Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 131.68 | 131.68 | 131.68 | 0 | +0.58(+0.44%) | |
Aug 30, 2018 | 131.42 | 132.06 | 130.77 | 131.09 | 1,924,807 | -0.46(-0.35%) |
Aug 29, 2018 | 131.68 | 133.19 | 131.31 | 131.55 | 2,701,552 | +0.26(+0.20%) |
Aug 28, 2018 | 133.94 | 136.83 | 130.78 | 131.29 | 3,442,893 | +1.72(+1.33%) |
Aug 27, 2018 | 127.66 | 130.55 | 127.46 | 129.57 | 2,013,995 | +2.49(+1.96%) |
Aug 24, 2018 | 124.99 | 127.68 | 124.92 | 127.07 | 2,117,086 | +2.31(+1.85%) |
Aug 23, 2018 | 125.79 | 125.93 | 123.80 | 124.77 | 3,292,836 | -1.82(-1.44%) |
Aug 22, 2018 | 127.94 | 128.02 | 125.37 | 126.58 | 3,035,329 | -1.46(-1.14%) |
Aug 21, 2018 | 132.58 | 133.45 | 126.42 | 128.05 | 5,635,011 | -3.68(-2.80%) |
Aug 20, 2018 | 132.25 | 135.87 | 130.44 | 131.73 | 6,695,020 | +4.33(+3.40%) |
Aug 17, 2018 | 125.96 | 127.66 | 125.24 | 127.40 | 4,853,902 | +2.22(+1.77%) |
Aug 16, 2018 | 125.89 | 130.25 | 124.50 | 125.18 | 3,212,576 | +0.04(+0.03%) |
Aug 15, 2018 | 124.07 | 125.24 | 123.10 | 125.14 | 2,087,392 | +0.45(+0.36%) |
Aug 14, 2018 | 124.43 | 125.07 | 123.10 | 124.69 | 2,069,079 | +0.67(+0.54%) |
Aug 13, 2018 | 125.00 | 125.17 | 122.99 | 124.02 | 2,063,740 | -0.37(-0.30%) |
Aug 10, 2018 | 122.98 | 125.95 | 120.72 | 124.39 | 2,090,624 | +0.52(+0.42%) |
Aug 09, 2018 | 124.22 | 124.77 | 122.27 | 123.87 | 3,294,324 | -0.89(-0.71%) |
Aug 08, 2018 | 126.47 | 126.80 | 124.73 | 124.76 | 1,651,351 | -2.09(-1.65%) |
Aug 07, 2018 | 127.30 | 128.10 | 126.44 | 126.85 | 1,224,442 | +0.25(+0.20%) |
Aug 06, 2018 | 126.88 | 127.74 | 125.60 | 126.59 | 1,405,227 | +0.08(+0.07%) |
Aug 03, 2018 | 128.16 | 129.12 | 125.46 | 126.51 | 1,868,149 | -1.64(-1.28%) |
Aug 02, 2018 | 125.97 | 128.50 | 125.36 | 128.15 | 1,769,400 | +2.17(+1.72%) |
Aug 01, 2018 | 125.89 | 126.45 | 124.92 | 125.99 | 2,346,132 | -0.48(-0.38%) |
Jul 31, 2018 | 125.21 | 127.30 | 123.74 | 126.46 | 2,912,932 | +0.83(+0.66%) |
Jul 30, 2018 | 128.21 | 128.38 | 125.43 | 125.64 | 4,088,545 | -2.56(-2.00%) |
Jul 27, 2018 | 131.15 | 131.84 | 128.14 | 128.20 | 2,145,789 | -2.75(-2.10%) |
Jul 26, 2018 | 133.00 | 133.92 | 130.83 | 130.94 | 2,119,464 | -1.68(-1.27%) |
Jul 25, 2018 | 130.74 | 132.69 | 130.74 | 132.62 | 1,789,635 | +1.80(+1.38%) |
Jul 24, 2018 | 133.01 | 134.17 | 130.64 | 130.82 | 1,902,034 | -1.69(-1.27%) |
Jul 23, 2018 | 132.13 | 132.72 | 131.84 | 132.51 | 1,075,615 | +0.29(+0.22%) |
Jul 20, 2018 | 131.67 | 133.31 | 131.22 | 132.22 | 1,380,993 | +0.62(+0.47%) |
Jul 19, 2018 | 131.65 | 132.30 | 131.44 | 131.60 | 1,403,704 | -0.74(-0.56%) |
Jul 18, 2018 | 133.78 | 134.94 | 131.03 | 132.34 | 1,983,545 | -0.93(-0.70%) |
Jul 17, 2018 | 131.80 | 133.79 | 131.80 | 133.27 | 1,839,014 | +1.17(+0.89%) |
Jul 16, 2018 | 131.59 | 132.66 | 131.07 | 132.10 | 1,235,581 | +0.43(+0.33%) |
Jul 13, 2018 | 130.43 | 132.50 | 129.44 | 131.66 | 1,513,070 | +1.55(+1.19%) |
Jul 12, 2018 | 131.23 | 131.63 | 129.70 | 130.12 | 2,041,770 | -0.59(-0.45%) |
Jul 11, 2018 | 134.76 | 135.02 | 129.38 | 130.71 | 2,826,194 | -4.81(-3.55%) |
Jul 10, 2018 | 133.90 | 135.72 | 133.44 | 135.52 | 1,886,772 | +1.84(+1.37%) |
Jul 09, 2018 | 133.45 | 134.10 | 132.93 | 133.68 | 1,469,152 | +0.21(+0.15%) |
Jul 06, 2018 | 133.91 | 133.91 | 132.06 | 133.47 | 1,837,783 | -1.06(-0.79%) |
Jul 05, 2018 | 134.55 | 134.94 | 133.03 | 134.53 | 1,972,175 | +1.50(+1.13%) |
Jul 03, 2018 | 133.03 | 133.03 | 133.03 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 133.30 | 133.93 | 132.26 | 133.77 | 1,537,343 | +0.05(+0.04%) |
Jun 29, 2018 | 134.95 | 135.49 | 133.70 | 133.73 | 2,379,915 | +0.13(+0.10%) |
Jun 28, 2018 | 135.88 | 135.88 | 131.91 | 133.60 | 3,996,051 | -2.29(-1.68%) |
Jun 27, 2018 | 138.35 | 140.23 | 135.86 | 135.88 | 1,563,384 | -1.64(-1.19%) |
Jun 26, 2018 | 136.54 | 138.13 | 136.47 | 137.52 | 1,773,661 | +1.05(+0.77%) |
Jun 25, 2018 | 139.54 | 140.14 | 135.69 | 136.47 | 3,073,024 | -6.85(-4.78%) |
Jun 22, 2018 | 143.04 | 143.97 | 142.26 | 143.32 | 1,445,644 | +0.99(+0.70%) |
Jun 21, 2018 | 143.53 | 143.53 | 141.94 | 142.33 | 1,299,483 | -1.12(-0.78%) |
Jun 20, 2018 | 146.15 | 146.17 | 142.85 | 143.46 | 2,068,917 | -1.81(-1.25%) |
Jun 19, 2018 | 145.89 | 146.39 | 144.61 | 145.26 | 1,561,928 | -1.92(-1.31%) |
Jun 18, 2018 | 148.10 | 148.82 | 146.64 | 147.19 | 1,585,358 | -0.92(-0.62%) |
Jun 15, 2018 | 148.22 | 146.55 | 148.10 | 1,698,264 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.57 | 147.03 | 145.53 | 146.55 | 1,071,043 | +0.70(+0.48%) |
Jun 13, 2018 | 147.60 | 147.73 | 145.38 | 145.84 | 1,906,858 | -1.38(-0.94%) |
Jun 12, 2018 | 145.31 | 147.74 | 144.76 | 147.22 | 1,721,972 | +1.91(+1.32%) |
Jun 11, 2018 | 143.53 | 145.92 | 143.49 | 145.31 | 1,397,183 | +1.87(+1.31%) |
Jun 08, 2018 | 141.94 | 143.60 | 141.69 | 143.44 | 1,048,892 | +1.44(+1.02%) |
Jun 07, 2018 | 138.67 | 142.43 | 138.32 | 141.99 | 1,700,817 | +3.09(+2.23%) |
Jun 06, 2018 | 138.15 | 138.90 | 1,566,172 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.88 | 140.28 | 138.31 | 139.36 | 1,738,916 | -0.43(-0.31%) |
Jun 04, 2018 | 139.83 | 140.68 | 139.49 | 139.79 | 1,832,587 | +0.71(+0.51%) |
Jun 01, 2018 | 140.76 | 141.03 | 137.10 | 139.08 | 1,740,530 | -0.97(-0.70%) |
May 31, 2018 | 141.66 | 141.98 | 139.34 | 140.05 | 3,097,692 | -1.64(-1.16%) |
May 30, 2018 | 141.62 | 142.18 | 140.47 | 141.69 | 2,121,205 | +1.35(+0.96%) |
May 29, 2018 | 140.42 | 141.45 | 139.67 | 140.34 | 1,650,249 | -0.65(-0.46%) |
May 25, 2018 | 140.99 | 140.99 | 140.99 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.16 | 141.62 | 139.70 | 140.72 | 1,505,955 | -0.72(-0.51%) |
May 23, 2018 | 138.46 | 141.46 | 138.46 | 141.44 | 1,802,276 | +3.20(+2.31%) |
May 22, 2018 | 138.35 | 138.98 | 138.01 | 138.24 | 1,086,186 | +0.08(+0.06%) |
May 21, 2018 | 136.75 | 138.23 | 136.11 | 138.16 | 1,549,690 | +2.15(+1.58%) |
May 18, 2018 | 135.72 | 136.45 | 133.86 | 136.01 | 1,920,262 | +0.55(+0.41%) |
May 17, 2018 | 135.17 | 136.10 | 134.81 | 135.45 | 2,649,412 | +0.19(+0.14%) |
May 16, 2018 | 133.12 | 135.71 | 133.00 | 135.27 | 2,675,269 | +2.37(+1.79%) |
May 15, 2018 | 131.36 | 132.93 | 130.42 | 132.89 | 2,519,651 | +1.43(+1.09%) |
May 14, 2018 | 131.80 | 131.93 | 131.05 | 131.46 | 1,734,294 | +0.41(+0.31%) |
May 11, 2018 | 129.47 | 131.15 | 129.27 | 131.05 | 2,202,744 | +1.58(+1.22%) |
May 10, 2018 | 129.41 | 130.43 | 129.22 | 129.47 | 1,808,960 | +0.65(+0.50%) |
May 09, 2018 | 128.05 | 128.85 | 126.95 | 128.83 | 2,925,279 | +1.50(+1.18%) |
May 08, 2018 | 125.56 | 128.32 | 125.10 | 127.32 | 2,542,005 | +2.25(+1.80%) |
May 07, 2018 | 126.88 | 127.10 | 124.29 | 125.07 | 2,445,193 | -1.82(-1.44%) |
May 04, 2018 | 124.87 | 127.90 | 124.39 | 126.89 | 2,453,219 | +1.51(+1.21%) |
May 03, 2018 | 125.90 | 126.69 | 123.42 | 125.38 | 4,703,710 | +1.43(+1.15%) |
May 02, 2018 | 130.87 | 131.71 | 123.17 | 123.95 | 7,753,354 | -11.53(-8.51%) |
May 01, 2018 | 138.00 | 138.27 | 135.48 | 135.48 | 3,310,579 | -2.95(-2.13%) |
Apr 30, 2018 | 139.60 | 140.73 | 138.07 | 138.44 | 3,225,397 | -0.61(-0.44%) |
Apr 27, 2018 | 138.07 | 139.39 | 137.47 | 139.04 | 1,419,356 | +1.08(+0.78%) |
Apr 26, 2018 | 137.61 | 138.68 | 137.37 | 137.97 | 1,284,906 | +1.03(+0.75%) |
Apr 25, 2018 | 137.01 | 137.30 | 135.37 | 136.94 | 2,151,913 | -0.35(-0.26%) |
Apr 24, 2018 | 139.05 | 140.12 | 135.97 | 137.30 | 2,315,613 | -1.01(-0.73%) |
Apr 23, 2018 | 139.61 | 139.78 | 137.42 | 138.31 | 1,783,080 | -0.73(-0.53%) |
Apr 20, 2018 | 141.71 | 142.13 | 138.30 | 139.03 | 2,657,466 | -2.90(-2.04%) |
Apr 19, 2018 | 141.87 | 142.80 | 141.28 | 141.93 | 1,543,913 | -0.63(-0.44%) |
Apr 18, 2018 | 143.60 | 143.85 | 142.19 | 142.56 | 1,955,197 | -0.57(-0.40%) |
Apr 17, 2018 | 141.84 | 143.59 | 141.26 | 143.13 | 1,356,494 | +2.14(+1.52%) |
Apr 16, 2018 | 140.33 | 142.27 | 139.88 | 140.99 | 2,172,227 | +1.88(+1.35%) |
Apr 13, 2018 | 141.59 | 141.90 | 137.96 | 139.11 | 2,480,212 | -2.51(-1.77%) |
Apr 12, 2018 | 143.22 | 143.58 | 141.21 | 141.62 | 1,993,953 | -0.87(-0.61%) |
Apr 11, 2018 | 141.98 | 143.25 | 141.64 | 142.48 | 1,014,155 | +0.11(+0.08%) |
Apr 10, 2018 | 142.09 | 143.01 | 141.42 | 142.37 | 2,049,550 | +1.84(+1.31%) |
Apr 09, 2018 | 141.32 | 141.99 | 140.42 | 140.53 | 1,800,873 | +0.07(+0.05%) |
Apr 06, 2018 | 140.92 | 143.16 | 138.96 | 140.46 | 1,842,975 | -1.15(-0.81%) |
Apr 05, 2018 | 141.11 | 142.11 | 139.92 | 141.60 | 1,473,315 | +0.92(+0.65%) |
Apr 04, 2018 | 138.40 | 141.56 | 138.35 | 140.69 | 2,011,372 | +1.05(+0.75%) |
Apr 03, 2018 | 138.88 | 140.13 | 137.79 | 139.64 | 1,942,711 | +1.60(+1.16%) |
Apr 02, 2018 | 139.69 | 140.65 | 137.00 | 138.04 | 1,826,224 | -1.92(-1.37%) |
Mar 29, 2018 | 139.96 | 139.96 | 139.96 | 0 | +3.45(+2.53%) | |
Mar 28, 2018 | 137.64 | 138.91 | 135.81 | 136.51 | 2,322,916 | -0.62(-0.45%) |
Mar 27, 2018 | 138.96 | 139.21 | 136.41 | 137.13 | 2,299,949 | -1.42(-1.02%) |
Mar 26, 2018 | 135.69 | 138.74 | 135.69 | 138.55 | 1,840,052 | +4.12(+3.07%) |
Mar 23, 2018 | 135.17 | 136.42 | 134.14 | 134.43 | 1,789,162 | -0.65(-0.48%) |
Mar 22, 2018 | 136.33 | 137.34 | 134.93 | 135.08 | 1,714,393 | -1.52(-1.12%) |
Mar 21, 2018 | 138.19 | 138.43 | 136.49 | 136.60 | 1,323,463 | -1.93(-1.40%) |
Mar 20, 2018 | 136.48 | 138.70 | 136.39 | 138.54 | 1,726,227 | +2.19(+1.60%) |
Mar 19, 2018 | 136.76 | 138.07 | 135.59 | 136.35 | 1,911,656 | -0.38(-0.28%) |
Mar 16, 2018 | 134.74 | 137.01 | 134.74 | 136.74 | 1,730,297 | +2.01(+1.49%) |
Mar 15, 2018 | 135.90 | 136.21 | 134.22 | 134.72 | 2,401,470 | -0.91(-0.67%) |
Mar 14, 2018 | 136.28 | 136.62 | 134.55 | 135.63 | 1,759,330 | -0.64(-0.47%) |
Mar 13, 2018 | 136.48 | 136.79 | 135.37 | 136.28 | 1,244,938 | +0.38(+0.28%) |
Mar 12, 2018 | 135.55 | 136.45 | 135.26 | 135.89 | 1,346,940 | +0.30(+0.22%) |
Mar 09, 2018 | 135.78 | 135.93 | 135.11 | 135.59 | 1,940,580 | +0.62(+0.46%) |
Mar 08, 2018 | 134.24 | 135.01 | 133.47 | 134.98 | 2,012,955 | +0.78(+0.58%) |
Mar 07, 2018 | 134.48 | 134.19 | 1,737,411 | +0.81(+0.61%) | ||
Mar 06, 2018 | 132.89 | 133.79 | 132.46 | 133.38 | 2,170,863 | +0.97(+0.73%) |
Mar 05, 2018 | 130.97 | 132.57 | 130.46 | 132.41 | 2,230,669 | +0.93(+0.70%) |
Mar 02, 2018 | 128.45 | 131.56 | 128.45 | 131.48 | 1,797,610 | +1.97(+1.52%) |
Mar 01, 2018 | 129.25 | 130.19 | 128.11 | 129.51 | 2,451,670 | +0.09(+0.07%) |
Feb 28, 2018 | 130.73 | 131.62 | 129.41 | 129.41 | 1,714,131 | -1.25(-0.96%) |
Feb 27, 2018 | 133.29 | 133.92 | 130.46 | 130.67 | 1,991,649 | -2.93(-2.19%) |
Feb 26, 2018 | 132.97 | 133.91 | 132.68 | 133.59 | 1,200,674 | +0.84(+0.63%) |
Feb 23, 2018 | 131.17 | 132.81 | 130.87 | 132.75 | 1,142,631 | +2.09(+1.60%) |
Feb 22, 2018 | 130.67 | 1,270,636 | +0.31(+0.24%) | |||
Feb 21, 2018 | 129.94 | 132.59 | 129.92 | 130.36 | 2,108,252 | +0.44(+0.34%) |
Feb 20, 2018 | 131.22 | 131.51 | 129.64 | 129.92 | 1,501,283 | -1.58(-1.20%) |
Feb 16, 2018 | 131.50 | 131.50 | 131.50 | 0 | +1.31(+1.01%) | |
Feb 15, 2018 | 130.53 | 130.97 | 129.04 | 130.18 | 2,426,631 | -0.09(-0.07%) |
Feb 14, 2018 | 127.89 | 130.51 | 127.25 | 130.28 | 1,810,333 | +2.08(+1.62%) |
Feb 13, 2018 | 127.15 | 128.41 | 127.15 | 128.20 | 1,867,112 | +0.44(+0.34%) |
Feb 12, 2018 | 126.25 | 128.64 | 126.25 | 127.76 | 2,438,355 | +2.13(+1.69%) |
Feb 09, 2018 | 123.24 | 126.14 | 122.30 | 125.63 | 3,248,955 | +3.07(+2.50%) |
Feb 08, 2018 | 125.99 | 126.42 | 122.36 | 122.56 | 3,284,941 | -3.03(-2.41%) |
Feb 07, 2018 | 127.57 | 127.65 | 124.92 | 125.59 | 3,038,427 | -2.34(-1.83%) |
Feb 06, 2018 | 123.90 | 128.42 | 122.77 | 127.94 | 3,797,807 | +2.25(+1.79%) |
Feb 05, 2018 | 124.37 | 127.77 | 123.57 | 125.68 | 3,869,860 | +0.39(+0.31%) |
Feb 02, 2018 | 129.35 | 129.35 | 124.03 | 125.30 | 3,517,654 | -0.16(-0.13%) |
Feb 01, 2018 | 125.99 | 126.80 | 124.84 | 125.45 | 2,248,127 | -0.37(-0.30%) |
Jan 31, 2018 | 127.69 | 128.45 | 125.03 | 125.83 | 2,154,959 | -1.56(-1.22%) |
Jan 30, 2018 | 126.80 | 127.91 | 126.08 | 127.39 | 1,414,032 | +0.03(+0.02%) |
Jan 29, 2018 | 128.44 | 128.85 | 126.92 | 127.36 | 1,474,332 | -1.03(-0.81%) |
Jan 26, 2018 | 127.61 | 128.52 | 126.65 | 128.39 | 1,703,199 | +0.50(+0.39%) |
Jan 25, 2018 | 127.69 | 128.35 | 127.04 | 127.89 | 1,196,390 | +0.86(+0.68%) |
Jan 24, 2018 | 127.56 | 128.29 | 125.98 | 127.03 | 1,741,006 | -0.44(-0.34%) |
Jan 23, 2018 | 125.64 | 127.88 | 125.64 | 127.47 | 1,413,501 | +1.72(+1.37%) |
Jan 22, 2018 | 124.69 | 126.51 | 124.55 | 125.74 | 1,488,750 | +0.39(+0.31%) |
Jan 19, 2018 | 122.68 | 125.36 | 122.43 | 125.35 | 1,480,236 | +3.23(+2.65%) |
Jan 18, 2018 | 123.26 | 123.49 | 121.93 | 122.12 | 1,213,433 | -1.01(-0.82%) |
Jan 17, 2018 | 120.53 | 123.62 | 120.28 | 123.12 | 1,730,545 | +3.17(+2.64%) |
Jan 16, 2018 | 120.46 | 121.57 | 119.77 | 119.95 | 1,736,409 | +0.12(+0.10%) |
Jan 12, 2018 | 119.83 | 119.83 | 119.83 | 0 | -0.52(-0.43%) | |
Jan 11, 2018 | 121.75 | 122.01 | 120.04 | 120.36 | 1,340,985 | -1.15(-0.94%) |
Jan 10, 2018 | 122.79 | 119.59 | 121.50 | 1,715,196 | -1.29(-1.05%) | |
Jan 09, 2018 | 122.42 | 123.53 | 122.14 | 122.79 | 1,340,004 | +0.68(+0.56%) |
Jan 08, 2018 | 121.00 | 122.37 | 120.82 | 122.11 | 1,038,174 | +0.91(+0.75%) |
Jan 05, 2018 | 121.41 | 121.79 | 120.93 | 121.19 | 1,686,133 | -0.22(-0.18%) |
Jan 04, 2018 | 121.20 | 122.69 | 121.15 | 121.42 | 2,042,499 | +0.57(+0.47%) |
Jan 03, 2018 | 118.92 | 120.94 | 118.58 | 120.85 | 2,275,181 | +1.89(+1.59%) |
Jan 02, 2018 | 119.00 | 119.40 | 118.28 | 118.96 | 1,382,395 | +0.33(+0.27%) |
Dec 29, 2017 | 118.63 | 118.63 | 118.63 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 118.98 | 119.53 | 118.76 | 119.24 | 851,710 | +0.13(+0.11%) |
Dec 27, 2017 | 119.94 | 120.20 | 118.99 | 119.11 | 658,357 | -1.03(-0.85%) |
Dec 26, 2017 | 119.13 | 120.28 | 118.94 | 120.13 | 527,118 | +1.03(+0.86%) |
Dec 22, 2017 | 119.42 | 119.45 | 118.63 | 119.11 | 801,237 | +0.16(+0.13%) |
Dec 21, 2017 | 119.48 | 120.14 | 118.87 | 118.95 | 887,923 | -0.10(-0.09%) |
Dec 20, 2017 | 119.38 | 119.62 | 118.66 | 119.05 | 1,225,934 | -0.14(-0.12%) |
Dec 19, 2017 | 120.50 | 121.03 | 118.79 | 119.19 | 2,124,040 | -1.45(-1.20%) |
Dec 18, 2017 | 121.08 | 121.54 | 120.36 | 120.64 | 1,816,874 | -0.21(-0.18%) |
Dec 15, 2017 | 119.89 | 121.01 | 119.75 | 120.85 | 2,979,442 | +1.69(+1.42%) |
Dec 14, 2017 | 119.02 | 119.54 | 118.72 | 119.16 | 1,704,255 | -0.13(-0.11%) |
Dec 13, 2017 | 116.50 | 119.87 | 116.45 | 119.29 | 2,552,312 | +2.80(+2.40%) |
Dec 12, 2017 | 116.50 | 116.84 | 116.28 | 116.50 | 1,726,024 | -0.48(-0.41%) |
Dec 11, 2017 | 116.83 | 117.33 | 116.50 | 116.98 | 1,418,304 | -0.15(-0.13%) |
Dec 08, 2017 | 116.69 | 117.38 | 116.14 | 117.13 | 1,918,307 | +0.42(+0.36%) |
Dec 07, 2017 | 116.10 | 116.86 | 115.84 | 116.71 | 1,754,448 | +0.66(+0.57%) |
Dec 06, 2017 | 115.87 | 116.23 | 114.69 | 116.05 | 2,040,917 | -0.03(-0.02%) |
Dec 05, 2017 | 115.53 | 116.51 | 115.14 | 116.08 | 2,672,561 | -0.78(-0.67%) |
Dec 04, 2017 | 117.05 | 115.60 | 116.86 | 1,653,841 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.29 | 116.79 | 115.07 | 116.33 | 1,826,967 | -0.06(-0.05%) |
Nov 30, 2017 | 115.49 | 116.57 | 114.99 | 116.38 | 3,064,884 | +0.84(+0.73%) |
Nov 29, 2017 | 116.10 | 116.54 | 115.00 | 115.54 | 2,761,891 | -0.93(-0.80%) |
Nov 28, 2017 | 116.87 | 116.95 | 116.26 | 116.48 | 2,176,358 | +0.15(+0.13%) |
Nov 27, 2017 | 117.21 | 117.55 | 115.88 | 116.33 | 1,713,779 | -0.97(-0.82%) |
Nov 24, 2017 | 117.12 | 117.67 | 117.12 | 117.29 | 936,737 | +0.33(+0.28%) |
Nov 22, 2017 | 117.01 | 117.78 | 116.25 | 116.97 | 1,679,370 | +0.32(+0.27%) |
Nov 21, 2017 | 116.00 | 117.52 | 115.96 | 116.65 | 2,032,702 | +0.30(+0.26%) |
Nov 20, 2017 | 116.32 | 117.56 | 116.09 | 116.36 | 1,800,954 | +0.45(+0.39%) |
Nov 17, 2017 | 116.63 | 117.27 | 115.95 | 115.90 | 2,383,290 | -0.88(-0.76%) |
Nov 16, 2017 | 116.34 | 117.53 | 116.01 | 116.78 | 1,554,354 | +0.96(+0.83%) |
Nov 15, 2017 | 116.54 | 117.23 | 115.76 | 115.83 | 1,497,810 | -1.31(-1.12%) |
Nov 14, 2017 | 116.89 | 117.41 | 116.43 | 117.14 | 1,540,387 | -0.28(-0.24%) |
Nov 13, 2017 | 116.01 | 118.04 | 115.79 | 117.42 | 2,189,314 | +1.59(+1.37%) |
Nov 10, 2017 | 115.09 | 116.46 | 115.01 | 115.83 | 2,000,201 | +0.77(+0.67%) |
Nov 09, 2017 | 114.02 | 115.44 | 113.40 | 115.05 | 1,996,324 | +0.65(+0.57%) |
Nov 08, 2017 | 113.86 | 115.26 | 113.86 | 114.40 | 2,396,869 | +0.80(+0.70%) |
Nov 07, 2017 | 112.13 | 113.67 | 111.97 | 113.60 | 1,397,682 | +1.02(+0.91%) |
Nov 06, 2017 | 112.86 | 113.17 | 111.98 | 112.58 | 1,432,656 | -0.55(-0.48%) |
Nov 03, 2017 | 111.94 | 113.40 | 111.37 | 113.13 | 2,387,643 | +1.45(+1.30%) |
Nov 02, 2017 | 113.09 | 113.86 | 110.44 | 111.68 | 4,515,972 | -1.83(-1.61%) |
Nov 01, 2017 | 111.68 | 115.96 | 108.88 | 113.51 | 8,198,383 | +9.58(+9.22%) |
Oct 31, 2017 | 103.31 | 104.36 | 102.73 | 103.93 | 2,426,532 | +0.89(+0.87%) |
Oct 30, 2017 | 103.74 | 103.95 | 102.01 | 103.04 | 1,977,690 | -0.95(-0.91%) |
Oct 27, 2017 | 103.48 | 104.02 | 102.67 | 103.98 | 1,768,789 | +0.07(+0.07%) |
Oct 26, 2017 | 103.32 | 104.56 | 103.32 | 103.91 | 1,763,870 | +0.62(+0.60%) |
Oct 25, 2017 | 102.52 | 103.37 | 102.25 | 103.29 | 2,096,380 | +0.82(+0.80%) |
Oct 24, 2017 | 101.14 | 102.50 | 101.07 | 102.47 | 1,453,446 | +1.09(+1.07%) |
Oct 23, 2017 | 101.30 | 102.04 | 100.93 | 101.38 | 1,355,737 | +0.25(+0.25%) |
Oct 20, 2017 | 101.75 | 102.02 | 100.62 | 101.13 | 2,073,260 | -0.84(-0.82%) |
Oct 19, 2017 | 101.74 | 102.03 | 101.23 | 101.97 | 1,960,529 | -0.26(-0.25%) |
Oct 18, 2017 | 102.89 | 103.02 | 101.50 | 102.23 | 1,557,471 | -0.49(-0.48%) |
Oct 17, 2017 | 103.18 | 103.44 | 102.28 | 102.72 | 1,332,903 | -0.72(-0.69%) |
Oct 16, 2017 | 103.87 | 103.91 | 102.58 | 103.44 | 1,337,744 | +0.26(+0.25%) |
Oct 13, 2017 | 102.11 | 103.87 | 101.83 | 103.17 | 1,803,404 | +1.40(+1.38%) |
Oct 12, 2017 | 101.86 | 102.12 | 101.49 | 101.77 | 1,936,384 | -0.22(-0.22%) |
Oct 11, 2017 | 102.10 | 102.40 | 101.81 | 102.00 | 1,108,716 | +0.13(+0.13%) |
Oct 10, 2017 | 102.23 | 102.49 | 101.46 | 101.86 | 916,672 | -0.04(-0.04%) |
Oct 09, 2017 | 102.00 | 102.30 | 101.65 | 101.90 | 1,321,347 | -0.10(-0.10%) |
Oct 06, 2017 | 101.98 | 102.43 | 101.63 | 102.00 | 1,303,917 | -0.26(-0.25%) |
Oct 05, 2017 | 102.15 | 102.76 | 102.07 | 102.26 | 1,164,019 | +0.07(+0.07%) |
Oct 04, 2017 | 101.36 | 102.94 | 101.03 | 102.19 | 2,006,000 | +1.38(+1.37%) |
Oct 03, 2017 | 100.64 | 101.21 | 100.64 | 100.81 | 1,417,616 | +0.23(+0.23%) |
Oct 02, 2017 | 100.63 | 101.17 | 100.19 | 100.57 | 1,239,197 | +0.33(+0.33%) |
Sep 29, 2017 | 99.23 | 100.53 | 98.81 | 100.24 | 2,723,092 | +1.39(+1.40%) |
Sep 28, 2017 | 100.67 | 100.89 | 98.53 | 98.85 | 2,734,982 | -2.02(-2.00%) |
Sep 27, 2017 | 101.09 | 99.86 | 100.87 | 1,324,383 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.40 | 100.66 | 99.64 | 100.35 | 3,048,112 | -0.02(-0.02%) |
Sep 25, 2017 | 100.19 | 100.72 | 100.04 | 100.37 | 2,178,599 | +0.37(+0.37%) |
Sep 22, 2017 | 100.97 | 101.47 | 99.74 | 100.00 | 2,338,153 | -0.62(-0.62%) |
Sep 21, 2017 | 102.21 | 102.35 | 100.56 | 100.62 | 1,509,112 | -1.84(-1.80%) |
Sep 20, 2017 | 102.59 | 103.05 | 101.72 | 102.46 | 1,547,236 | -0.11(-0.11%) |
Sep 19, 2017 | 102.50 | 102.64 | 102.24 | 102.57 | 1,142,423 | +0.07(+0.07%) |
Sep 18, 2017 | 102.28 | 102.53 | 101.97 | 102.50 | 1,024,555 | +0.54(+0.53%) |
Sep 15, 2017 | 102.59 | 103.17 | 101.48 | 101.96 | 2,040,698 | -0.30(-0.29%) |
Sep 14, 2017 | 101.70 | 102.27 | 101.36 | 102.25 | 1,321,029 | +0.32(+0.32%) |
Sep 13, 2017 | 101.59 | 102.22 | 101.48 | 101.93 | 1,401,707 | +0.71(+0.70%) |
Sep 12, 2017 | 100.89 | 101.87 | 100.89 | 101.22 | 2,623,329 | +0.15(+0.15%) |
Sep 11, 2017 | 101.48 | 102.09 | 100.98 | 101.07 | 2,741,290 | -0.06(-0.06%) |
Sep 08, 2017 | 100.57 | 101.18 | 100.13 | 101.14 | 1,493,196 | +0.54(+0.54%) |
Sep 07, 2017 | 100.91 | 101.07 | 99.97 | 100.60 | 1,579,215 | +0.15(+0.15%) |
Sep 06, 2017 | 100.67 | 100.67 | 99.33 | 100.45 | 1,635,729 | +0.11(+0.11%) |
Sep 05, 2017 | 99.88 | 100.71 | 99.82 | 100.34 | 1,760,153 | +0.02(+0.02%) |