Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 106.76 | 106.81 | 106.00 | 106.28 | 10,765,924 | -0.36(-0.34%) |
Feb 27, 2019 | 107.25 | 107.26 | 106.51 | 106.64 | 8,737,554 | -1.22(-1.13%) |
Feb 26, 2019 | 107.79 | 107.87 | 107.47 | 107.86 | 6,808,326 | +0.53(+0.49%) |
Feb 25, 2019 | 107.30 | 107.41 | 107.08 | 107.33 | 7,107,146 | -0.32(-0.30%) |
Feb 22, 2019 | 107.56 | 107.98 | 107.52 | 107.65 | 7,198,617 | +0.64(+0.60%) |
Feb 21, 2019 | 107.21 | 107.29 | 106.88 | 107.02 | 8,337,095 | -0.97(-0.89%) |
Feb 20, 2019 | 107.99 | 108.10 | 107.67 | 107.98 | 5,031,897 | -0.31(-0.29%) |
Feb 19, 2019 | 108.41 | 108.51 | 107.99 | 108.29 | 6,632,077 | +0.28(+0.25%) |
Feb 15, 2019 | 107.64 | 108.05 | 107.63 | 108.02 | 6,241,775 | +0.17(+0.16%) |
Feb 14, 2019 | 108.16 | 108.21 | 107.66 | 107.85 | 6,627,672 | +0.61(+0.57%) |
Feb 13, 2019 | 107.28 | 107.49 | 107.07 | 107.24 | 5,372,088 | -0.41(-0.38%) |
Feb 12, 2019 | 107.73 | 107.81 | 107.33 | 107.64 | 8,965,314 | -0.28(-0.25%) |
Feb 11, 2019 | 107.91 | 108.19 | 107.81 | 107.92 | 4,915,662 | -0.42(-0.39%) |
Feb 08, 2019 | 108.26 | 108.45 | 108.09 | 108.34 | 6,646,284 | +0.46(+0.43%) |
Feb 07, 2019 | 107.56 | 107.95 | 107.35 | 107.88 | 9,915,445 | +0.71(+0.66%) |
Feb 06, 2019 | 107.47 | 107.51 | 106.91 | 107.17 | 5,854,225 | +0.05(+0.05%) |
Feb 05, 2019 | 106.91 | 107.35 | 106.85 | 107.12 | 7,886,074 | +0.49(+0.46%) |
Feb 04, 2019 | 106.65 | 106.75 | 106.28 | 106.63 | 10,125,415 | -0.48(-0.45%) |
Feb 01, 2019 | 107.57 | 107.65 | 107.01 | 107.11 | 13,579,067 | -0.65(-0.60%) |
Jan 31, 2019 | 107.39 | 107.95 | 107.35 | 107.76 | 13,234,952 | +0.92(+0.86%) |
Jan 30, 2019 | 106.77 | 106.89 | 106.31 | 106.84 | 11,960,610 | -0.08(-0.07%) |
Jan 29, 2019 | 106.49 | 106.94 | 106.37 | 106.92 | 6,508,246 | +0.54(+0.51%) |
Jan 28, 2019 | 106.50 | 106.85 | 106.39 | 106.39 | 7,276,195 | -0.11(-0.10%) |
Jan 25, 2019 | 106.54 | 106.69 | 106.31 | 106.49 | 7,312,553 | -0.51(-0.48%) |
Jan 24, 2019 | 106.83 | 107.14 | 106.65 | 107.00 | 8,060,315 | +0.70(+0.66%) |
Jan 23, 2019 | 105.92 | 106.57 | 105.87 | 106.31 | 6,538,387 | -0.04(-0.04%) |
Jan 22, 2019 | 106.30 | 106.66 | 106.08 | 106.35 | 10,051,958 | +0.72(+0.68%) |
Jan 18, 2019 | 105.88 | 106.13 | 105.48 | 105.63 | 15,966,104 | -0.56(-0.52%) |
Jan 17, 2019 | 106.22 | 106.49 | 105.92 | 106.19 | 9,228,239 | +0.03(+0.02%) |
Jan 16, 2019 | 105.66 | 106.37 | 105.59 | 106.16 | 6,845,837 | +0.11(+0.10%) |
Jan 15, 2019 | 106.52 | 106.53 | 105.98 | 106.06 | 10,183,510 | -0.39(-0.37%) |
Jan 14, 2019 | 106.82 | 106.92 | 106.24 | 106.45 | 7,617,833 | -0.40(-0.37%) |
Jan 11, 2019 | 106.76 | 107.14 | 106.62 | 106.84 | 6,549,810 | +0.41(+0.39%) |
Jan 10, 2019 | 107.15 | 107.27 | 106.32 | 106.43 | 9,306,326 | -0.69(-0.64%) |
Jan 09, 2019 | 107.14 | 107.29 | 106.72 | 107.12 | 10,581,737 | -0.17(-0.16%) |
Jan 08, 2019 | 107.52 | 107.74 | 107.25 | 107.29 | 8,655,388 | -0.28(-0.26%) |
Jan 07, 2019 | 108.34 | 108.36 | 107.45 | 107.57 | 9,617,022 | -0.32(-0.29%) |
Jan 04, 2019 | 108.09 | 108.28 | 107.48 | 107.89 | 14,680,114 | -1.26(-1.16%) |
Jan 03, 2019 | 108.05 | 109.43 | 107.99 | 109.15 | 23,980,220 | +1.23(+1.14%) |
Jan 02, 2019 | 107.49 | 107.93 | 107.21 | 107.92 | 22,442,150 | +0.56(+0.53%) |
Dec 31, 2018 | 106.60 | 107.40 | 106.43 | 107.36 | 19,703,986 | +0.41(+0.38%) |
Dec 28, 2018 | 106.38 | 106.95 | 106.28 | 106.95 | 11,181,502 | +0.89(+0.84%) |
Dec 27, 2018 | 107.14 | 107.24 | 106.00 | 106.06 | 13,747,819 | +0.02(+0.02%) |
Dec 26, 2018 | 106.90 | 107.25 | 106.00 | 106.04 | 13,241,176 | -1.15(-1.07%) |
Dec 24, 2018 | 107.02 | 107.28 | 106.83 | 107.19 | 9,481,827 | +0.53(+0.50%) |
Dec 21, 2018 | 107.03 | 107.09 | 106.37 | 106.66 | 11,256,203 | -0.02(-0.02%) |
Dec 20, 2018 | 107.80 | 107.82 | 106.61 | 106.68 | 20,987,896 | -0.39(-0.36%) |
Dec 19, 2018 | 106.12 | 107.49 | 105.95 | 107.06 | 26,081,694 | +1.40(+1.32%) |
Dec 18, 2018 | 105.20 | 105.84 | 105.09 | 105.67 | 11,339,602 | +0.63(+0.60%) |
Dec 17, 2018 | 104.53 | 105.16 | 104.52 | 105.04 | 11,034,638 | +0.61(+0.58%) |
Dec 14, 2018 | 104.49 | 104.69 | 104.20 | 104.43 | 9,268,102 | +0.36(+0.35%) |
Dec 13, 2018 | 104.41 | 104.52 | 103.99 | 104.07 | 6,312,715 | -0.25(-0.24%) |
Dec 12, 2018 | 104.52 | 104.64 | 104.22 | 104.32 | 7,013,822 | -0.47(-0.45%) |
Dec 11, 2018 | 104.86 | 105.22 | 104.55 | 104.78 | 9,157,675 | -0.02(-0.02%) |
Dec 10, 2018 | 104.78 | 105.14 | 104.40 | 104.80 | 9,958,425 | +0.43(+0.41%) |
Dec 07, 2018 | 103.84 | 104.48 | 103.59 | 104.37 | 9,766,382 | +0.19(+0.19%) |
Dec 06, 2018 | 104.48 | 105.07 | 104.12 | 104.18 | 17,379,582 | +0.33(+0.31%) |
Dec 04, 2018 | 102.96 | 104.60 | 102.80 | 103.85 | 20,535,338 | +1.71(+1.67%) |
Dec 03, 2018 | 101.08 | 102.14 | 101.06 | 102.14 | 11,077,212 | +0.72(+0.71%) |
Nov 30, 2018 | 101.40 | 101.50 | 101.11 | 101.42 | 10,378,300 | +0.38(+0.37%) |
Nov 29, 2018 | 101.06 | 101.35 | 100.77 | 101.04 | 8,296,212 | +0.40(+0.39%) |
Nov 28, 2018 | 101.00 | 101.15 | 100.57 | 100.65 | 8,885,722 | -0.49(-0.49%) |
Nov 27, 2018 | 100.96 | 101.35 | 100.92 | 101.14 | 6,785,642 | +0.11(+0.11%) |
Nov 26, 2018 | 101.01 | 101.18 | 100.94 | 101.03 | 7,504,090 | -0.23(-0.23%) |
Nov 23, 2018 | 101.72 | 101.80 | 101.21 | 101.25 | 3,443,058 | +0.11(+0.10%) |
Nov 21, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.04(-0.03%) | |
Nov 20, 2018 | 101.34 | 101.53 | 101.07 | 101.18 | 7,201,145 | +0.04(+0.03%) |
Nov 19, 2018 | 100.61 | 101.15 | 100.61 | 101.15 | 7,990,975 | +0.28(+0.28%) |
Nov 16, 2018 | 100.43 | 100.96 | 100.18 | 100.87 | 10,503,500 | +0.58(+0.58%) |
Nov 15, 2018 | 100.64 | 100.73 | 99.97 | 100.29 | 8,960,329 | -0.04(-0.04%) |
Nov 14, 2018 | 99.79 | 100.71 | 99.64 | 100.33 | 9,882,756 | +0.06(+0.06%) |
Nov 13, 2018 | 100.00 | 100.27 | 99.80 | 100.27 | 7,420,838 | -0.06(-0.06%) |
Nov 12, 2018 | 100.21 | 100.52 | 100.17 | 100.33 | 7,778,361 | +0.65(+0.65%) |
Nov 09, 2018 | 99.15 | 99.81 | 99.13 | 99.68 | 7,352,006 | +0.74(+0.75%) |
Nov 08, 2018 | 99.34 | 99.34 | 98.85 | 98.94 | 7,852,118 | -0.01(-0.01%) |
Nov 07, 2018 | 99.54 | 99.72 | 98.85 | 98.95 | 10,590,405 | +0.13(+0.13%) |
Nov 06, 2018 | 99.02 | 99.13 | 98.79 | 98.82 | 3,587,158 | -0.06(-0.06%) |
Nov 05, 2018 | 98.91 | 99.12 | 98.80 | 98.88 | 5,400,506 | +0.39(+0.39%) |
Nov 02, 2018 | 99.52 | 99.60 | 98.40 | 98.49 | 12,866,836 | -1.24(-1.24%) |
Nov 01, 2018 | 99.24 | 99.86 | 99.23 | 99.73 | 6,936,920 | +0.09(+0.09%) |
Oct 31, 2018 | 99.78 | 99.97 | 99.32 | 99.64 | 9,924,684 | -0.51(-0.51%) |
Oct 30, 2018 | 100.24 | 100.48 | 100.03 | 100.15 | 11,330,224 | -0.50(-0.50%) |
Oct 29, 2018 | 100.75 | 100.90 | 100.24 | 100.65 | 8,753,764 | -0.23(-0.23%) |
Oct 26, 2018 | 100.82 | 101.17 | 100.70 | 100.88 | 21,182,182 | +0.61(+0.60%) |
Oct 25, 2018 | 100.48 | 100.66 | 100.21 | 100.27 | 14,378,166 | -0.42(-0.42%) |
Oct 24, 2018 | 100.32 | 100.73 | 100.22 | 100.69 | 18,247,498 | +0.75(+0.76%) |
Oct 23, 2018 | 100.67 | 100.90 | 99.87 | 99.94 | 11,776,043 | +0.32(+0.32%) |
Oct 22, 2018 | 99.96 | 100.08 | 99.60 | 99.62 | 3,698,057 | -0.13(-0.13%) |
Oct 19, 2018 | 99.88 | 99.96 | 99.49 | 99.75 | 12,416,308 | -0.22(-0.22%) |
Oct 18, 2018 | 99.67 | 100.35 | 99.61 | 99.97 | 6,530,323 | -0.03(-0.03%) |
Oct 17, 2018 | 100.59 | 100.70 | 99.99 | 100.01 | 6,702,980 | -0.60(-0.59%) |
Oct 16, 2018 | 100.35 | 100.64 | 100.15 | 100.61 | 5,428,585 | +0.23(+0.23%) |
Oct 15, 2018 | 100.59 | 100.73 | 100.26 | 100.38 | 8,146,085 | -0.04(-0.04%) |
Oct 12, 2018 | 100.35 | 100.89 | 100.25 | 100.42 | 7,744,632 | -0.35(-0.35%) |
Oct 11, 2018 | 100.01 | 101.02 | 99.82 | 100.77 | 18,337,684 | +1.21(+1.22%) |
Oct 10, 2018 | 99.25 | 99.63 | 98.95 | 99.56 | 17,428,204 | -0.27(-0.27%) |
Oct 09, 2018 | 99.25 | 99.88 | 99.19 | 99.83 | 13,144,007 | +1.00(+1.01%) |
Oct 08, 2018 | 99.12 | 99.23 | 98.82 | 98.83 | 6,675,002 | -0.33(-0.34%) |
Oct 05, 2018 | 99.47 | 99.76 | 98.80 | 99.17 | 20,628,302 | -0.86(-0.86%) |
Oct 04, 2018 | 100.12 | 100.35 | 99.75 | 100.03 | 18,475,040 | -0.71(-0.70%) |
Oct 03, 2018 | 102.00 | 102.08 | 100.22 | 100.74 | 23,734,938 | -1.78(-1.74%) |
Oct 02, 2018 | 102.35 | 102.75 | 102.29 | 102.52 | 9,423,541 | +0.62(+0.61%) |
Oct 01, 2018 | 102.34 | 102.49 | 101.87 | 101.89 | 25,582,186 | -0.75(-0.73%) |
Sep 28, 2018 | 103.16 | 103.21 | 102.60 | 102.65 | 14,632,119 | -0.27(-0.26%) |
Sep 27, 2018 | 102.62 | 102.98 | 102.50 | 102.92 | 6,578,869 | +0.07(+0.07%) |
Sep 26, 2018 | 102.35 | 102.92 | 102.11 | 102.85 | 10,867,857 | +0.72(+0.70%) |
Sep 25, 2018 | 101.96 | 102.18 | 101.89 | 102.13 | 7,598,247 | -0.10(-0.10%) |
Sep 24, 2018 | 102.18 | 102.65 | 102.17 | 102.24 | 6,289,764 | -0.26(-0.26%) |
Sep 21, 2018 | 102.30 | 102.65 | 102.27 | 102.50 | 7,053,239 | -0.04(-0.04%) |
Sep 20, 2018 | 102.04 | 102.67 | 101.95 | 102.54 | 9,890,535 | +0.47(+0.46%) |
Sep 19, 2018 | 102.51 | 102.51 | 101.70 | 102.07 | 15,285,534 | -0.61(-0.60%) |
Sep 18, 2018 | 103.34 | 103.35 | 102.55 | 102.68 | 11,632,690 | -1.08(-1.05%) |
Sep 17, 2018 | 103.44 | 104.00 | 103.39 | 103.77 | 6,206,870 | +0.00(+0.00%) |
Sep 14, 2018 | 103.65 | 104.08 | 103.55 | 103.77 | 6,374,169 | -0.50(-0.48%) |
Sep 13, 2018 | 104.46 | 104.66 | 104.14 | 104.27 | 5,521,484 | +0.16(+0.15%) |
Sep 12, 2018 | 104.21 | 104.31 | 104.08 | 104.11 | 3,824,010 | +0.25(+0.24%) |
Sep 11, 2018 | 104.23 | 104.31 | 103.81 | 103.86 | 6,214,936 | -0.80(-0.76%) |
Sep 10, 2018 | 104.31 | 104.69 | 104.31 | 104.66 | 7,296,069 | +0.39(+0.37%) |
Sep 07, 2018 | 104.45 | 104.51 | 104.15 | 104.28 | 12,809,801 | -0.89(-0.85%) |
Sep 06, 2018 | 104.83 | 105.39 | 104.77 | 105.17 | 10,928,702 | +0.38(+0.37%) |
Sep 05, 2018 | 104.83 | 104.95 | 104.64 | 104.78 | 10,764,856 | -0.28(-0.27%) |
Sep 04, 2018 | 105.00 | 105.12 | 104.82 | 105.06 | 20,956,536 | -0.61(-0.57%) |
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 105.94 | 106.08 | 105.74 | 105.92 | 6,071,909 | +0.23(+0.21%) |
Aug 29, 2018 | 105.62 | 105.80 | 105.34 | 105.69 | 6,427,398 | +0.14(+0.13%) |
Aug 28, 2018 | 105.67 | 105.75 | 105.39 | 105.55 | 5,644,211 | -0.64(-0.60%) |
Aug 27, 2018 | 106.36 | 106.43 | 106.13 | 106.19 | 7,336,632 | -0.61(-0.57%) |
Aug 24, 2018 | 106.22 | 106.84 | 106.10 | 106.80 | 6,975,602 | +0.21(+0.20%) |
Aug 23, 2018 | 106.55 | 106.66 | 106.36 | 106.59 | 6,101,558 | +0.17(+0.16%) |
Aug 22, 2018 | 106.55 | 106.59 | 106.18 | 106.43 | 6,079,620 | +0.42(+0.40%) |
Aug 21, 2018 | 106.00 | 106.14 | 105.74 | 106.01 | 5,375,607 | -0.36(-0.34%) |
Aug 20, 2018 | 106.23 | 106.47 | 106.15 | 106.36 | 6,416,467 | +0.71(+0.67%) |
Aug 17, 2018 | 105.75 | 106.02 | 105.46 | 105.66 | 4,050,638 | +0.13(+0.12%) |
Aug 16, 2018 | 105.51 | 105.61 | 105.05 | 105.53 | 6,183,571 | -0.01(-0.01%) |
Aug 15, 2018 | 105.38 | 105.79 | 105.30 | 105.53 | 8,759,190 | +0.61(+0.58%) |
Aug 14, 2018 | 105.27 | 105.29 | 104.83 | 104.92 | 4,867,857 | -0.23(-0.22%) |
Aug 13, 2018 | 105.02 | 105.41 | 104.98 | 105.16 | 9,072,256 | -0.22(-0.21%) |
Aug 10, 2018 | 105.12 | 105.72 | 105.05 | 105.38 | 9,684,501 | +0.76(+0.73%) |
Aug 09, 2018 | 104.13 | 104.65 | 104.03 | 104.62 | 8,180,204 | +0.87(+0.84%) |
Aug 08, 2018 | 103.63 | 103.95 | 103.59 | 103.75 | 6,459,168 | +0.11(+0.10%) |
Aug 07, 2018 | 103.95 | 104.02 | 103.55 | 103.64 | 6,122,298 | -0.54(-0.52%) |
Aug 06, 2018 | 104.40 | 104.66 | 104.16 | 104.18 | 4,809,326 | +0.06(+0.06%) |
Aug 03, 2018 | 103.78 | 104.18 | 103.76 | 104.12 | 7,056,098 | +0.52(+0.50%) |
Aug 02, 2018 | 103.60 | 103.70 | 103.32 | 103.61 | 5,096,592 | +0.15(+0.14%) |
Aug 01, 2018 | 103.30 | 103.78 | 103.12 | 103.46 | 15,243,235 | -0.85(-0.81%) |
Jul 31, 2018 | 104.39 | 104.45 | 104.18 | 104.31 | 7,799,349 | +0.57(+0.55%) |
Jul 30, 2018 | 103.69 | 104.05 | 103.67 | 103.74 | 8,160,301 | -0.36(-0.34%) |
Jul 27, 2018 | 104.44 | 104.45 | 104.05 | 104.10 | 5,212,318 | +0.17(+0.17%) |
Jul 26, 2018 | 104.31 | 104.46 | 103.84 | 103.92 | 7,825,960 | -0.20(-0.19%) |
Jul 25, 2018 | 104.79 | 103.92 | 104.12 | 8,443,913 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.94 | 104.41 | 103.82 | 104.29 | 10,389,626 | +0.36(+0.34%) |
Jul 23, 2018 | 104.90 | 104.90 | 103.85 | 103.93 | 13,279,644 | -1.30(-1.23%) |
Jul 20, 2018 | 105.94 | 105.95 | 105.18 | 105.23 | 12,014,833 | -1.31(-1.23%) |
Jul 19, 2018 | 106.14 | 106.70 | 106.11 | 106.54 | 7,076,839 | +0.67(+0.63%) |
Jul 18, 2018 | 106.33 | 106.34 | 105.78 | 105.87 | 7,264,150 | -0.43(-0.40%) |
Jul 17, 2018 | 106.56 | 106.65 | 106.22 | 106.29 | 4,319,890 | -0.20(-0.19%) |
Jul 16, 2018 | 106.49 | 106.56 | 106.00 | 106.49 | 6,331,324 | -0.45(-0.42%) |
Jul 13, 2018 | 106.84 | 107.07 | 106.72 | 106.94 | 4,680,953 | +0.27(+0.25%) |
Jul 12, 2018 | 106.46 | 106.72 | 106.43 | 106.67 | 5,536,769 | -0.01(-0.01%) |
Jul 11, 2018 | 106.70 | 106.79 | 106.39 | 106.68 | 7,882,914 | +0.41(+0.38%) |
Jul 10, 2018 | 106.20 | 106.42 | 106.14 | 106.27 | 6,600,399 | -0.01(-0.01%) |
Jul 09, 2018 | 106.37 | 106.49 | 106.22 | 106.28 | 6,831,261 | -0.69(-0.64%) |
Jul 06, 2018 | 106.96 | 107.11 | 106.73 | 106.96 | 5,370,576 | +0.35(+0.33%) |
Jul 05, 2018 | 106.36 | 106.77 | 106.32 | 106.61 | 4,430,079 | +0.30(+0.29%) |
Jul 03, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.57(+0.54%) | |
Jul 02, 2018 | 106.08 | 106.09 | 105.69 | 105.74 | 11,087,907 | -0.08(-0.08%) |
Jun 29, 2018 | 106.22 | 106.50 | 105.77 | 105.83 | 12,841,501 | -0.36(-0.34%) |
Jun 28, 2018 | 106.18 | 106.28 | 105.92 | 106.19 | 8,177,252 | +0.03(+0.02%) |
Jun 27, 2018 | 105.85 | 106.23 | 105.68 | 106.17 | 9,401,323 | +0.99(+0.94%) |
Jun 26, 2018 | 105.00 | 105.23 | 104.91 | 105.17 | 6,268,515 | +0.15(+0.14%) |
Jun 25, 2018 | 104.91 | 105.30 | 104.89 | 105.03 | 9,619,708 | +0.23(+0.22%) |
Jun 22, 2018 | 104.41 | 104.87 | 104.38 | 104.79 | 4,695,578 | -0.01(-0.01%) |
Jun 21, 2018 | 104.64 | 104.98 | 104.52 | 104.80 | 8,322,528 | +0.55(+0.53%) |
Jun 20, 2018 | 105.00 | 105.02 | 104.25 | 104.25 | 7,912,218 | -0.92(-0.88%) |
Jun 19, 2018 | 105.17 | 105.40 | 104.94 | 105.17 | 7,054,399 | +0.61(+0.58%) |
Jun 18, 2018 | 104.75 | 104.82 | 104.37 | 104.57 | 5,627,403 | -0.10(-0.09%) |
Jun 15, 2018 | 105.28 | 104.59 | 104.66 | 9,193,109 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.14 | 104.59 | 103.88 | 104.57 | 11,592,399 | +0.86(+0.83%) |
Jun 13, 2018 | 103.85 | 104.02 | 103.14 | 103.71 | 10,159,812 | -0.05(-0.05%) |
Jun 12, 2018 | 103.40 | 103.86 | 103.37 | 103.76 | 6,956,464 | +0.03(+0.03%) |
Jun 11, 2018 | 103.52 | 103.80 | 103.41 | 103.73 | 7,872,088 | -0.19(-0.18%) |
Jun 08, 2018 | 103.95 | 104.20 | 103.84 | 103.92 | 7,810,381 | -0.31(-0.30%) |
Jun 07, 2018 | 103.19 | 104.76 | 103.18 | 104.24 | 15,226,087 | +1.00(+0.97%) |
Jun 06, 2018 | 102.96 | 103.24 | 8,986,754 | -0.84(-0.81%) | ||
Jun 05, 2018 | 104.30 | 104.47 | 104.00 | 104.08 | 6,482,200 | +0.24(+0.23%) |
Jun 04, 2018 | 104.43 | 104.45 | 103.78 | 103.84 | 8,231,310 | -0.76(-0.72%) |
Jun 01, 2018 | 104.48 | 104.94 | 104.20 | 104.59 | 10,028,134 | -0.56(-0.53%) |
May 31, 2018 | 105.44 | 105.81 | 104.91 | 105.15 | 12,416,119 | -0.17(-0.17%) |
May 30, 2018 | 104.96 | 105.37 | 104.73 | 105.32 | 13,390,622 | -0.71(-0.67%) |
May 29, 2018 | 104.78 | 106.28 | 104.46 | 106.03 | 24,978,930 | +2.27(+2.19%) |
May 25, 2018 | 103.76 | 103.76 | 103.76 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.95 | 103.27 | 102.91 | 103.12 | 9,458,127 | +0.81(+0.80%) |
May 23, 2018 | 102.14 | 102.45 | 102.06 | 102.30 | 11,106,543 | +0.74(+0.73%) |
May 22, 2018 | 101.74 | 101.79 | 101.36 | 101.57 | 5,419,240 | -0.16(-0.15%) |
May 21, 2018 | 101.60 | 101.82 | 101.44 | 101.72 | 5,128,479 | +0.05(+0.05%) |
May 18, 2018 | 101.06 | 101.74 | 101.06 | 101.67 | 11,074,810 | +0.87(+0.86%) |
May 17, 2018 | 101.17 | 101.33 | 100.70 | 100.80 | 8,450,970 | -0.51(-0.51%) |
May 16, 2018 | 101.85 | 101.95 | 101.31 | 101.31 | 7,514,295 | -0.39(-0.38%) |
May 15, 2018 | 101.97 | 101.99 | 101.23 | 101.70 | 14,871,708 | -1.17(-1.14%) |
May 14, 2018 | 103.05 | 103.21 | 102.87 | 102.88 | 5,759,846 | -0.55(-0.53%) |
May 11, 2018 | 103.50 | 103.53 | 103.07 | 103.42 | 4,926,545 | +0.26(+0.25%) |
May 10, 2018 | 102.83 | 103.20 | 102.66 | 103.16 | 8,186,988 | +0.82(+0.81%) |
May 09, 2018 | 102.46 | 102.72 | 102.34 | 102.34 | 9,029,736 | -0.62(-0.60%) |
May 08, 2018 | 102.83 | 103.22 | 102.61 | 102.95 | 7,022,285 | -0.10(-0.09%) |
May 07, 2018 | 103.20 | 103.24 | 102.99 | 103.05 | 4,205,486 | -0.16(-0.16%) |
May 04, 2018 | 103.42 | 103.42 | 102.78 | 103.21 | 4,938,215 | +0.16(+0.15%) |
May 03, 2018 | 103.08 | 103.49 | 102.94 | 103.06 | 7,315,215 | +0.46(+0.45%) |
May 02, 2018 | 102.91 | 103.11 | 102.58 | 102.60 | 5,353,891 | -0.11(-0.11%) |
May 01, 2018 | 103.02 | 103.08 | 102.56 | 102.71 | 9,198,955 | -0.37(-0.36%) |
Apr 30, 2018 | 103.06 | 103.48 | 102.94 | 103.08 | 9,614,099 | +0.18(+0.18%) |
Apr 27, 2018 | 102.54 | 102.95 | 102.51 | 102.90 | 6,241,545 | +0.79(+0.77%) |
Apr 26, 2018 | 101.90 | 102.24 | 101.78 | 102.11 | 7,543,060 | +0.71(+0.70%) |
Apr 25, 2018 | 101.62 | 101.83 | 101.21 | 101.40 | 7,629,931 | -0.68(-0.67%) |
Apr 24, 2018 | 102.31 | 102.52 | 101.94 | 102.09 | 9,463,569 | -0.47(-0.46%) |
Apr 23, 2018 | 102.42 | 102.67 | 102.20 | 102.55 | 8,172,337 | +0.03(+0.03%) |
Apr 20, 2018 | 102.90 | 103.11 | 102.50 | 102.53 | 8,757,143 | -0.74(-0.72%) |
Apr 19, 2018 | 103.36 | 103.45 | 102.83 | 103.27 | 11,410,501 | -0.85(-0.82%) |
Apr 18, 2018 | 104.98 | 105.02 | 104.10 | 104.12 | 9,401,404 | -0.84(-0.80%) |
Apr 17, 2018 | 104.66 | 105.23 | 104.57 | 104.96 | 6,459,057 | +0.29(+0.27%) |
Apr 16, 2018 | 104.06 | 104.70 | 104.02 | 104.67 | 5,189,159 | +0.03(+0.03%) |
Apr 13, 2018 | 104.31 | 104.84 | 104.29 | 104.64 | 5,735,312 | +0.24(+0.23%) |
Apr 12, 2018 | 104.76 | 104.79 | 104.22 | 104.40 | 7,643,814 | -0.77(-0.73%) |
Apr 11, 2018 | 105.46 | 105.50 | 104.96 | 105.17 | 6,817,154 | +0.37(+0.35%) |
Apr 10, 2018 | 104.90 | 105.06 | 104.54 | 104.80 | 6,988,389 | -0.19(-0.18%) |
Apr 09, 2018 | 104.42 | 104.99 | 104.16 | 104.99 | 7,287,490 | +0.17(+0.17%) |
Apr 06, 2018 | 104.86 | 104.81 | 10,203,527 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.95 | 104.09 | 103.66 | 103.68 | 8,781,965 | -0.78(-0.75%) |
Apr 04, 2018 | 105.03 | 105.12 | 104.38 | 104.46 | 7,688,339 | -0.22(-0.21%) |
Apr 03, 2018 | 105.04 | 105.14 | 104.58 | 104.67 | 11,386,425 | -0.81(-0.77%) |
Apr 02, 2018 | 105.03 | 105.90 | 104.86 | 105.49 | 13,906,863 | +0.21(+0.20%) |
Mar 29, 2018 | 105.28 | 105.28 | 105.28 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.89 | 105.06 | 104.45 | 104.77 | 8,559,102 | +0.28(+0.26%) |
Mar 27, 2018 | 103.49 | 104.61 | 103.47 | 104.49 | 10,615,900 | +1.11(+1.07%) |
Mar 26, 2018 | 103.64 | 104.03 | 103.35 | 103.39 | 9,538,435 | -0.40(-0.38%) |
Mar 23, 2018 | 103.36 | 103.91 | 103.31 | 103.79 | 8,394,998 | -0.08(-0.08%) |
Mar 22, 2018 | 103.91 | 104.35 | 103.36 | 103.86 | 14,047,866 | +1.02(+0.99%) |
Mar 21, 2018 | 102.48 | 103.14 | 102.01 | 102.84 | 11,280,400 | +0.11(+0.11%) |
Mar 20, 2018 | 102.70 | 102.97 | 102.63 | 102.73 | 6,305,683 | -0.42(-0.40%) |
Mar 19, 2018 | 102.96 | 103.60 | 102.95 | 103.15 | 9,831,637 | -0.33(-0.32%) |
Mar 16, 2018 | 103.47 | 103.65 | 103.25 | 103.47 | 7,044,835 | -0.37(-0.36%) |
Mar 15, 2018 | 103.79 | 104.06 | 103.58 | 103.85 | 7,824,780 | +0.00(+0.00%) |
Mar 14, 2018 | 103.12 | 103.98 | 103.09 | 103.85 | 11,780,876 | +0.91(+0.88%) |
Mar 13, 2018 | 102.76 | 103.09 | 102.34 | 102.94 | 8,632,006 | +0.52(+0.51%) |
Mar 12, 2018 | 102.18 | 102.48 | 102.08 | 102.42 | 6,717,633 | +0.59(+0.58%) |
Mar 09, 2018 | 101.90 | 102.14 | 101.56 | 101.83 | 7,607,600 | -0.67(-0.66%) |
Mar 08, 2018 | 102.18 | 102.77 | 102.14 | 102.51 | 8,205,140 | +0.59(+0.58%) |
Mar 07, 2018 | 102.50 | 101.87 | 101.92 | 5,166,091 | -0.11(-0.11%) | |
Mar 06, 2018 | 102.22 | 102.50 | 102.02 | 102.03 | 6,293,324 | +0.09(+0.09%) |
Mar 05, 2018 | 102.56 | 102.60 | 101.59 | 101.94 | 6,551,289 | -0.28(-0.27%) |
Mar 02, 2018 | 102.65 | 102.72 | 102.02 | 102.21 | 11,653,109 | -0.84(-0.81%) |