Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.70 | 104.62 | 103.49 | 104.62 | 1,837,855 | +1.27(+1.23%) |
Dec 28, 2018 | 103.30 | 104.58 | 102.53 | 103.34 | 1,328,660 | +0.59(+0.57%) |
Dec 27, 2018 | 100.48 | 102.79 | 99.07 | 102.76 | 1,691,687 | +1.01(+0.99%) |
Dec 26, 2018 | 98.01 | 101.84 | 97.74 | 101.75 | 2,599,834 | +4.42(+4.54%) |
Dec 24, 2018 | 98.80 | 99.25 | 96.97 | 97.32 | 1,504,756 | -1.82(-1.84%) |
Dec 21, 2018 | 100.60 | 102.66 | 98.58 | 99.14 | 4,481,997 | -1.26(-1.26%) |
Dec 20, 2018 | 102.38 | 102.38 | 99.22 | 100.41 | 4,336,676 | -2.12(-2.07%) |
Dec 19, 2018 | 104.81 | 105.76 | 101.92 | 102.53 | 2,318,231 | -1.78(-1.71%) |
Dec 18, 2018 | 104.76 | 105.42 | 103.61 | 104.31 | 1,953,401 | +0.56(+0.54%) |
Dec 17, 2018 | 104.00 | 105.37 | 102.71 | 103.75 | 2,442,120 | +0.00(+0.00%) |
Dec 14, 2018 | 104.08 | 105.98 | 103.47 | 103.75 | 2,326,089 | -1.15(-1.09%) |
Dec 13, 2018 | 106.55 | 106.94 | 104.31 | 104.90 | 2,144,442 | -1.18(-1.11%) |
Dec 12, 2018 | 106.19 | 107.83 | 105.98 | 106.07 | 2,714,404 | +0.04(+0.04%) |
Dec 11, 2018 | 108.25 | 108.84 | 105.80 | 106.03 | 2,712,323 | -0.75(-0.70%) |
Dec 10, 2018 | 107.39 | 108.27 | 105.23 | 106.78 | 1,854,592 | -0.42(-0.40%) |
Dec 07, 2018 | 110.68 | 112.03 | 106.67 | 107.21 | 2,736,392 | -3.92(-3.53%) |
Dec 06, 2018 | 107.62 | 111.31 | 107.07 | 111.13 | 3,031,538 | +1.75(+1.60%) |
Dec 04, 2018 | 114.68 | 114.90 | 108.82 | 109.38 | 3,214,249 | -5.81(-5.04%) |
Dec 03, 2018 | 111.79 | 115.73 | 111.49 | 115.19 | 3,757,433 | +4.34(+3.91%) |
Nov 30, 2018 | 109.47 | 112.48 | 109.26 | 110.85 | 9,913,378 | -6.56(-5.59%) |
Nov 29, 2018 | 116.96 | 118.37 | 116.17 | 117.41 | 1,218,827 | -0.34(-0.29%) |
Nov 28, 2018 | 115.63 | 117.83 | 114.22 | 117.75 | 1,554,180 | +2.14(+1.85%) |
Nov 27, 2018 | 115.64 | 116.03 | 114.75 | 115.61 | 1,597,423 | +0.07(+0.06%) |
Nov 26, 2018 | 114.67 | 116.13 | 113.98 | 115.55 | 1,328,901 | +2.54(+2.25%) |
Nov 23, 2018 | 112.28 | 113.71 | 111.59 | 113.00 | 461,876 | +0.09(+0.08%) |
Nov 21, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.11 | 112.07 | 109.03 | 111.36 | 2,322,077 | -0.51(-0.46%) |
Nov 19, 2018 | 113.75 | 114.14 | 110.81 | 111.87 | 1,762,170 | -2.06(-1.81%) |
Nov 16, 2018 | 112.56 | 114.58 | 112.39 | 113.94 | 1,425,929 | +0.33(+0.29%) |
Nov 15, 2018 | 110.66 | 113.91 | 110.46 | 113.61 | 1,662,296 | +1.93(+1.73%) |
Nov 14, 2018 | 112.69 | 113.31 | 111.01 | 111.68 | 1,440,240 | -0.24(-0.21%) |
Nov 13, 2018 | 111.12 | 113.24 | 111.11 | 111.92 | 2,480,328 | +1.42(+1.29%) |
Nov 12, 2018 | 111.93 | 112.65 | 110.17 | 110.50 | 2,079,844 | -1.89(-1.68%) |
Nov 09, 2018 | 112.02 | 112.95 | 111.57 | 112.39 | 1,757,185 | +0.12(+0.11%) |
Nov 08, 2018 | 111.02 | 112.56 | 110.68 | 112.27 | 1,885,362 | +0.74(+0.66%) |
Nov 07, 2018 | 110.26 | 112.50 | 110.09 | 111.53 | 2,606,571 | +1.53(+1.39%) |
Nov 06, 2018 | 110.43 | 112.73 | 107.66 | 110.00 | 7,210,956 | -5.89(-5.08%) |
Nov 05, 2018 | 116.48 | 116.70 | 114.96 | 115.89 | 2,520,399 | -0.24(-0.21%) |
Nov 02, 2018 | 117.39 | 118.09 | 115.18 | 116.13 | 2,930,481 | -0.15(-0.13%) |
Nov 01, 2018 | 113.78 | 116.42 | 111.41 | 116.28 | 2,573,474 | +4.03(+3.59%) |
Oct 31, 2018 | 111.71 | 114.00 | 111.59 | 112.25 | 2,538,931 | +1.56(+1.41%) |
Oct 30, 2018 | 108.37 | 110.79 | 107.98 | 110.69 | 2,519,883 | +2.39(+2.21%) |
Oct 29, 2018 | 109.40 | 109.98 | 106.78 | 108.30 | 2,987,204 | +0.05(+0.04%) |
Oct 26, 2018 | 104.32 | 109.64 | 104.13 | 108.25 | 3,249,969 | +1.14(+1.07%) |
Oct 25, 2018 | 103.86 | 107.92 | 103.86 | 107.11 | 3,409,800 | +4.23(+4.12%) |
Oct 24, 2018 | 107.58 | 109.26 | 102.71 | 102.88 | 5,372,907 | -5.01(-4.65%) |
Oct 23, 2018 | 106.59 | 107.94 | 103.61 | 107.89 | 4,173,514 | +0.83(+0.77%) |
Oct 22, 2018 | 108.08 | 108.63 | 106.86 | 107.06 | 1,624,071 | -0.53(-0.49%) |
Oct 19, 2018 | 110.15 | 110.71 | 107.56 | 107.59 | 2,774,486 | -3.12(-2.82%) |
Oct 18, 2018 | 112.82 | 113.25 | 110.55 | 110.71 | 2,275,482 | -2.56(-2.26%) |
Oct 17, 2018 | 113.48 | 114.00 | 111.75 | 113.28 | 1,111,958 | +0.01(+0.01%) |
Oct 16, 2018 | 111.61 | 113.63 | 111.36 | 113.27 | 1,625,162 | +2.34(+2.11%) |
Oct 15, 2018 | 112.40 | 112.74 | 110.88 | 110.92 | 1,572,114 | -1.90(-1.68%) |
Oct 12, 2018 | 112.56 | 113.20 | 111.14 | 112.82 | 2,398,660 | +2.75(+2.49%) |
Oct 11, 2018 | 111.72 | 112.76 | 109.52 | 110.08 | 2,714,594 | -1.78(-1.59%) |
Oct 10, 2018 | 114.53 | 114.91 | 111.79 | 111.85 | 2,325,574 | -3.16(-2.75%) |
Oct 09, 2018 | 115.69 | 116.44 | 114.93 | 115.01 | 1,789,252 | -0.77(-0.66%) |
Oct 08, 2018 | 116.63 | 116.86 | 114.75 | 115.78 | 1,746,177 | -0.84(-0.72%) |
Oct 05, 2018 | 118.04 | 118.61 | 115.51 | 116.63 | 2,398,140 | -0.72(-0.61%) |
Oct 04, 2018 | 119.35 | 119.61 | 116.26 | 117.35 | 2,826,565 | -2.30(-1.92%) |
Oct 03, 2018 | 121.28 | 121.85 | 119.40 | 119.64 | 2,553,068 | -1.33(-1.10%) |
Oct 02, 2018 | 123.07 | 123.39 | 120.95 | 120.97 | 2,258,564 | -2.29(-1.85%) |
Oct 01, 2018 | 127.40 | 127.58 | 123.20 | 123.25 | 2,394,792 | -3.53(-2.79%) |
Sep 28, 2018 | 127.53 | 127.84 | 126.63 | 126.79 | 2,539,764 | -1.33(-1.04%) |
Sep 27, 2018 | 125.30 | 128.20 | 125.16 | 128.12 | 1,958,492 | +2.34(+1.86%) |
Sep 26, 2018 | 124.38 | 126.80 | 124.20 | 125.78 | 2,456,100 | +1.64(+1.32%) |
Sep 25, 2018 | 125.52 | 125.55 | 124.02 | 124.14 | 1,419,124 | -0.93(-0.75%) |
Sep 24, 2018 | 125.20 | 125.57 | 123.29 | 125.07 | 1,631,576 | -0.63(-0.50%) |
Sep 21, 2018 | 127.39 | 128.06 | 125.23 | 125.70 | 5,759,743 | -1.23(-0.97%) |
Sep 20, 2018 | 126.49 | 127.00 | 125.07 | 126.93 | 1,886,311 | +0.91(+0.72%) |
Sep 19, 2018 | 125.12 | 126.36 | 124.63 | 126.02 | 1,692,598 | +1.36(+1.09%) |
Sep 18, 2018 | 124.69 | 125.10 | 124.12 | 124.66 | 1,828,545 | +0.04(+0.03%) |
Sep 17, 2018 | 125.12 | 125.33 | 124.22 | 124.62 | 2,015,450 | -0.63(-0.51%) |
Sep 14, 2018 | 124.66 | 125.66 | 124.28 | 125.25 | 1,763,745 | +0.86(+0.69%) |
Sep 13, 2018 | 122.97 | 124.70 | 122.93 | 124.39 | 2,002,996 | +1.89(+1.54%) |
Sep 12, 2018 | 122.13 | 122.64 | 121.48 | 122.50 | 1,516,841 | +0.21(+0.17%) |
Sep 11, 2018 | 121.86 | 123.12 | 121.64 | 122.29 | 2,794,246 | -0.32(-0.26%) |
Sep 10, 2018 | 122.03 | 122.95 | 121.67 | 122.61 | 4,183,576 | +1.03(+0.84%) |
Sep 07, 2018 | 120.05 | 121.67 | 119.44 | 121.58 | 3,037,324 | +1.56(+1.30%) |
Sep 06, 2018 | 120.15 | 120.66 | 118.65 | 120.02 | 2,566,669 | -0.03(-0.02%) |
Sep 05, 2018 | 120.71 | 121.18 | 119.90 | 120.05 | 3,201,558 | -1.48(-1.22%) |
Sep 04, 2018 | 121.10 | 121.69 | 120.09 | 121.52 | 2,154,684 | +0.08(+0.06%) |
Aug 31, 2018 | 121.45 | 121.45 | 121.45 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.82 | 122.00 | 120.75 | 121.20 | 1,889,980 | -0.71(-0.58%) |
Aug 29, 2018 | 119.37 | 122.69 | 119.23 | 121.91 | 3,233,698 | +2.18(+1.82%) |
Aug 28, 2018 | 119.63 | 120.30 | 118.66 | 119.73 | 1,768,470 | +0.37(+0.31%) |
Aug 27, 2018 | 118.77 | 119.75 | 118.67 | 119.35 | 1,322,376 | +1.13(+0.96%) |
Aug 24, 2018 | 117.71 | 118.68 | 117.44 | 118.22 | 1,466,542 | +0.89(+0.76%) |
Aug 23, 2018 | 118.74 | 118.91 | 117.17 | 117.33 | 1,736,145 | -1.47(-1.24%) |
Aug 22, 2018 | 119.40 | 119.76 | 118.64 | 118.80 | 1,648,047 | -1.00(-0.83%) |
Aug 21, 2018 | 119.10 | 120.25 | 119.03 | 119.80 | 2,599,784 | +0.73(+0.61%) |
Aug 20, 2018 | 118.53 | 119.18 | 118.33 | 119.07 | 2,547,797 | +0.53(+0.44%) |
Aug 17, 2018 | 116.87 | 118.57 | 116.22 | 118.54 | 2,771,589 | +1.63(+1.39%) |
Aug 16, 2018 | 115.99 | 117.57 | 115.92 | 116.92 | 2,586,461 | +1.65(+1.43%) |
Aug 15, 2018 | 115.39 | 115.83 | 114.21 | 115.27 | 2,210,426 | -1.13(-0.97%) |
Aug 14, 2018 | 116.30 | 116.77 | 115.66 | 116.40 | 2,259,384 | +1.10(+0.95%) |
Aug 13, 2018 | 115.48 | 116.25 | 114.76 | 115.30 | 1,789,732 | +0.29(+0.25%) |
Aug 10, 2018 | 115.40 | 116.43 | 114.64 | 115.01 | 2,417,827 | -0.60(-0.52%) |
Aug 09, 2018 | 116.80 | 117.63 | 115.44 | 115.61 | 3,346,122 | -0.80(-0.69%) |
Aug 08, 2018 | 119.27 | 120.28 | 116.29 | 116.42 | 2,992,744 | -2.68(-2.25%) |
Aug 07, 2018 | 119.94 | 121.39 | 118.65 | 119.10 | 4,031,805 | -4.64(-3.75%) |
Aug 06, 2018 | 123.00 | 123.96 | 121.94 | 123.74 | 2,101,848 | +1.04(+0.85%) |
Aug 03, 2018 | 123.58 | 123.74 | 122.11 | 122.70 | 1,385,899 | -0.90(-0.73%) |
Aug 02, 2018 | 121.29 | 123.78 | 120.52 | 123.60 | 1,580,836 | +1.21(+0.99%) |
Aug 01, 2018 | 122.30 | 123.64 | 121.53 | 122.39 | 2,425,682 | +0.03(+0.02%) |
Jul 31, 2018 | 120.80 | 122.57 | 120.31 | 122.36 | 1,686,634 | +1.85(+1.53%) |
Jul 30, 2018 | 122.79 | 122.96 | 120.30 | 120.51 | 2,131,490 | -2.53(-2.05%) |
Jul 27, 2018 | 125.51 | 126.22 | 122.84 | 123.04 | 2,119,543 | -2.32(-1.85%) |
Jul 26, 2018 | 126.50 | 127.93 | 125.17 | 125.36 | 2,048,286 | -0.51(-0.40%) |
Jul 25, 2018 | 123.47 | 126.08 | 121.76 | 125.86 | 2,841,014 | +1.42(+1.14%) |
Jul 24, 2018 | 126.35 | 126.64 | 123.25 | 124.45 | 4,044,448 | -1.92(-1.52%) |
Jul 23, 2018 | 127.35 | 127.35 | 126.22 | 126.37 | 1,564,860 | -0.98(-0.77%) |
Jul 20, 2018 | 127.21 | 128.37 | 126.41 | 127.35 | 1,598,285 | -0.14(-0.11%) |
Jul 19, 2018 | 125.41 | 127.75 | 125.41 | 127.49 | 2,052,319 | +0.07(+0.05%) |
Jul 18, 2018 | 124.77 | 127.95 | 124.58 | 127.42 | 2,222,990 | +2.57(+2.05%) |
Jul 17, 2018 | 124.55 | 125.33 | 124.33 | 124.86 | 1,279,174 | -0.33(-0.26%) |
Jul 16, 2018 | 125.61 | 125.81 | 124.68 | 125.18 | 1,508,758 | -0.21(-0.17%) |
Jul 13, 2018 | 124.94 | 125.54 | 124.82 | 125.39 | 881,352 | +0.23(+0.18%) |
Jul 12, 2018 | 125.08 | 125.47 | 123.83 | 125.17 | 1,394,759 | +0.88(+0.71%) |
Jul 11, 2018 | 124.50 | 125.03 | 123.72 | 124.28 | 1,912,997 | -0.84(-0.67%) |
Jul 10, 2018 | 124.51 | 125.80 | 124.51 | 125.13 | 2,370,939 | +0.55(+0.44%) |
Jul 09, 2018 | 123.55 | 124.68 | 122.43 | 124.58 | 2,753,109 | +2.39(+1.96%) |
Jul 06, 2018 | 121.28 | 122.48 | 120.45 | 122.19 | 1,499,746 | +1.12(+0.93%) |
Jul 05, 2018 | 119.70 | 121.28 | 119.70 | 121.07 | 2,071,402 | +1.89(+1.58%) |
Jul 03, 2018 | 119.18 | 119.18 | 119.18 | 0 | -1.89(-1.56%) | |
Jul 02, 2018 | 120.19 | 121.48 | 119.64 | 121.07 | 1,756,585 | -0.11(-0.09%) |
Jun 29, 2018 | 120.01 | 122.08 | 119.88 | 121.17 | 2,113,389 | +1.28(+1.07%) |
Jun 28, 2018 | 121.59 | 121.83 | 118.90 | 119.89 | 2,166,402 | -1.61(-1.32%) |
Jun 27, 2018 | 124.01 | 125.17 | 121.27 | 121.50 | 2,387,128 | -2.38(-1.92%) |
Jun 26, 2018 | 123.90 | 124.56 | 123.43 | 123.88 | 1,827,128 | +0.32(+0.26%) |
Jun 25, 2018 | 125.83 | 126.33 | 123.15 | 123.57 | 2,541,054 | -3.36(-2.65%) |
Jun 22, 2018 | 128.21 | 128.50 | 126.80 | 126.93 | 1,895,163 | -1.07(-0.84%) |
Jun 21, 2018 | 129.97 | 130.16 | 127.70 | 128.00 | 1,759,523 | -2.16(-1.66%) |
Jun 20, 2018 | 130.89 | 132.30 | 130.01 | 130.16 | 1,875,294 | -0.56(-0.43%) |
Jun 19, 2018 | 131.26 | 131.63 | 129.69 | 130.73 | 1,425,087 | -2.00(-1.51%) |
Jun 18, 2018 | 131.91 | 132.91 | 131.61 | 132.73 | 863,486 | -0.15(-0.12%) |
Jun 15, 2018 | 133.22 | 132.80 | 132.88 | 2,425,095 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.75 | 133.42 | 132.23 | 132.80 | 1,270,549 | +0.38(+0.29%) |
Jun 13, 2018 | 134.00 | 134.46 | 131.86 | 132.42 | 1,737,145 | -1.45(-1.08%) |
Jun 12, 2018 | 133.58 | 134.40 | 133.27 | 133.87 | 1,414,844 | +0.69(+0.52%) |
Jun 11, 2018 | 132.12 | 133.85 | 131.84 | 133.18 | 1,890,867 | +0.73(+0.55%) |
Jun 08, 2018 | 133.50 | 133.64 | 132.03 | 132.45 | 1,681,275 | -1.01(-0.76%) |
Jun 07, 2018 | 135.59 | 136.09 | 133.05 | 133.46 | 1,695,278 | -2.04(-1.50%) |
Jun 06, 2018 | 135.65 | 135.50 | 2,208,104 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.56 | 133.85 | 131.93 | 132.30 | 1,393,746 | -0.45(-0.34%) |
Jun 04, 2018 | 132.87 | 133.03 | 131.52 | 132.75 | 1,334,875 | +0.34(+0.25%) |
Jun 01, 2018 | 130.73 | 133.03 | 129.89 | 132.41 | 1,628,308 | +2.85(+2.20%) |
May 31, 2018 | 130.48 | 130.89 | 128.89 | 129.56 | 2,420,006 | -0.87(-0.67%) |
May 30, 2018 | 129.23 | 131.07 | 128.83 | 130.43 | 1,328,655 | +1.65(+1.28%) |
May 29, 2018 | 130.48 | 130.99 | 128.32 | 128.78 | 2,101,756 | -3.27(-2.48%) |
May 25, 2018 | 132.06 | 132.06 | 132.06 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.54 | 132.44 | 131.37 | 131.96 | 1,571,350 | +0.27(+0.20%) |
May 23, 2018 | 130.90 | 131.93 | 130.90 | 131.69 | 1,108,844 | -0.18(-0.14%) |
May 22, 2018 | 133.42 | 133.42 | 131.61 | 131.88 | 1,148,639 | -0.98(-0.73%) |
May 21, 2018 | 132.93 | 133.85 | 132.07 | 132.85 | 1,174,648 | +0.27(+0.20%) |
May 18, 2018 | 133.49 | 133.49 | 131.84 | 132.58 | 1,509,248 | +0.22(+0.17%) |
May 17, 2018 | 133.89 | 134.01 | 132.13 | 132.36 | 1,979,396 | -1.66(-1.24%) |
May 16, 2018 | 132.85 | 135.15 | 132.28 | 134.03 | 1,697,730 | +1.51(+1.14%) |
May 15, 2018 | 132.65 | 132.79 | 131.55 | 132.52 | 1,564,078 | -0.47(-0.35%) |
May 14, 2018 | 133.52 | 133.88 | 132.62 | 132.99 | 1,933,696 | -0.45(-0.34%) |
May 11, 2018 | 132.54 | 133.71 | 131.87 | 133.44 | 1,581,294 | +1.19(+0.90%) |
May 10, 2018 | 131.81 | 132.65 | 131.12 | 132.24 | 2,215,937 | +0.64(+0.49%) |
May 09, 2018 | 132.11 | 132.81 | 128.12 | 131.60 | 4,191,086 | -1.35(-1.01%) |
May 08, 2018 | 130.30 | 133.08 | 129.79 | 132.95 | 3,950,092 | +2.55(+1.95%) |
May 07, 2018 | 130.34 | 130.98 | 129.65 | 130.40 | 2,442,599 | +0.75(+0.58%) |
May 04, 2018 | 127.81 | 130.80 | 127.10 | 129.65 | 2,968,285 | +1.16(+0.90%) |
May 03, 2018 | 127.31 | 129.02 | 124.75 | 128.49 | 2,592,892 | +0.46(+0.36%) |
May 02, 2018 | 130.86 | 131.43 | 127.89 | 128.03 | 2,435,459 | -3.28(-2.50%) |
May 01, 2018 | 129.97 | 131.47 | 129.30 | 131.32 | 1,096,684 | +0.88(+0.67%) |
Apr 30, 2018 | 131.81 | 133.11 | 130.24 | 130.44 | 1,168,443 | -0.71(-0.54%) |
Apr 27, 2018 | 131.01 | 132.65 | 130.33 | 131.15 | 1,165,982 | -0.33(-0.25%) |
Apr 26, 2018 | 131.85 | 132.46 | 130.00 | 131.47 | 1,300,222 | +0.50(+0.38%) |
Apr 25, 2018 | 130.16 | 131.50 | 129.10 | 130.97 | 1,176,939 | +0.32(+0.25%) |
Apr 24, 2018 | 132.50 | 133.13 | 129.18 | 130.65 | 1,636,827 | -0.70(-0.53%) |
Apr 23, 2018 | 131.60 | 132.45 | 130.57 | 131.35 | 883,958 | +0.14(+0.11%) |
Apr 20, 2018 | 130.89 | 131.94 | 130.49 | 131.20 | 1,446,541 | -0.13(-0.10%) |
Apr 19, 2018 | 131.63 | 132.32 | 130.74 | 131.34 | 1,211,557 | -0.66(-0.50%) |
Apr 18, 2018 | 130.63 | 132.84 | 130.45 | 132.00 | 1,689,320 | +1.43(+1.10%) |
Apr 17, 2018 | 128.52 | 131.27 | 128.32 | 130.56 | 3,068,313 | +3.19(+2.50%) |
Apr 16, 2018 | 126.02 | 128.15 | 125.90 | 127.38 | 1,573,289 | +2.30(+1.84%) |
Apr 13, 2018 | 127.44 | 127.82 | 124.55 | 125.08 | 1,417,374 | -1.86(-1.47%) |
Apr 12, 2018 | 126.46 | 127.60 | 125.84 | 126.94 | 3,040,278 | +0.94(+0.74%) |
Apr 11, 2018 | 124.78 | 127.54 | 124.78 | 126.00 | 4,079,307 | +2.09(+1.69%) |
Apr 10, 2018 | 126.41 | 126.77 | 123.08 | 123.91 | 3,845,283 | -0.84(-0.67%) |
Apr 09, 2018 | 125.88 | 127.19 | 124.61 | 124.75 | 2,566,838 | -0.20(-0.16%) |
Apr 06, 2018 | 127.07 | 128.10 | 123.62 | 124.95 | 2,751,093 | -3.35(-2.61%) |
Apr 05, 2018 | 130.66 | 132.09 | 127.15 | 128.30 | 3,056,760 | -1.31(-1.01%) |
Apr 04, 2018 | 124.89 | 129.93 | 124.47 | 129.61 | 3,347,444 | +3.16(+2.50%) |
Apr 03, 2018 | 127.11 | 128.04 | 125.37 | 126.45 | 3,817,824 | +0.41(+0.33%) |
Apr 02, 2018 | 128.80 | 130.18 | 124.44 | 126.04 | 3,304,920 | -3.73(-2.88%) |
Mar 29, 2018 | 129.77 | 129.77 | 129.77 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.41 | 130.27 | 126.51 | 127.79 | 2,317,824 | -1.61(-1.25%) |
Mar 27, 2018 | 133.04 | 133.29 | 128.81 | 129.40 | 1,884,206 | -3.18(-2.40%) |
Mar 26, 2018 | 129.30 | 132.77 | 128.83 | 132.58 | 2,082,218 | +4.92(+3.86%) |
Mar 23, 2018 | 130.80 | 131.64 | 127.64 | 127.65 | 2,136,864 | -3.33(-2.54%) |
Mar 22, 2018 | 132.74 | 134.53 | 130.89 | 130.98 | 1,704,442 | -3.02(-2.26%) |
Mar 21, 2018 | 133.87 | 134.87 | 133.17 | 134.01 | 1,291,246 | -0.12(-0.09%) |
Mar 20, 2018 | 134.10 | 134.85 | 133.75 | 134.13 | 1,404,966 | +0.70(+0.52%) |
Mar 19, 2018 | 133.54 | 134.08 | 132.18 | 133.44 | 1,741,455 | -1.18(-0.88%) |
Mar 16, 2018 | 135.53 | 135.95 | 134.61 | 134.62 | 2,720,516 | -0.64(-0.47%) |
Mar 15, 2018 | 135.12 | 136.51 | 134.51 | 135.26 | 1,372,892 | +0.29(+0.21%) |
Mar 14, 2018 | 135.92 | 136.46 | 134.30 | 134.97 | 1,372,763 | -0.31(-0.23%) |
Mar 13, 2018 | 135.97 | 136.81 | 135.11 | 135.28 | 2,109,341 | -0.06(-0.04%) |
Mar 12, 2018 | 136.68 | 137.11 | 134.86 | 135.34 | 2,295,231 | -1.41(-1.03%) |
Mar 09, 2018 | 135.38 | 138.01 | 133.79 | 136.75 | 2,615,576 | +3.76(+2.83%) |
Mar 08, 2018 | 132.84 | 133.81 | 132.51 | 132.99 | 1,640,631 | +0.35(+0.27%) |
Mar 07, 2018 | 133.07 | 132.63 | 1,707,494 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.34 | 132.15 | 129.79 | 131.33 | 2,489,141 | +1.80(+1.39%) |
Mar 05, 2018 | 132.13 | 132.62 | 128.16 | 129.53 | 3,809,490 | -3.68(-2.76%) |
Mar 02, 2018 | 130.29 | 133.56 | 128.96 | 133.21 | 2,500,215 | +1.95(+1.48%) |
Mar 01, 2018 | 134.76 | 135.58 | 130.91 | 131.26 | 3,207,286 | -3.50(-2.60%) |
Feb 28, 2018 | 132.18 | 136.80 | 132.18 | 134.76 | 2,542,593 | +2.95(+2.24%) |
Feb 27, 2018 | 135.32 | 135.85 | 131.78 | 131.81 | 2,315,696 | -3.08(-2.29%) |
Feb 26, 2018 | 136.07 | 136.63 | 134.78 | 134.90 | 1,963,444 | -0.78(-0.58%) |
Feb 23, 2018 | 135.34 | 135.75 | 134.23 | 135.68 | 1,393,410 | +1.50(+1.12%) |
Feb 22, 2018 | 134.18 | 2,126,489 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.07 | 137.93 | 133.89 | 135.16 | 4,001,398 | +1.45(+1.08%) |
Feb 20, 2018 | 131.53 | 134.20 | 131.52 | 133.72 | 2,270,831 | +1.85(+1.40%) |
Feb 16, 2018 | 131.87 | 131.87 | 131.87 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.32 | 138.01 | 134.11 | 134.53 | 4,511,297 | -3.76(-2.72%) |
Feb 14, 2018 | 134.25 | 138.44 | 133.60 | 138.29 | 3,733,782 | +4.41(+3.29%) |
Feb 13, 2018 | 131.82 | 134.23 | 131.12 | 133.88 | 2,073,886 | +1.44(+1.09%) |
Feb 12, 2018 | 130.84 | 133.23 | 130.70 | 132.44 | 2,976,937 | +2.68(+2.06%) |
Feb 09, 2018 | 128.10 | 130.89 | 124.82 | 129.76 | 3,030,201 | +2.29(+1.80%) |
Feb 08, 2018 | 132.96 | 127.40 | 127.47 | 3,105,349 | -5.48(-4.12%) | |
Feb 07, 2018 | 135.94 | 132.02 | 132.96 | 1,891,185 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.65 | 133.52 | 124.73 | 133.33 | 3,026,781 | +1.88(+1.43%) |
Feb 05, 2018 | 134.08 | 135.77 | 130.01 | 131.45 | 3,041,234 | -2.96(-2.20%) |
Feb 02, 2018 | 139.67 | 139.97 | 134.22 | 134.41 | 2,806,697 | -6.05(-4.30%) |
Feb 01, 2018 | 139.58 | 141.17 | 138.84 | 140.46 | 1,760,883 | +0.17(+0.12%) |
Jan 31, 2018 | 140.36 | 141.54 | 139.90 | 140.29 | 2,431,710 | +0.07(+0.05%) |
Jan 30, 2018 | 141.12 | 142.07 | 140.02 | 140.22 | 1,748,104 | -0.69(-0.49%) |
Jan 29, 2018 | 139.64 | 141.78 | 138.79 | 140.91 | 2,312,192 | +0.81(+0.58%) |
Jan 26, 2018 | 138.74 | 140.04 | 137.98 | 140.10 | 1,169,298 | +1.56(+1.13%) |
Jan 25, 2018 | 137.60 | 139.06 | 137.09 | 138.53 | 1,258,266 | +1.06(+0.77%) |
Jan 24, 2018 | 139.12 | 139.67 | 136.94 | 137.48 | 3,924,478 | -1.34(-0.97%) |
Jan 23, 2018 | 136.67 | 139.42 | 136.19 | 138.82 | 1,617,763 | +1.89(+1.38%) |
Jan 22, 2018 | 137.34 | 137.38 | 135.26 | 136.93 | 2,262,209 | -0.25(-0.18%) |
Jan 19, 2018 | 134.84 | 137.17 | 134.67 | 137.17 | 3,431,383 | +2.80(+2.08%) |
Jan 18, 2018 | 134.87 | 135.86 | 134.13 | 134.37 | 1,776,207 | -0.83(-0.61%) |
Jan 17, 2018 | 133.50 | 135.81 | 133.15 | 135.20 | 2,558,577 | +2.74(+2.07%) |
Jan 16, 2018 | 134.59 | 134.59 | 131.73 | 132.46 | 2,524,263 | -0.63(-0.47%) |
Jan 12, 2018 | 133.09 | 133.09 | 133.09 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.10 | 132.86 | 130.10 | 132.75 | 1,479,573 | +1.65(+1.26%) |
Jan 10, 2018 | 131.19 | 131.11 | 1,200,941 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.98 | 131.68 | 129.49 | 131.12 | 3,225,912 | +1.31(+1.01%) |
Jan 08, 2018 | 127.69 | 130.04 | 127.69 | 129.81 | 3,440,203 | +1.85(+1.44%) |
Jan 05, 2018 | 129.92 | 129.92 | 127.78 | 127.97 | 3,575,574 | -1.24(-0.96%) |
Jan 04, 2018 | 130.30 | 130.58 | 128.49 | 129.20 | 3,347,118 | -0.71(-0.55%) |
Jan 03, 2018 | 127.59 | 130.25 | 127.30 | 129.92 | 1,583,702 | +2.57(+2.02%) |