Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.34 | 78.72 | 76.68 | 77.28 | 3,004,563 | -0.38(-0.49%) |
Dec 28, 2018 | 78.31 | 78.63 | 76.68 | 77.66 | 2,791,352 | -0.13(-0.16%) |
Dec 27, 2018 | 75.51 | 77.82 | 75.17 | 77.79 | 4,266,062 | +1.51(+1.98%) |
Dec 26, 2018 | 73.64 | 76.34 | 72.38 | 76.28 | 3,326,116 | +3.10(+4.24%) |
Dec 24, 2018 | 74.19 | 75.80 | 72.84 | 73.17 | 2,610,817 | -1.81(-2.42%) |
Dec 21, 2018 | 76.68 | 77.82 | 74.07 | 74.99 | 7,995,321 | -0.85(-1.12%) |
Dec 20, 2018 | 76.07 | 77.75 | 74.88 | 75.84 | 5,588,526 | -0.90(-1.17%) |
Dec 19, 2018 | 78.37 | 79.54 | 75.74 | 76.74 | 6,552,260 | -1.61(-2.05%) |
Dec 18, 2018 | 78.03 | 80.10 | 77.74 | 78.34 | 6,216,104 | +0.75(+0.97%) |
Dec 17, 2018 | 78.48 | 80.32 | 76.86 | 77.59 | 4,169,729 | -0.91(-1.16%) |
Dec 14, 2018 | 78.17 | 80.25 | 77.50 | 78.50 | 5,337,940 | -0.69(-0.87%) |
Dec 13, 2018 | 82.17 | 82.19 | 79.11 | 79.19 | 5,115,885 | -2.09(-2.57%) |
Dec 12, 2018 | 82.58 | 83.60 | 81.19 | 81.27 | 3,472,354 | -0.44(-0.54%) |
Dec 11, 2018 | 83.36 | 83.55 | 81.02 | 81.71 | 3,958,632 | -0.28(-0.35%) |
Dec 10, 2018 | 80.64 | 82.85 | 80.60 | 82.00 | 3,970,540 | +1.18(+1.47%) |
Dec 07, 2018 | 82.05 | 83.38 | 80.52 | 80.81 | 4,685,951 | -1.33(-1.62%) |
Dec 06, 2018 | 78.29 | 82.14 | 77.86 | 82.14 | 5,864,725 | +2.64(+3.33%) |
Dec 04, 2018 | 81.71 | 83.13 | 79.32 | 79.50 | 5,237,870 | -2.76(-3.36%) |
Dec 03, 2018 | 84.03 | 84.85 | 81.62 | 82.26 | 5,079,151 | -0.07(-0.08%) |
Nov 30, 2018 | 84.52 | 85.03 | 82.00 | 82.33 | 5,509,490 | -2.27(-2.69%) |
Nov 29, 2018 | 83.33 | 85.44 | 82.88 | 84.60 | 3,505,945 | +0.48(+0.57%) |
Nov 28, 2018 | 83.74 | 84.53 | 82.18 | 84.12 | 4,265,740 | +0.84(+1.01%) |
Nov 27, 2018 | 82.93 | 83.90 | 81.52 | 83.28 | 3,443,404 | +0.11(+0.13%) |
Nov 26, 2018 | 81.79 | 83.25 | 80.78 | 83.17 | 5,411,794 | +2.21(+2.73%) |
Nov 23, 2018 | 82.09 | 82.51 | 80.71 | 80.96 | 1,947,084 | -1.32(-1.61%) |
Nov 21, 2018 | 82.28 | 82.28 | 82.28 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.15 | 81.70 | 78.76 | 81.30 | 5,502,617 | -0.02(-0.02%) |
Nov 19, 2018 | 84.32 | 84.43 | 81.01 | 81.32 | 4,516,011 | -2.87(-3.41%) |
Nov 16, 2018 | 85.64 | 86.06 | 83.22 | 84.19 | 4,682,071 | -2.23(-2.58%) |
Nov 15, 2018 | 84.24 | 86.45 | 83.10 | 86.42 | 3,906,430 | +2.44(+2.90%) |
Nov 14, 2018 | 86.41 | 86.53 | 83.22 | 83.99 | 3,626,722 | -1.60(-1.87%) |
Nov 13, 2018 | 86.50 | 87.50 | 85.19 | 85.58 | 3,811,125 | -0.26(-0.31%) |
Nov 12, 2018 | 86.77 | 87.04 | 84.23 | 85.85 | 5,230,028 | -1.20(-1.38%) |
Nov 09, 2018 | 90.94 | 90.94 | 86.39 | 87.05 | 7,389,486 | -4.88(-5.31%) |
Nov 08, 2018 | 92.06 | 92.29 | 90.42 | 91.93 | 5,143,708 | +0.07(+0.07%) |
Nov 07, 2018 | 91.08 | 92.67 | 90.35 | 91.86 | 7,392,454 | +1.54(+1.70%) |
Nov 06, 2018 | 90.77 | 91.57 | 89.68 | 90.32 | 4,207,425 | -0.45(-0.50%) |
Nov 05, 2018 | 90.65 | 91.13 | 89.27 | 90.77 | 4,208,681 | +0.23(+0.25%) |
Nov 02, 2018 | 93.32 | 93.82 | 89.94 | 90.55 | 5,437,806 | -1.70(-1.85%) |
Nov 01, 2018 | 89.12 | 93.08 | 89.12 | 92.25 | 5,559,107 | +3.15(+3.54%) |
Oct 31, 2018 | 90.10 | 93.40 | 88.08 | 89.10 | 17,794,658 | -3.77(-4.06%) |
Oct 30, 2018 | 89.77 | 92.87 | 89.12 | 92.87 | 6,817,342 | +3.56(+3.99%) |
Oct 29, 2018 | 93.80 | 95.29 | 87.28 | 89.30 | 10,167,254 | -4.93(-5.23%) |
Oct 26, 2018 | 93.95 | 96.72 | 93.61 | 94.23 | 4,353,676 | -2.37(-2.45%) |
Oct 25, 2018 | 95.84 | 97.42 | 95.60 | 96.60 | 5,699,417 | +2.34(+2.48%) |
Oct 24, 2018 | 96.77 | 98.13 | 94.11 | 94.26 | 4,949,578 | -2.78(-2.87%) |
Oct 23, 2018 | 97.35 | 97.99 | 95.78 | 97.04 | 6,987,377 | -2.22(-2.24%) |
Oct 22, 2018 | 100.68 | 102.08 | 99.15 | 99.26 | 5,088,344 | -0.73(-0.73%) |
Oct 19, 2018 | 104.10 | 105.27 | 99.87 | 100.00 | 5,546,965 | -3.61(-3.49%) |
Oct 18, 2018 | 105.12 | 105.62 | 102.60 | 103.61 | 4,831,577 | -2.93(-2.75%) |
Oct 17, 2018 | 105.53 | 107.10 | 104.73 | 106.54 | 3,263,773 | +1.34(+1.27%) |
Oct 16, 2018 | 104.55 | 106.27 | 104.33 | 105.20 | 5,556,759 | +1.51(+1.46%) |
Oct 15, 2018 | 103.27 | 104.82 | 101.87 | 103.69 | 2,656,990 | -0.22(-0.21%) |
Oct 12, 2018 | 104.75 | 105.89 | 102.25 | 103.91 | 5,498,257 | +2.45(+2.41%) |
Oct 11, 2018 | 102.29 | 103.21 | 100.18 | 101.46 | 6,383,717 | -1.52(-1.47%) |
Oct 10, 2018 | 106.42 | 106.86 | 102.80 | 102.97 | 7,601,038 | -4.25(-3.96%) |
Oct 09, 2018 | 108.51 | 109.89 | 107.03 | 107.22 | 5,349,226 | -1.11(-1.02%) |
Oct 08, 2018 | 110.49 | 110.95 | 107.52 | 108.33 | 4,885,323 | -3.05(-2.73%) |
Oct 05, 2018 | 112.03 | 113.36 | 109.67 | 111.38 | 3,646,852 | -0.27(-0.25%) |
Oct 04, 2018 | 113.98 | 113.98 | 110.43 | 111.65 | 5,346,050 | -2.33(-2.05%) |
Oct 03, 2018 | 115.06 | 115.72 | 113.81 | 113.98 | 3,709,301 | -0.65(-0.56%) |
Oct 02, 2018 | 115.07 | 115.79 | 113.78 | 114.63 | 4,247,908 | -0.49(-0.43%) |
Oct 01, 2018 | 118.64 | 118.79 | 113.88 | 115.12 | 5,863,793 | -2.88(-2.44%) |
Sep 28, 2018 | 116.63 | 118.16 | 116.55 | 118.00 | 3,987,296 | +1.09(+0.93%) |
Sep 27, 2018 | 115.95 | 117.13 | 115.29 | 116.91 | 3,358,098 | +1.26(+1.09%) |
Sep 26, 2018 | 114.45 | 117.38 | 114.14 | 115.65 | 5,169,556 | +1.80(+1.58%) |
Sep 25, 2018 | 112.83 | 114.03 | 112.49 | 113.84 | 2,645,787 | +0.99(+0.88%) |
Sep 24, 2018 | 112.35 | 113.25 | 111.45 | 112.86 | 2,891,329 | +0.22(+0.19%) |
Sep 21, 2018 | 111.76 | 113.63 | 111.60 | 112.64 | 7,578,599 | +1.52(+1.37%) |
Sep 20, 2018 | 111.07 | 112.15 | 110.17 | 111.12 | 3,826,028 | +0.54(+0.49%) |
Sep 19, 2018 | 110.65 | 110.91 | 108.56 | 110.58 | 3,076,886 | +0.27(+0.24%) |
Sep 18, 2018 | 110.50 | 111.60 | 109.56 | 110.32 | 3,521,319 | -0.04(-0.04%) |
Sep 17, 2018 | 112.01 | 112.37 | 110.29 | 110.36 | 3,589,236 | -1.55(-1.38%) |
Sep 14, 2018 | 112.04 | 114.10 | 111.40 | 111.91 | 3,275,264 | +0.42(+0.38%) |
Sep 13, 2018 | 111.40 | 112.24 | 110.69 | 111.48 | 2,554,321 | +0.82(+0.74%) |
Sep 12, 2018 | 109.69 | 111.37 | 109.36 | 110.66 | 3,133,111 | +0.70(+0.63%) |
Sep 11, 2018 | 109.97 | 110.84 | 108.24 | 109.97 | 4,306,456 | -0.90(-0.81%) |
Sep 10, 2018 | 112.87 | 113.26 | 110.53 | 110.87 | 4,518,424 | -1.67(-1.48%) |
Sep 07, 2018 | 110.41 | 113.60 | 110.30 | 112.53 | 5,863,821 | +1.67(+1.51%) |
Sep 06, 2018 | 109.54 | 111.43 | 108.91 | 110.86 | 6,517,449 | +1.62(+1.48%) |
Sep 05, 2018 | 110.64 | 111.08 | 108.68 | 109.24 | 4,402,256 | -1.93(-1.74%) |
Sep 04, 2018 | 111.37 | 112.03 | 109.62 | 111.17 | 5,356,154 | +0.11(+0.10%) |
Aug 31, 2018 | 111.06 | 111.06 | 111.06 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.11 | 119.13 | 113.27 | 113.54 | 19,998,460 | -12.32(-9.79%) |
Aug 29, 2018 | 124.92 | 126.21 | 124.40 | 125.86 | 3,204,366 | +0.72(+0.57%) |
Aug 28, 2018 | 126.93 | 127.11 | 124.55 | 125.15 | 2,469,815 | -1.16(-0.92%) |
Aug 27, 2018 | 127.59 | 127.87 | 125.42 | 126.30 | 2,454,845 | +0.00(+0.00%) |
Aug 24, 2018 | 124.27 | 126.82 | 123.74 | 126.30 | 3,556,993 | +2.80(+2.27%) |
Aug 23, 2018 | 124.99 | 125.34 | 123.19 | 123.50 | 4,562,615 | -1.48(-1.18%) |
Aug 22, 2018 | 123.45 | 126.40 | 122.08 | 124.98 | 6,749,133 | +0.84(+0.68%) |
Aug 21, 2018 | 125.88 | 126.49 | 123.36 | 124.14 | 5,936,904 | -0.93(-0.74%) |
Aug 20, 2018 | 124.45 | 125.65 | 122.98 | 125.07 | 3,701,956 | -0.29(-0.23%) |
Aug 17, 2018 | 126.14 | 126.76 | 124.35 | 125.36 | 3,885,898 | -1.66(-1.31%) |
Aug 16, 2018 | 127.28 | 128.22 | 125.37 | 127.03 | 4,772,174 | +1.62(+1.30%) |
Aug 15, 2018 | 127.13 | 128.06 | 123.41 | 125.40 | 5,600,603 | -3.78(-2.93%) |
Aug 14, 2018 | 128.29 | 129.57 | 126.45 | 129.18 | 3,117,490 | +0.58(+0.45%) |
Aug 13, 2018 | 128.69 | 130.88 | 127.74 | 128.60 | 4,742,095 | +0.00(+0.00%) |
Aug 10, 2018 | 125.55 | 129.31 | 124.15 | 128.60 | 5,300,159 | +3.43(+2.74%) |
Aug 09, 2018 | 125.84 | 126.23 | 124.78 | 125.17 | 4,351,204 | -0.58(-0.46%) |
Aug 08, 2018 | 125.48 | 126.24 | 124.47 | 125.75 | 2,797,914 | +0.30(+0.24%) |
Aug 07, 2018 | 127.47 | 128.07 | 124.68 | 125.45 | 3,940,389 | -0.91(-0.72%) |
Aug 06, 2018 | 127.33 | 127.76 | 125.01 | 126.36 | 3,437,729 | -1.80(-1.41%) |
Aug 03, 2018 | 128.30 | 131.23 | 126.18 | 128.16 | 5,571,676 | +2.17(+1.73%) |
Aug 02, 2018 | 124.15 | 126.20 | 122.85 | 125.99 | 3,609,539 | +1.15(+0.92%) |
Aug 01, 2018 | 127.56 | 128.50 | 124.39 | 124.84 | 4,966,507 | -1.24(-0.99%) |
Jul 31, 2018 | 124.81 | 126.32 | 122.72 | 126.09 | 6,363,068 | +2.49(+2.01%) |
Jul 30, 2018 | 130.69 | 130.81 | 123.00 | 123.60 | 9,688,679 | -7.44(-5.68%) |
Jul 27, 2018 | 132.15 | 135.12 | 128.53 | 131.04 | 11,857,427 | -7.92(-5.70%) |
Jul 26, 2018 | 144.94 | 144.94 | 138.14 | 138.96 | 6,402,716 | -4.50(-3.14%) |
Jul 25, 2018 | 141.91 | 143.75 | 141.27 | 143.47 | 3,217,893 | +2.13(+1.51%) |
Jul 24, 2018 | 144.45 | 144.66 | 140.04 | 141.33 | 3,962,154 | -2.19(-1.53%) |
Jul 23, 2018 | 143.48 | 144.80 | 142.33 | 143.53 | 2,273,978 | -0.90(-0.62%) |
Jul 20, 2018 | 145.12 | 146.69 | 144.10 | 144.43 | 2,205,463 | -0.47(-0.32%) |
Jul 19, 2018 | 145.06 | 146.38 | 143.98 | 144.90 | 1,680,234 | -0.95(-0.65%) |
Jul 18, 2018 | 145.98 | 146.90 | 144.65 | 145.85 | 2,539,321 | +0.19(+0.13%) |
Jul 17, 2018 | 142.59 | 146.14 | 142.01 | 145.66 | 2,530,831 | +2.02(+1.40%) |
Jul 16, 2018 | 145.87 | 146.01 | 143.40 | 143.65 | 1,958,184 | -2.01(-1.38%) |
Jul 13, 2018 | 148.13 | 144.33 | 145.65 | 2,153,178 | +0.12(+0.08%) | |
Jul 12, 2018 | 143.89 | 145.66 | 143.42 | 145.53 | 1,943,651 | +2.83(+1.98%) |
Jul 11, 2018 | 143.25 | 142.71 | 2,100,322 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.42 | 142.34 | 140.39 | 141.21 | 1,752,253 | -0.44(-0.31%) |
Jul 09, 2018 | 142.54 | 143.85 | 139.33 | 141.65 | 2,084,739 | -0.45(-0.32%) |
Jul 06, 2018 | 140.10 | 142.28 | 140.00 | 142.10 | 1,662,913 | +1.83(+1.31%) |
Jul 05, 2018 | 139.63 | 140.49 | 139.13 | 140.27 | 1,274,640 | +1.96(+1.42%) |
Jul 03, 2018 | 138.31 | 138.31 | 138.31 | 0 | -2.20(-1.57%) | |
Jul 02, 2018 | 137.58 | 140.61 | 137.31 | 140.51 | 1,911,695 | +2.41(+1.74%) |
Jun 29, 2018 | 138.83 | 140.00 | 137.62 | 138.10 | 2,421,266 | +0.38(+0.28%) |
Jun 28, 2018 | 135.32 | 138.46 | 134.99 | 137.72 | 2,765,582 | +2.82(+2.09%) |
Jun 27, 2018 | 137.82 | 139.27 | 134.83 | 134.90 | 2,595,472 | -2.57(-1.87%) |
Jun 26, 2018 | 138.52 | 140.18 | 137.23 | 137.47 | 2,748,051 | -0.15(-0.11%) |
Jun 25, 2018 | 137.82 | 137.98 | 135.97 | 137.61 | 2,628,609 | -0.72(-0.52%) |
Jun 22, 2018 | 142.49 | 142.62 | 138.03 | 138.34 | 3,117,452 | -1.85(-1.32%) |
Jun 21, 2018 | 141.15 | 141.75 | 138.70 | 140.19 | 1,568,389 | -0.38(-0.27%) |
Jun 20, 2018 | 140.64 | 141.75 | 140.28 | 140.57 | 1,976,715 | +0.44(+0.31%) |
Jun 19, 2018 | 141.83 | 138.69 | 140.13 | 4,204,753 | -1.73(-1.22%) | |
Jun 18, 2018 | 142.49 | 142.68 | 139.49 | 141.86 | 2,951,659 | -1.75(-1.22%) |
Jun 15, 2018 | 144.09 | 141.40 | 143.62 | 4,027,128 | +2.21(+1.57%) | |
Jun 14, 2018 | 140.63 | 144.00 | 140.44 | 141.40 | 4,655,077 | +1.09(+0.77%) |
Jun 13, 2018 | 137.95 | 141.92 | 137.44 | 140.32 | 6,568,716 | +3.43(+2.50%) |
Jun 12, 2018 | 136.12 | 137.50 | 135.82 | 136.89 | 2,963,355 | +0.61(+0.45%) |
Jun 11, 2018 | 136.20 | 137.63 | 135.57 | 136.28 | 5,180,120 | +1.26(+0.94%) |
Jun 08, 2018 | 133.88 | 135.20 | 133.41 | 135.02 | 3,568,313 | +0.94(+0.70%) |
Jun 07, 2018 | 134.58 | 135.88 | 132.68 | 134.08 | 2,398,447 | -0.03(-0.02%) |
Jun 06, 2018 | 133.30 | 134.11 | 2,976,538 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.52 | 134.64 | 132.01 | 134.13 | 2,701,066 | +2.25(+1.71%) |
Jun 04, 2018 | 132.89 | 134.16 | 130.91 | 131.87 | 2,522,157 | -1.01(-0.76%) |
Jun 01, 2018 | 129.35 | 132.99 | 128.95 | 132.88 | 2,971,053 | +4.68(+3.65%) |
May 31, 2018 | 129.11 | 130.21 | 127.65 | 128.20 | 2,569,664 | -0.45(-0.35%) |
May 30, 2018 | 129.42 | 129.42 | 128.32 | 128.65 | 1,424,452 | +0.12(+0.09%) |
May 29, 2018 | 128.01 | 128.79 | 127.15 | 128.53 | 1,787,113 | -0.59(-0.46%) |
May 25, 2018 | 129.12 | 129.12 | 129.12 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.73 | 130.73 | 126.89 | 128.76 | 3,389,404 | -1.98(-1.51%) |
May 23, 2018 | 128.56 | 130.78 | 128.11 | 130.74 | 2,044,208 | +1.29(+1.00%) |
May 22, 2018 | 130.40 | 131.09 | 129.05 | 129.44 | 1,740,923 | -0.72(-0.55%) |
May 21, 2018 | 129.96 | 131.82 | 128.33 | 130.16 | 2,132,829 | +0.89(+0.69%) |
May 18, 2018 | 128.03 | 129.47 | 127.20 | 129.27 | 3,052,325 | +1.16(+0.91%) |
May 17, 2018 | 127.22 | 129.27 | 126.94 | 128.10 | 2,832,515 | -0.05(-0.04%) |
May 16, 2018 | 127.66 | 128.48 | 125.37 | 128.15 | 1,881,025 | +0.73(+0.58%) |
May 15, 2018 | 129.06 | 129.56 | 126.93 | 127.42 | 2,151,839 | -2.37(-1.83%) |
May 14, 2018 | 130.32 | 131.20 | 128.24 | 129.79 | 2,328,422 | -0.27(-0.21%) |
May 11, 2018 | 130.54 | 131.80 | 129.39 | 130.06 | 4,456,364 | -0.93(-0.71%) |
May 10, 2018 | 128.23 | 131.15 | 127.06 | 130.99 | 4,707,701 | +2.69(+2.10%) |
May 09, 2018 | 125.34 | 129.70 | 123.46 | 128.30 | 7,754,576 | +6.97(+5.75%) |
May 08, 2018 | 120.74 | 121.76 | 119.63 | 121.33 | 4,502,714 | -0.03(-0.02%) |
May 07, 2018 | 122.12 | 123.18 | 120.81 | 121.36 | 3,244,917 | +0.27(+0.23%) |
May 04, 2018 | 116.66 | 121.63 | 115.96 | 121.08 | 3,991,790 | +3.40(+2.89%) |
May 03, 2018 | 115.73 | 121.74 | 112.50 | 117.68 | 11,687,297 | +1.20(+1.03%) |
May 02, 2018 | 117.31 | 118.02 | 115.89 | 116.48 | 2,450,652 | -0.87(-0.74%) |
May 01, 2018 | 115.62 | 117.56 | 114.76 | 117.35 | 2,395,422 | +1.81(+1.57%) |
Apr 30, 2018 | 115.21 | 116.31 | 113.86 | 115.54 | 2,274,857 | +0.50(+0.43%) |
Apr 27, 2018 | 116.54 | 117.08 | 113.41 | 115.04 | 2,589,595 | -2.09(-1.78%) |
Apr 26, 2018 | 114.11 | 117.67 | 114.11 | 117.13 | 3,228,858 | +2.86(+2.50%) |
Apr 25, 2018 | 115.86 | 116.43 | 113.41 | 114.27 | 3,091,810 | -1.87(-1.61%) |
Apr 24, 2018 | 117.47 | 118.91 | 114.33 | 116.14 | 3,073,910 | -0.99(-0.85%) |
Apr 23, 2018 | 119.86 | 119.86 | 116.78 | 117.13 | 1,860,900 | -1.26(-1.07%) |
Apr 20, 2018 | 120.00 | 120.00 | 117.44 | 118.39 | 2,811,261 | -2.17(-1.80%) |
Apr 19, 2018 | 121.52 | 123.23 | 119.81 | 120.56 | 3,146,819 | -1.78(-1.46%) |
Apr 18, 2018 | 122.09 | 122.81 | 121.48 | 122.34 | 1,463,141 | +0.61(+0.50%) |
Apr 17, 2018 | 120.47 | 122.29 | 120.33 | 121.74 | 2,353,400 | +2.08(+1.73%) |
Apr 16, 2018 | 118.91 | 120.25 | 118.77 | 119.66 | 1,888,428 | +1.63(+1.38%) |
Apr 13, 2018 | 119.49 | 119.49 | 117.21 | 118.04 | 2,210,840 | -0.55(-0.46%) |
Apr 12, 2018 | 117.48 | 119.07 | 116.54 | 118.58 | 2,551,504 | +2.26(+1.95%) |
Apr 11, 2018 | 117.24 | 118.01 | 115.87 | 116.32 | 2,507,070 | -1.89(-1.60%) |
Apr 10, 2018 | 117.88 | 118.74 | 115.85 | 118.21 | 3,047,015 | +1.81(+1.56%) |
Apr 09, 2018 | 116.72 | 118.56 | 116.08 | 116.40 | 2,626,438 | +0.49(+0.42%) |
Apr 06, 2018 | 115.91 | 2,525,147 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.01 | 120.24 | 118.06 | 118.72 | 2,973,555 | +1.10(+0.93%) |
Apr 04, 2018 | 114.30 | 118.08 | 113.87 | 117.62 | 3,700,338 | +0.59(+0.50%) |
Apr 03, 2018 | 117.39 | 118.35 | 115.19 | 117.04 | 2,428,327 | +0.77(+0.66%) |
Apr 02, 2018 | 117.99 | 118.82 | 114.57 | 116.26 | 2,665,746 | -2.47(-2.08%) |
Mar 29, 2018 | 118.73 | 118.73 | 118.73 | 0 | +1.87(+1.60%) | |
Mar 28, 2018 | 117.77 | 118.87 | 115.81 | 116.86 | 3,374,093 | -0.64(-0.54%) |
Mar 27, 2018 | 123.75 | 124.36 | 116.46 | 117.50 | 3,208,804 | -6.33(-5.11%) |
Mar 26, 2018 | 121.67 | 124.86 | 120.44 | 123.82 | 2,710,828 | +4.90(+4.12%) |
Mar 23, 2018 | 120.65 | 122.69 | 118.87 | 118.93 | 2,701,676 | -1.51(-1.25%) |
Mar 22, 2018 | 122.25 | 123.03 | 120.13 | 120.44 | 2,784,566 | -2.96(-2.40%) |
Mar 21, 2018 | 123.90 | 125.10 | 123.02 | 123.39 | 2,093,432 | -0.83(-0.67%) |
Mar 20, 2018 | 123.17 | 125.14 | 122.45 | 124.23 | 2,001,544 | +1.38(+1.12%) |
Mar 19, 2018 | 124.89 | 125.43 | 121.60 | 122.84 | 3,275,506 | -3.02(-2.40%) |
Mar 16, 2018 | 127.65 | 128.37 | 125.48 | 125.86 | 4,275,611 | -0.59(-0.47%) |
Mar 15, 2018 | 125.54 | 127.16 | 123.92 | 126.45 | 2,747,497 | +1.13(+0.90%) |
Mar 14, 2018 | 124.27 | 125.43 | 121.08 | 125.32 | 3,655,165 | +1.37(+1.11%) |
Mar 13, 2018 | 126.38 | 126.62 | 123.28 | 123.95 | 3,010,857 | -1.52(-1.21%) |
Mar 12, 2018 | 125.90 | 126.58 | 124.92 | 125.47 | 2,390,546 | -0.36(-0.29%) |
Mar 09, 2018 | 127.28 | 128.15 | 125.54 | 125.83 | 2,703,480 | -0.32(-0.26%) |
Mar 08, 2018 | 124.75 | 127.18 | 124.18 | 126.16 | 3,741,550 | +1.62(+1.30%) |
Mar 07, 2018 | 124.87 | 124.54 | 2,735,863 | +2.57(+2.10%) | ||
Mar 06, 2018 | 123.86 | 123.97 | 120.91 | 121.97 | 2,211,760 | -1.52(-1.23%) |
Mar 05, 2018 | 121.59 | 124.01 | 121.13 | 123.49 | 1,677,231 | +0.99(+0.81%) |
Mar 02, 2018 | 118.44 | 122.72 | 118.08 | 122.50 | 2,997,843 | +2.86(+2.39%) |
Mar 01, 2018 | 121.96 | 122.36 | 118.82 | 119.64 | 4,001,648 | -1.50(-1.24%) |
Feb 28, 2018 | 123.89 | 125.11 | 121.11 | 121.14 | 3,437,957 | -2.06(-1.67%) |
Feb 27, 2018 | 125.41 | 125.94 | 122.97 | 123.20 | 3,225,408 | -2.71(-2.15%) |
Feb 26, 2018 | 124.75 | 126.14 | 124.28 | 125.91 | 2,938,408 | +1.44(+1.16%) |
Feb 23, 2018 | 122.51 | 124.65 | 121.18 | 124.47 | 2,529,190 | +2.44(+2.00%) |
Feb 22, 2018 | 121.36 | 122.03 | 1,876,089 | -0.28(-0.23%) | ||
Feb 21, 2018 | 123.99 | 125.45 | 122.23 | 122.32 | 3,258,487 | -1.41(-1.14%) |
Feb 20, 2018 | 122.78 | 124.91 | 122.76 | 123.73 | 2,586,670 | +0.31(+0.25%) |
Feb 16, 2018 | 123.41 | 123.41 | 123.41 | 0 | -0.45(-0.36%) | |
Feb 15, 2018 | 122.25 | 124.40 | 121.61 | 123.86 | 3,274,443 | +2.65(+2.19%) |
Feb 14, 2018 | 118.72 | 122.29 | 118.72 | 121.21 | 4,384,020 | +1.46(+1.22%) |
Feb 13, 2018 | 118.35 | 120.58 | 118.08 | 119.75 | 2,437,742 | +0.06(+0.05%) |
Feb 12, 2018 | 119.26 | 121.59 | 119.02 | 119.69 | 3,770,166 | +1.55(+1.31%) |
Feb 09, 2018 | 115.52 | 119.61 | 112.30 | 118.14 | 6,070,749 | +4.02(+3.52%) |
Feb 08, 2018 | 120.45 | 120.45 | 114.11 | 114.13 | 5,591,025 | -6.38(-5.29%) |
Feb 07, 2018 | 120.32 | 122.41 | 120.00 | 120.50 | 4,152,803 | -0.08(-0.06%) |
Feb 06, 2018 | 116.40 | 120.80 | 115.32 | 120.58 | 4,631,297 | +0.16(+0.13%) |
Feb 05, 2018 | 121.17 | 123.57 | 118.18 | 120.43 | 4,610,381 | -1.53(-1.25%) |
Feb 02, 2018 | 125.04 | 125.52 | 121.89 | 121.95 | 6,607,919 | -3.57(-2.85%) |
Feb 01, 2018 | 124.13 | 127.37 | 123.40 | 125.53 | 6,429,930 | +1.20(+0.96%) |
Jan 31, 2018 | 126.87 | 128.30 | 123.85 | 124.33 | 14,932,511 | +8.09(+6.96%) |
Jan 30, 2018 | 113.99 | 116.85 | 113.99 | 116.24 | 8,625,460 | +1.03(+0.89%) |
Jan 29, 2018 | 112.83 | 116.94 | 112.83 | 115.22 | 6,380,713 | +2.40(+2.13%) |
Jan 26, 2018 | 112.94 | 113.83 | 111.19 | 112.82 | 3,489,828 | +0.69(+0.61%) |
Jan 25, 2018 | 113.31 | 113.57 | 111.32 | 112.13 | 3,530,770 | -0.16(-0.14%) |
Jan 24, 2018 | 115.96 | 115.96 | 111.90 | 112.29 | 6,440,895 | -2.95(-2.56%) |
Jan 23, 2018 | 115.44 | 116.22 | 114.52 | 115.23 | 3,513,434 | -0.31(-0.27%) |
Jan 22, 2018 | 113.91 | 115.85 | 113.42 | 115.55 | 4,319,557 | +1.77(+1.56%) |
Jan 19, 2018 | 112.96 | 114.00 | 112.35 | 113.78 | 3,608,896 | +0.88(+0.78%) |
Jan 18, 2018 | 111.69 | 113.24 | 110.86 | 112.89 | 4,445,893 | +2.10(+1.89%) |
Jan 17, 2018 | 110.66 | 111.08 | 109.21 | 110.80 | 2,766,222 | +1.20(+1.09%) |
Jan 16, 2018 | 111.64 | 111.98 | 109.30 | 109.60 | 3,589,637 | -1.19(-1.07%) |
Jan 12, 2018 | 110.79 | 110.79 | 110.79 | 0 | +1.11(+1.01%) | |
Jan 11, 2018 | 110.23 | 110.66 | 109.39 | 109.68 | 2,847,682 | -0.24(-0.22%) |
Jan 10, 2018 | 109.93 | 2,546,262 | +0.07(+0.06%) | |||
Jan 09, 2018 | 110.98 | 111.30 | 108.17 | 109.86 | 4,186,070 | -1.02(-0.92%) |
Jan 08, 2018 | 111.15 | 111.81 | 108.90 | 110.88 | 4,675,667 | +0.81(+0.74%) |
Jan 05, 2018 | 105.78 | 110.42 | 105.36 | 110.06 | 6,088,940 | +5.09(+4.85%) |
Jan 04, 2018 | 107.60 | 108.26 | 104.46 | 104.97 | 3,857,395 | -2.51(-2.33%) |
Jan 03, 2018 | 107.48 | 109.03 | 107.11 | 107.48 | 3,278,409 | +0.29(+0.27%) |