0.27(+0.22%) |
Oct 02, 2018 | 126.31 | 126.43 | 125.43 | 125.78 | 8,772 | -0.28(-0.22%) |
Oct 01, 2018 | 127.21 | 127.70 | 126.06 | 126.06 | 16,121 | -0.89(-0.70%) |
Sep 28, 2018 | 126.61 | 127.43 | 126.51 | 126.95 | 10,608 | +0.17(+0.13%) |
Sep 27, 2018 | 125.43 | 127.03 | 125.43 | 126.78 | 18,087 | +1.24(+0.99%) |
Sep 26, 2018 | 125.88 | 126.70 | 125.43 | 125.54 | 12,203 | +0.92(+0.74%) |
Sep 25, 2018 | 124.95 | 125.14 | 124.62 | 124.62 | 4,840 | +0.13(+0.11%) |
Sep 24, 2018 | 123.33 | 124.49 | 123.33 | 124.49 | 6,337 | +1.01(+0.82%) |
Sep 21, 2018 | 124.39 | 124.63 | 123.18 | 123.48 | 18,538 | -0.57(-0.46%) |
Sep 20, 2018 | 122.63 | 124.16 | 122.63 | 124.05 | 14,929 | +1.76(+1.44%) |
Sep 19, 2018 | 121.89 | 122.88 | 121.89 | 122.28 | 7,022 | -0.16(-0.13%) |
Sep 18, 2018 | 121.01 | 122.72 | 121.01 | 122.44 | 9,063 | +1.47(+1.21%) |
Sep 17, 2018 | 121.77 | 121.80 | 120.92 | 120.98 | 10,718 | -1.28(-1.05%) |
Sep 14, 2018 | 122.83 | 123.30 | 122.01 | 122.26 | 7,394 | -0.64(-0.52%) |
Sep 13, 2018 | 122.51 | 122.92 | 122.17 | 122.90 | 16,201 | +0.91(+0.75%) |
Sep 12, 2018 | 121.73 | 122.10 | 121.15 | 121.99 | 12,869 | +0.21(+0.18%) |
Sep 11, 2018 | 121.65 | 121.87 | 121.53 | 121.77 | 10,574 | -0.66(-0.54%) |
Sep 10, 2018 | 122.14 | 122.45 | 122.09 | 122.43 | 4,704 | +0.48(+0.40%) |
Sep 07, 2018 | 122.00 | 122.58 | 121.42 | 121.95 | 21,860 | -0.71(-0.58%) |
Sep 06, 2018 | 124.01 | 124.01 | 122.27 | 122.66 | 11,511 | -1.72(-1.38%) |
Sep 05, 2018 | 124.37 | 125.02 | 124.21 | 124.38 | 7,941 | -0.30(-0.24%) |
Sep 04, 2018 | 125.43 | 125.43 | 123.28 | 124.67 | 10,433 | -1.47(-1.17%) |
Aug 31, 2018 | 126.15 | 126.15 | 126.15 | 0 | +0.02(+0.01%) | |
Aug 30, 2018 | 126.16 | 126.36 | 125.80 | 126.13 | 17,439 | +0.16(+0.13%) |
Aug 29, 2018 | 124.18 | 126.10 | 124.18 | 125.97 | 27,234 | +1.50(+1.21%) |
Aug 28, 2018 | 124.65 | 124.74 | 124.26 | 124.47 | 9,897 | +0.18(+0.14%) |
Aug 27, 2018 | 122.28 | 124.42 | 122.16 | 124.29 | 17,572 | +2.22(+1.82%) |
Aug 24, 2018 | 121.87 | 122.24 | 121.87 | 122.07 | 6,215 | +0.34(+0.28%) |
Aug 23, 2018 | 122.59 | 122.59 | 121.31 | 121.73 | 7,494 | -0.88(-0.71%) |
Aug 22, 2018 | 121.67 | 122.77 | 121.67 | 122.60 | 10,918 | +0.70(+0.57%) |
Aug 21, 2018 | 121.61 | 122.12 | 121.26 | 121.90 | 16,933 | +1.09(+0.90%) |
Aug 20, 2018 | 121.07 | 121.07 | 120.59 | 120.81 | 10,442 | +0.06(+0.05%) |
Aug 17, 2018 | 120.43 | 120.97 | 120.07 | 120.75 | 7,501 | -0.01(-0.01%) |
Aug 16, 2018 | 119.61 | 120.91 | 119.61 | 120.76 | 11,663 | +1.26(+1.05%) |
Aug 15, 2018 | 120.30 | 120.44 | 119.41 | 119.50 | 35,920 | -1.79(-1.48%) |
Aug 14, 2018 | 121.31 | 121.62 | 121.17 | 121.30 | 11,337 | +0.66(+0.55%) |
Aug 13, 2018 | 120.53 | 121.10 | 120.17 | 120.63 | 10,853 | +0.06(+0.05%) |
Aug 10, 2018 | 120.81 | 121.58 | 120.58 | 120.58 | 6,215 | -1.03(-0.84%) |
Aug 09, 2018 | 121.36 | 122.22 | 121.12 | 121.60 | 24,923 | +0.23(+0.19%) |
Aug 08, 2018 | 121.77 | 121.80 | 121.37 | 121.37 | 7,697 | -1.14(-0.93%) |
Aug 07, 2018 | 121.63 | 122.65 | 121.63 | 122.51 | 11,747 | +1.56(+1.29%) |
Aug 06, 2018 | 121.48 | 121.52 | 120.95 | 120.95 | 6,647 | -0.41(-0.34%) |
Aug 03, 2018 | 122.06 | 122.06 | 121.33 | 121.36 | 10,501 | -0.67(-0.55%) |
Aug 02, 2018 | 120.26 | 122.25 | 120.26 | 122.03 | 11,662 | +1.09(+0.90%) |
Aug 01, 2018 | 120.89 | 121.22 | 120.55 | 120.94 | 9,083 | +0.91(+0.75%) |
Jul 31, 2018 | 118.80 | 120.41 | 118.80 | 120.04 | 4,779 | +1.65(+1.40%) |
Jul 30, 2018 | 119.12 | 119.12 | 118.31 | 118.38 | 11,790 | -1.05(-0.87%) |
Jul 27, 2018 | 121.14 | 121.14 | 118.87 | 119.43 | 10,287 | -1.44(-1.19%) |
Jul 26, 2018 | 121.52 | 121.52 | 119.92 | 120.87 | 8,098 | -1.14(-0.93%) |
Jul 25, 2018 | 120.38 | 122.28 | 120.38 | 122.00 | 15,795 | +1.75(+1.46%) |
Jul 24, 2018 | 120.46 | 121.82 | 119.85 | 120.25 | 196,666 | +0.74(+0.62%) |
Jul 23, 2018 | 119.72 | 119.93 | 119.47 | 119.51 | 9,284 | -0.21(-0.17%) |
Jul 20, 2018 | 119.86 | 120.14 | 119.55 | 119.72 | 7,129 | -0.22(-0.19%) |
Jul 19, 2018 | 120.22 | 118.80 | 119.94 | 12,031 | +0.14(+0.12%) | |
Jul 18, 2018 | 120.10 | 120.10 | 119.36 | 119.80 | 12,560 | -0.17(-0.14%) |
Jul 17, 2018 | 119.16 | 120.27 | 119.16 | 119.97 | 10,286 | +0.63(+0.52%) |
Jul 16, 2018 | 120.19 | 120.19 | 119.04 | 119.34 | 10,544 | -0.75(-0.62%) |
Jul 13, 2018 | 120.45 | 120.09 | 12,826 | +0.38(+0.32%) | ||
Jul 12, 2018 | 118.28 | 119.71 | 118.28 | 119.71 | 9,404 | +1.81(+1.54%) |
Jul 11, 2018 | 117.40 | 118.23 | 117.40 | 117.90 | 22,078 | -0.44(-0.37%) |
Jul 10, 2018 | 118.31 | 118.40 | 117.96 | 118.34 | 33,577 | +0.04(+0.03%) |
Jul 09, 2018 | 118.39 | 118.39 | 117.95 | 118.30 | 26,117 | +0.85(+0.72%) |
Jul 06, 2018 | 115.09 | 117.49 | 114.83 | 117.45 | 33,499 | +3.56(+3.13%) |
Jul 05, 2018 | 112.82 | 113.98 | 112.74 | 113.89 | 10,955 | +1.28(+1.13%) |
Jul 03, 2018 | 112.61 | 112.61 | 112.61 | 0 | +0.33(+0.29%) | |
Jul 02, 2018 | 111.36 | 112.40 | 110.79 | 112.28 | 10,148 | +0.32(+0.28%) |
Jun 29, 2018 | 110.69 | 112.62 | 110.69 | 111.96 | 14,160 | +2.08(+1.89%) |
Jun 28, 2018 | 108.84 | 110.13 | 108.16 | 109.88 | 17,127 | +0.87(+0.80%) |
Jun 27, 2018 | 110.82 | 111.35 | 109.02 | 109.02 | 18,276 | -1.81(-1.63%) |
Jun 26, 2018 | 112.01 | 112.01 | 110.08 | 110.83 | 16,189 | -1.04(-0.93%) |
Jun 25, 2018 | 113.02 | 113.38 | 111.10 | 111.86 | 22,739 | -2.07(-1.82%) |
Jun 22, 2018 | 113.84 | 114.29 | 113.37 | 113.93 | 24,565 | +0.05(+0.04%) |
Jun 21, 2018 | 114.67 | 114.67 | 113.66 | 113.89 | 24,786 | -1.08(-0.94%) |
Jun 20, 2018 | 113.66 | 115.04 | 113.66 | 114.96 | 8,803 | +1.49(+1.31%) |
Jun 19, 2018 | 111.25 | 113.48 | 111.25 | 113.48 | 37,234 | +0.88(+0.78%) |
Jun 18, 2018 | 112.70 | 112.70 | 112.00 | 112.60 | 14,498 | -1.27(-1.12%) |
Jun 15, 2018 | 114.11 | 113.83 | 113.87 | 14,090 | +0.04(+0.03%) | |
Jun 14, 2018 | 112.60 | 114.04 | 112.60 | 113.83 | 33,494 | +1.31(+1.16%) |
Jun 13, 2018 | 113.15 | 113.66 | 112.42 | 112.52 | 19,794 | -0.55(-0.49%) |
Jun 12, 2018 | 112.64 | 113.25 | 112.35 | 113.07 | 14,820 | +0.64(+0.57%) |
Jun 11, 2018 | 112.10 | 112.81 | 112.01 | 112.43 | 14,476 | +0.04(+0.03%) |
Jun 08, 2018 | 111.36 | 112.58 | 111.36 | 112.39 | 18,041 | +0.72(+0.64%) |
Jun 07, 2018 | 112.36 | 112.36 | 111.19 | 111.67 | 23,474 | -0.25(-0.23%) |
Jun 06, 2018 | 112.11 | 111.93 | 27,601 | +1.62(+1.47%) | ||
Jun 05, 2018 | 110.71 | 110.79 | 109.61 | 110.30 | 38,089 | -0.27(-0.24%) |
Jun 04, 2018 | 110.42 | 111.07 | 109.36 | 110.57 | 91,148 | -1.22(-1.09%) |
Jun 01, 2018 | 110.28 | 111.81 | 110.28 | 111.80 | 25,835 | +1.73(+1.57%) |
May 31, 2018 | 110.60 | 110.85 | 109.71 | 110.07 | 14,589 | -0.40(-0.36%) |
May 30, 2018 | 109.23 | 110.70 | 109.23 | 110.47 | 14,829 | +1.34(+1.23%) |
May 29, 2018 | 109.15 | 109.43 | 108.45 | 109.13 | 12,504 | -0.67(-0.61%) |
May 25, 2018 | 109.80 | 109.80 | 109.80 | 0 | +0.06(+0.05%) | |
May 24, 2018 | 110.00 | 110.08 | 109.60 | 109.74 | 10,931 | -0.41(-0.37%) |
May 23, 2018 | 109.60 | 110.26 | 109.58 | 110.15 | 6,260 | +0.35(+0.32%) |
May 22, 2018 | 109.43 | 110.28 | 109.36 | 109.80 | 11,325 | +0.40(+0.37%) |
May 21, 2018 | 110.79 | 110.80 | 109.11 | 109.40 | 13,074 | -1.19(-1.07%) |
May 18, 2018 | 110.65 | 110.69 | 110.08 | 110.58 | 18,326 | +0.62(+0.57%) |
May 17, 2018 | 110.10 | 110.14 | 109.50 | 109.96 | 11,597 | -0.42(-0.38%) |
May 16, 2018 | 109.45 | 110.63 | 109.45 | 110.38 | 31,105 | +0.73(+0.66%) |
May 15, 2018 | 110.17 | 110.18 | 109.43 | 109.65 | 14,344 | -1.24(-1.12%) |
May 14, 2018 | 109.70 | 111.67 | 109.70 | 110.89 | 18,054 | +1.06(+0.96%) |
May 11, 2018 | 107.32 | 110.16 | 107.25 | 109.84 | 26,768 | +2.43(+2.26%) |
May 10, 2018 | 106.86 | 108.13 | 106.86 | 107.41 | 45,400 | +0.53(+0.50%) |
May 09, 2018 | 105.77 | 107.14 | 105.27 | 106.88 | 14,945 | +1.15(+1.09%) |
May 08, 2018 | 105.78 | 106.62 | 105.47 | 105.73 | 37,385 | -0.44(-0.41%) |
May 07, 2018 | 105.83 | 106.70 | 105.83 | 106.17 | 32,124 | +0.45(+0.42%) |
May 04, 2018 | 104.83 | 106.32 | 104.69 | 105.72 | 36,148 | +0.89(+0.85%) |
May 03, 2018 | 105.81 | 106.07 | 103.92 | 104.83 | 24,607 | -0.98(-0.93%) |
May 02, 2018 | 106.98 | 107.11 | 105.75 | 105.81 | 18,603 | -2.15(-1.99%) |
May 01, 2018 | 107.33 | 108.01 | 106.65 | 107.96 | 19,832 | +0.15(+0.14%) |
Apr 30, 2018 | 110.04 | 110.04 | 107.81 | 107.81 | 14,635 | -1.84(-1.68%) |
Apr 27, 2018 | 109.30 | 110.06 | 108.97 | 109.65 | 10,157 | +0.64(+0.59%) |
Apr 26, 2018 | 108.05 | 110.08 | 107.91 | 109.01 | 21,209 | +1.73(+1.61%) |
Apr 25, 2018 | 107.29 | 107.85 | 106.76 | 107.28 | 30,769 | -0.08(-0.07%) |
Apr 24, 2018 | 109.11 | 109.16 | 106.78 | 107.35 | 28,777 | -1.50(-1.38%) |
Apr 23, 2018 | 108.86 | 109.73 | 108.59 | 108.86 | 16,188 | +0.05(+0.04%) |
Apr 20, 2018 | 109.30 | 109.51 | 108.60 | 108.81 | 15,776 | -0.74(-0.67%) |
Apr 19, 2018 | 110.60 | 111.54 | 109.30 | 109.55 | 34,670 | -1.50(-1.35%) |
Apr 18, 2018 | 111.24 | 111.78 | 110.83 | 111.05 | 19,208 | +0.18(+0.16%) |
Apr 17, 2018 | 109.97 | 111.39 | 109.97 | 110.87 | 18,792 | +1.45(+1.32%) |
Apr 16, 2018 | 110.40 | 110.49 | 109.30 | 109.43 | 29,038 | -0.42(-0.38%) |
Apr 13, 2018 | 110.74 | 110.75 | 109.38 | 109.85 | 21,225 | -0.61(-0.56%) |
Apr 12, 2018 | 109.70 | 110.97 | 109.70 | 110.46 | 19,997 | +1.47(+1.35%) |
Apr 11, 2018 | 108.98 | 110.14 | 108.87 | 108.99 | 22,777 | -0.96(-0.87%) |
Apr 10, 2018 | 108.96 | 110.09 | 108.36 | 109.95 | 20,192 | +2.15(+2.00%) |
Apr 09, 2018 | 107.11 | 109.48 | 107.00 | 107.79 | 22,548 | +1.15(+1.08%) |
Apr 06, 2018 | 107.91 | 108.59 | 105.79 | 106.64 | 21,282 | -3.37(-3.06%) |
Apr 05, 2018 | 111.94 | 111.94 | 110.00 | 110.01 | 20,281 | -1.40(-1.26%) |
Apr 04, 2018 | 106.81 | 111.65 | 106.81 | 111.41 | 24,869 | +2.86(+2.64%) |
Apr 03, 2018 | 108.53 | 108.88 | 106.67 | 108.55 | 33,791 | +0.47(+0.43%) |
Apr 02, 2018 | 110.77 | 111.54 | 106.92 | 108.08 | 34,732 | -4.23(-3.76%) |
Mar 29, 2018 | 112.31 | 112.31 | 112.31 | 0 | +0.69(+0.62%) | |
Mar 28, 2018 | 110.97 | 112.50 | 110.70 | 111.62 | 26,395 | +1.66(+1.51%) |
Mar 27, 2018 | 111.98 | 112.58 | 109.54 | 109.96 | 37,221 | -2.19(-1.96%) |
Mar 26, 2018 | 110.80 | 112.29 | 109.13 | 112.15 | 130,506 | +2.64(+2.41%) |
Mar 23, 2018 | 112.12 | 112.38 | 109.44 | 109.51 | 63,410 | -2.57(-2.30%) |
Mar 22, 2018 | 113.57 | 114.51 | 112.08 | 112.08 | 16,310 | -2.84(-2.47%) |
Mar 21, 2018 | 115.43 | 115.70 | 114.71 | 114.92 | 22,385 | -0.33(-0.28%) |
Mar 20, 2018 | 115.30 | 115.56 | 114.73 | 115.25 | 9,202 | -0.12(-0.10%) |
Mar 19, 2018 | 117.12 | 117.42 | 114.33 | 115.37 | 36,352 | -2.43(-2.06%) |
Mar 16, 2018 | 117.33 | 118.26 | 117.33 | 117.80 | 17,879 | +0.23(+0.20%) |
Mar 15, 2018 | 118.83 | 119.02 | 117.29 | 117.56 | 74,532 | -0.68(-0.58%) |
Mar 14, 2018 | 118.66 | 119.08 | 117.91 | 118.24 | 16,113 | -0.17(-0.14%) |
Mar 13, 2018 | 118.82 | 119.64 | 118.07 | 118.41 | 28,682 | -0.36(-0.31%) |
Mar 12, 2018 | 118.52 | 119.01 | 118.28 | 118.78 | 12,471 | +0.51(+0.43%) |
Mar 09, 2018 | 116.83 | 118.27 | 116.67 | 118.26 | 545,790 | +1.82(+1.56%) |
Mar 08, 2018 | 115.78 | 116.65 | 115.41 | 116.44 | 44,424 | +0.67(+0.58%) |
Mar 07, 2018 | 115.77 | 114.52 | 115.77 | 21,411 | +0.57(+0.49%) | |
Mar 06, 2018 | 115.03 | 115.26 | 114.27 | 115.20 | 18,882 | +0.56(+0.49%) |
Mar 05, 2018 | 112.32 | 114.68 | 112.32 | 114.64 | 20,275 | +1.76(+1.56%) |
Mar 02, 2018 | 110.03 | 113.14 | 110.03 | 112.88 | 58,405 | +1.77(+1.60%) |
Mar 01, 2018 | 112.55 | 113.02 | 110.59 | 111.11 | 61,346 | -1.81(-1.60%) |
Feb 28, 2018 | 114.36 | 114.78 | 112.88 | 112.92 | 26,041 | -2.29(-1.98%) |
Feb 27, 2018 | 116.14 | 116.76 | 115.20 | 115.20 | 13,161 | -1.29(-1.11%) |
Feb 26, 2018 | 115.92 | 116.71 | 115.68 | 116.49 | 86,739 | +0.74(+0.64%) |
Feb 23, 2018 | 113.48 | 115.75 | 113.48 | 115.75 | 47,855 | +2.50(+2.21%) |
Feb 22, 2018 | 113.25 | 113.25 | 66,368 | -0.87(-0.76%) | ||
Feb 21, 2018 | 114.98 | 116.27 | 114.12 | 114.12 | 34,014 | -0.84(-0.73%) |
Feb 20, 2018 | 115.44 | 116.50 | 114.81 | 114.96 | 33,593 | -1.46(-1.25%) |
Feb 16, 2018 | 116.42 | 116.42 | 116.42 | 0 | -0.43(-0.37%) | |
Feb 15, 2018 | 116.25 | 116.84 | 116.02 | 116.84 | 17,764 | +0.92(+0.80%) |
Feb 14, 2018 | 113.19 | 116.32 | 113.19 | 115.92 | 29,122 | +2.45(+2.15%) |
Feb 13, 2018 | 113.08 | 113.85 | 112.64 | 113.48 | 8,313 | -0.02(-0.02%) |
Feb 12, 2018 | 112.91 | 114.45 | 112.29 | 113.49 | 21,826 | +1.78(+1.60%) |
Feb 09, 2018 | 111.67 | 112.64 | 107.78 | 111.71 | 99,771 | +1.13(+1.02%) |
Feb 08, 2018 | 115.53 | 115.91 | 110.58 | 110.58 | 46,018 | -4.90(-4.24%) |
Feb 07, 2018 | 115.29 | 117.07 | 114.50 | 115.48 | 42,713 | -0.17(-0.15%) |
Feb 06, 2018 | 111.34 | 115.76 | 111.34 | 115.65 | 60,883 | +0.37(+0.32%) |
Feb 05, 2018 | 117.58 | 118.90 | 113.62 | 115.28 | 58,855 | -3.64(-3.06%) |
Feb 02, 2018 | 119.91 | 121.01 | 118.91 | 118.92 | 35,640 | -2.19(-1.81%) |
Feb 01, 2018 | 121.03 | 121.52 | 120.19 | 121.11 | 43,030 | +0.02(+0.02%) |
Jan 31, 2018 | 123.55 | 124.13 | 120.59 | 121.09 | 95,829 | -2.47(-2.00%) |
Jan 30, 2018 | 123.95 | 124.39 | 123.19 | 123.56 | 41,359 | -2.29(-1.82%) |
Jan 29, 2018 | 124.50 | 126.49 | 124.45 | 125.85 | 136,345 | +0.16(+0.13%) |
Jan 26, 2018 | 123.80 | 125.81 | 123.80 | 125.69 | 76,713 | +2.17(+1.76%) |
Jan 25, 2018 | 124.15 | 124.20 | 122.91 | 123.52 | 18,909 | +0.17(+0.14%) |
Jan 24, 2018 | 124.29 | 124.50 | 122.62 | 123.35 | 98,870 | -0.46(-0.37%) |
Jan 23, 2018 | 122.73 | 124.58 | 122.73 | 123.81 | 30,557 | +1.03(+0.84%) |
Jan 22, 2018 | 120.71 | 122.90 | 120.71 | 122.78 | 36,509 | +2.10(+1.74%) |
Jan 19, 2018 | 120.12 | 120.89 | 120.12 | 120.68 | 21,333 | +0.51(+0.43%) |
Jan 18, 2018 | 120.25 | 119.33 | 120.17 | 36,494 | -0.06(-0.05%) | |
Jan 17, 2018 | 120.36 | 120.83 | 119.74 | 120.22 | 29,900 | +0.22(+0.18%) |
Jan 16, 2018 | 120.81 | 121.86 | 119.96 | 120.01 | 69,790 | -0.51(-0.43%) |
Jan 12, 2018 | 120.52 | 120.52 | 120.52 | 0 | +0.70(+0.58%) | |
Jan 11, 2018 | 120.24 | 120.24 | 119.39 | 119.82 | 18,051 | -0.51(-0.43%) |
Jan 10, 2018 | 120.37 | 120.33 | 222,058 | -0.04(-0.03%) | ||
Jan 09, 2018 | 118.54 | 120.76 | 118.54 | 120.37 | 47,299 | +2.02(+1.70%) |
Jan 08, 2018 | 119.90 | 119.92 | 117.68 | 118.36 | 43,631 | -1.40(-1.17%) |
Jan 05, 2018 | 119.54 | 120.01 | 119.14 | 119.76 | 40,136 | +0.26(+0.22%) |
Jan 04, 2018 | 120.86 | 120.86 | 119.34 | 119.50 | 18,026 | -1.12(-0.93%) |
Jan 03, 2018 | 119.45 | 121.09 | 119.05 | 120.61 | 95,952 | +1.38(+1.16%) |