Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.21(-0.19%) | |
Aug 30, 2018 | 112.55 | 112.86 | 112.07 | 112.23 | 440,618 | -0.52(-0.46%) |
Aug 29, 2018 | 112.28 | 113.14 | 112.05 | 112.75 | 416,708 | +0.48(+0.43%) |
Aug 28, 2018 | 112.95 | 112.95 | 112.05 | 112.27 | 441,745 | -0.31(-0.28%) |
Aug 27, 2018 | 112.60 | 112.70 | 112.28 | 112.58 | 319,838 | +0.12(+0.11%) |
Aug 24, 2018 | 112.65 | 112.90 | 112.26 | 112.46 | 252,000 | +0.17(+0.15%) |
Aug 23, 2018 | 112.53 | 112.99 | 112.06 | 112.29 | 364,496 | -0.41(-0.36%) |
Aug 22, 2018 | 112.05 | 113.35 | 111.62 | 112.70 | 324,653 | +0.35(+0.31%) |
Aug 21, 2018 | 112.30 | 112.71 | 112.09 | 112.35 | 571,066 | +0.52(+0.46%) |
Aug 20, 2018 | 111.60 | 112.40 | 111.00 | 111.83 | 685,838 | +0.62(+0.56%) |
Aug 17, 2018 | 110.23 | 111.31 | 110.11 | 111.21 | 680,900 | +0.85(+0.77%) |
Aug 16, 2018 | 109.72 | 111.31 | 109.26 | 110.36 | 752,307 | +1.04(+0.95%) |
Aug 15, 2018 | 110.24 | 110.24 | 108.11 | 109.32 | 693,186 | -1.37(-1.24%) |
Aug 14, 2018 | 110.87 | 111.34 | 110.31 | 110.69 | 366,147 | -0.06(-0.05%) |
Aug 13, 2018 | 111.11 | 111.64 | 110.55 | 110.75 | 416,741 | -0.43(-0.39%) |
Aug 10, 2018 | 111.06 | 112.05 | 110.68 | 111.18 | 635,000 | -0.20(-0.18%) |
Aug 09, 2018 | 111.33 | 111.95 | 111.12 | 111.38 | 399,532 | -0.02(-0.02%) |
Aug 08, 2018 | 113.58 | 113.74 | 111.03 | 111.40 | 764,689 | -2.25(-1.98%) |
Aug 07, 2018 | 113.76 | 113.87 | 112.76 | 113.65 | 516,221 | +0.02(+0.02%) |
Aug 06, 2018 | 114.59 | 115.62 | 113.43 | 113.63 | 408,252 | -1.14(-0.99%) |
Aug 03, 2018 | 114.74 | 114.95 | 113.66 | 114.77 | 503,400 | -0.05(-0.04%) |
Aug 02, 2018 | 114.00 | 114.97 | 113.34 | 114.82 | 535,007 | +0.35(+0.31%) |
Aug 01, 2018 | 115.17 | 116.00 | 114.28 | 114.47 | 624,979 | -0.98(-0.85%) |
Jul 31, 2018 | 113.21 | 115.83 | 113.21 | 115.45 | 814,027 | +2.85(+2.53%) |
Jul 30, 2018 | 113.55 | 114.14 | 111.92 | 112.60 | 589,346 | -1.53(-1.34%) |
Jul 27, 2018 | 116.11 | 116.56 | 113.39 | 114.13 | 741,100 | -2.32(-1.99%) |
Jul 26, 2018 | 120.10 | 124.41 | 116.32 | 116.45 | 1,419,447 | -2.62(-2.20%) |
Jul 25, 2018 | 117.00 | 119.45 | 116.56 | 119.07 | 881,220 | +1.64(+1.40%) |
Jul 24, 2018 | 116.61 | 118.27 | 116.26 | 117.43 | 780,962 | +1.10(+0.95%) |
Jul 23, 2018 | 116.30 | 116.94 | 115.91 | 116.33 | 563,290 | -0.08(-0.07%) |
Jul 20, 2018 | 116.14 | 117.10 | 116.14 | 116.41 | 641,907 | +0.21(+0.18%) |
Jul 19, 2018 | 116.74 | 116.86 | 115.36 | 116.20 | 459,160 | -0.81(-0.69%) |
Jul 18, 2018 | 116.35 | 117.17 | 115.86 | 117.01 | 795,201 | +0.98(+0.84%) |
Jul 17, 2018 | 114.61 | 116.53 | 114.60 | 116.03 | 563,555 | +1.44(+1.26%) |
Jul 16, 2018 | 116.25 | 116.34 | 114.43 | 114.59 | 499,211 | -1.77(-1.52%) |
Jul 13, 2018 | 116.52 | 117.16 | 116.00 | 116.36 | 404,887 | -0.49(-0.42%) |
Jul 12, 2018 | 116.97 | 117.03 | 115.91 | 116.85 | 595,119 | +0.26(+0.22%) |
Jul 11, 2018 | 117.21 | 117.87 | 116.47 | 116.59 | 537,752 | -1.51(-1.28%) |
Jul 10, 2018 | 118.25 | 119.23 | 117.95 | 118.10 | 487,502 | -0.11(-0.09%) |
Jul 09, 2018 | 116.59 | 118.42 | 116.59 | 118.21 | 701,811 | +1.64(+1.41%) |
Jul 06, 2018 | 115.70 | 116.93 | 115.70 | 116.57 | 467,188 | +0.97(+0.84%) |
Jul 05, 2018 | 114.38 | 115.80 | 113.80 | 115.60 | 913,834 | +1.76(+1.55%) |
Jul 03, 2018 | 113.84 | 113.84 | 113.84 | 0 | -0.19(-0.17%) | |
Jul 02, 2018 | 113.25 | 114.09 | 112.30 | 114.03 | 524,719 | +0.31(+0.27%) |
Jun 29, 2018 | 114.55 | 115.14 | 113.40 | 113.72 | 993,999 | -0.72(-0.63%) |
Jun 28, 2018 | 114.20 | 115.13 | 112.79 | 114.44 | 888,113 | -1.54(-1.33%) |
Jun 27, 2018 | 116.94 | 117.87 | 115.74 | 115.98 | 515,925 | -1.26(-1.07%) |
Jun 26, 2018 | 116.36 | 117.85 | 116.10 | 117.24 | 772,612 | +1.08(+0.93%) |
Jun 25, 2018 | 118.10 | 118.10 | 115.44 | 116.16 | 562,093 | -2.24(-1.89%) |
Jun 22, 2018 | 117.67 | 119.24 | 117.17 | 118.40 | 563,444 | +1.16(+0.99%) |
Jun 21, 2018 | 118.34 | 118.86 | 116.80 | 117.24 | 336,198 | -1.40(-1.18%) |
Jun 20, 2018 | 121.39 | 121.57 | 118.44 | 118.64 | 642,617 | -2.45(-2.02%) |
Jun 19, 2018 | 121.46 | 122.39 | 120.67 | 121.09 | 518,637 | -1.14(-0.93%) |
Jun 18, 2018 | 121.86 | 122.39 | 121.14 | 122.23 | 493,304 | +0.06(+0.05%) |
Jun 15, 2018 | 123.31 | 121.91 | 122.17 | 806,293 | -1.14(-0.92%) | |
Jun 14, 2018 | 123.25 | 123.54 | 122.19 | 123.31 | 480,328 | +0.36(+0.29%) |
Jun 13, 2018 | 122.83 | 123.36 | 122.18 | 122.95 | 351,648 | +0.61(+0.50%) |
Jun 12, 2018 | 121.81 | 122.88 | 121.70 | 122.34 | 353,740 | +0.56(+0.46%) |
Jun 11, 2018 | 121.84 | 122.74 | 121.42 | 121.78 | 382,131 | +0.11(+0.09%) |
Jun 08, 2018 | 121.69 | 122.34 | 120.73 | 121.67 | 582,015 | -0.10(-0.08%) |
Jun 07, 2018 | 122.83 | 123.39 | 120.89 | 121.77 | 377,592 | -1.06(-0.86%) |
Jun 06, 2018 | 123.06 | 122.83 | 496,241 | +1.42(+1.17%) | ||
Jun 05, 2018 | 120.32 | 121.53 | 119.74 | 121.41 | 592,780 | +0.69(+0.57%) |
Jun 04, 2018 | 120.33 | 120.93 | 119.70 | 120.72 | 430,935 | +0.59(+0.49%) |
Jun 01, 2018 | 118.42 | 120.40 | 118.33 | 120.13 | 520,651 | +2.26(+1.92%) |
May 31, 2018 | 118.77 | 119.11 | 117.61 | 117.87 | 1,968,607 | -0.88(-0.74%) |
May 30, 2018 | 117.74 | 119.28 | 117.45 | 118.75 | 788,434 | +1.31(+1.12%) |
May 29, 2018 | 117.71 | 118.02 | 116.38 | 117.44 | 522,959 | -1.10(-0.93%) |
May 25, 2018 | 118.54 | 118.54 | 118.54 | 0 | -0.32(-0.27%) | |
May 24, 2018 | 119.21 | 119.69 | 118.52 | 118.86 | 766,611 | -0.09(-0.08%) |
May 23, 2018 | 118.52 | 119.04 | 118.24 | 118.95 | 548,320 | +0.14(+0.12%) |
May 22, 2018 | 118.77 | 118.92 | 117.79 | 118.81 | 594,207 | +0.02(+0.02%) |
May 21, 2018 | 118.63 | 119.66 | 118.32 | 118.79 | 563,794 | +0.39(+0.33%) |
May 18, 2018 | 118.40 | 118.62 | 117.75 | 118.40 | 377,672 | +0.13(+0.11%) |
May 17, 2018 | 118.00 | 118.67 | 117.37 | 118.27 | 594,535 | +0.33(+0.28%) |
May 16, 2018 | 117.38 | 118.30 | 117.06 | 117.94 | 446,182 | +0.72(+0.61%) |
May 15, 2018 | 117.22 | 117.53 | 116.63 | 117.22 | 670,345 | -0.41(-0.35%) |
May 14, 2018 | 118.52 | 118.69 | 117.11 | 117.63 | 440,126 | -0.87(-0.73%) |
May 11, 2018 | 118.05 | 118.82 | 117.90 | 118.50 | 575,372 | +0.32(+0.27%) |
May 10, 2018 | 117.57 | 118.64 | 117.57 | 118.18 | 802,206 | +0.82(+0.70%) |
May 09, 2018 | 117.00 | 117.88 | 115.93 | 117.36 | 561,719 | +0.39(+0.33%) |
May 08, 2018 | 117.35 | 117.46 | 116.40 | 116.97 | 730,537 | -0.53(-0.45%) |
May 07, 2018 | 117.95 | 118.49 | 116.95 | 117.50 | 719,435 | -0.07(-0.06%) |
May 04, 2018 | 116.48 | 118.00 | 114.87 | 117.57 | 1,109,491 | +0.79(+0.68%) |
May 03, 2018 | 115.74 | 116.86 | 114.67 | 116.78 | 986,289 | +0.54(+0.46%) |
May 02, 2018 | 115.95 | 116.73 | 115.58 | 116.24 | 915,866 | -0.27(-0.23%) |
May 01, 2018 | 115.42 | 116.64 | 115.06 | 116.51 | 750,844 | +0.92(+0.80%) |
Apr 30, 2018 | 118.82 | 118.82 | 115.37 | 115.59 | 967,333 | -2.59(-2.19%) |
Apr 27, 2018 | 116.58 | 118.65 | 116.41 | 118.18 | 1,136,165 | +1.70(+1.46%) |
Apr 26, 2018 | 127.76 | 128.19 | 115.29 | 116.48 | 1,874,693 | -9.38(-7.45%) |
Apr 25, 2018 | 125.29 | 126.29 | 124.22 | 125.86 | 1,120,388 | -0.02(-0.02%) |
Apr 24, 2018 | 127.41 | 128.50 | 124.89 | 125.88 | 1,036,398 | -1.21(-0.95%) |
Apr 23, 2018 | 126.98 | 127.72 | 126.15 | 127.09 | 753,688 | +0.59(+0.47%) |
Apr 20, 2018 | 126.82 | 127.02 | 125.81 | 126.50 | 520,122 | -0.29(-0.23%) |
Apr 19, 2018 | 125.91 | 127.38 | 125.91 | 126.79 | 706,290 | +0.66(+0.52%) |
Apr 18, 2018 | 123.60 | 126.59 | 123.30 | 126.13 | 827,837 | +3.08(+2.50%) |
Apr 17, 2018 | 122.50 | 123.37 | 120.94 | 123.05 | 749,443 | +1.21(+0.99%) |
Apr 16, 2018 | 121.74 | 122.36 | 121.06 | 121.84 | 529,914 | +1.14(+0.94%) |
Apr 13, 2018 | 121.56 | 122.12 | 120.14 | 120.70 | 486,352 | -0.31(-0.26%) |
Apr 12, 2018 | 120.01 | 121.15 | 119.86 | 121.01 | 631,527 | +1.87(+1.57%) |
Apr 11, 2018 | 118.87 | 120.18 | 118.64 | 119.14 | 583,414 | -0.79(-0.66%) |
Apr 10, 2018 | 119.67 | 121.53 | 119.49 | 119.93 | 833,270 | +1.73(+1.46%) |
Apr 09, 2018 | 118.52 | 119.71 | 117.73 | 118.20 | 727,772 | +0.56(+0.48%) |
Apr 06, 2018 | 119.57 | 120.42 | 116.61 | 117.64 | 575,865 | -2.83(-2.35%) |
Apr 05, 2018 | 120.55 | 121.45 | 120.05 | 120.47 | 548,983 | +0.76(+0.63%) |
Apr 04, 2018 | 118.01 | 120.15 | 117.13 | 119.71 | 637,397 | +0.39(+0.33%) |
Apr 03, 2018 | 119.38 | 120.06 | 118.07 | 119.32 | 634,019 | +0.25(+0.21%) |
Apr 02, 2018 | 122.68 | 122.97 | 117.84 | 119.07 | 481,040 | -3.58(-2.92%) |
Mar 29, 2018 | 122.65 | 122.65 | 122.65 | 0 | +1.12(+0.92%) | |
Mar 28, 2018 | 122.25 | 123.08 | 121.45 | 121.53 | 490,679 | -0.31(-0.25%) |
Mar 27, 2018 | 123.61 | 123.81 | 121.21 | 121.84 | 552,869 | -1.47(-1.19%) |
Mar 26, 2018 | 120.74 | 123.51 | 120.24 | 123.31 | 512,098 | +3.86(+3.23%) |
Mar 23, 2018 | 120.62 | 122.49 | 119.10 | 119.45 | 545,992 | -1.64(-1.35%) |
Mar 22, 2018 | 122.55 | 123.50 | 120.99 | 121.09 | 531,972 | -2.32(-1.88%) |
Mar 21, 2018 | 124.37 | 124.53 | 123.00 | 123.41 | 382,675 | -0.81(-0.65%) |
Mar 20, 2018 | 123.87 | 125.43 | 123.61 | 124.22 | 661,997 | +0.35(+0.28%) |
Mar 19, 2018 | 124.86 | 126.19 | 122.81 | 123.87 | 447,088 | -0.97(-0.78%) |
Mar 16, 2018 | 125.39 | 125.94 | 124.77 | 124.84 | 740,381 | -0.54(-0.43%) |
Mar 15, 2018 | 125.84 | 126.68 | 124.56 | 125.38 | 438,001 | -0.36(-0.29%) |
Mar 14, 2018 | 126.07 | 126.39 | 124.72 | 125.74 | 462,768 | +0.25(+0.20%) |
Mar 13, 2018 | 127.00 | 127.00 | 125.09 | 125.49 | 377,760 | -1.06(-0.84%) |
Mar 12, 2018 | 126.45 | 126.90 | 125.70 | 126.55 | 400,509 | +0.00(+0.00%) |
Mar 09, 2018 | 124.42 | 126.84 | 123.98 | 126.55 | 438,789 | +3.04(+2.46%) |
Mar 08, 2018 | 124.12 | 124.48 | 123.09 | 123.51 | 510,573 | -0.19(-0.15%) |
Mar 07, 2018 | 124.14 | 123.70 | 486,331 | +0.26(+0.21%) | ||
Mar 06, 2018 | 122.76 | 123.49 | 122.06 | 123.44 | 350,190 | +0.78(+0.64%) |
Mar 05, 2018 | 119.99 | 122.95 | 119.64 | 122.66 | 660,023 | +2.17(+1.80%) |
Mar 02, 2018 | 116.69 | 120.68 | 116.20 | 120.49 | 428,264 | +3.10(+2.64%) |
Mar 01, 2018 | 119.50 | 119.63 | 116.22 | 117.39 | 877,938 | -1.95(-1.63%) |
Feb 28, 2018 | 122.26 | 122.60 | 119.34 | 119.34 | 677,026 | -2.27(-1.87%) |
Feb 27, 2018 | 122.66 | 123.10 | 121.54 | 121.61 | 488,410 | -0.78(-0.64%) |
Feb 26, 2018 | 121.41 | 122.64 | 120.90 | 122.39 | 314,887 | +1.22(+1.01%) |
Feb 23, 2018 | 120.38 | 121.24 | 119.24 | 121.17 | 317,080 | +1.33(+1.11%) |
Feb 22, 2018 | 119.41 | 119.84 | 451,352 | -0.29(-0.24%) | ||
Feb 21, 2018 | 120.25 | 122.53 | 119.74 | 120.13 | 591,442 | -0.04(-0.03%) |
Feb 20, 2018 | 120.65 | 121.45 | 119.71 | 120.17 | 809,388 | -1.09(-0.90%) |
Feb 16, 2018 | 121.26 | 121.26 | 121.26 | 0 | -0.61(-0.50%) | |
Feb 15, 2018 | 120.23 | 121.95 | 119.90 | 121.87 | 1,020,562 | +2.34(+1.96%) |
Feb 14, 2018 | 115.58 | 119.71 | 115.29 | 119.53 | 816,709 | +3.29(+2.83%) |
Feb 13, 2018 | 116.25 | 116.87 | 114.76 | 116.24 | 628,520 | -0.46(-0.39%) |
Feb 12, 2018 | 115.27 | 117.75 | 114.87 | 116.70 | 793,653 | +2.20(+1.92%) |
Feb 09, 2018 | 113.74 | 115.30 | 111.50 | 114.50 | 928,122 | +1.68(+1.49%) |
Feb 08, 2018 | 116.87 | 117.03 | 112.79 | 112.82 | 905,097 | -4.10(-3.51%) |
Feb 07, 2018 | 118.24 | 118.90 | 116.74 | 116.92 | 924,449 | -1.66(-1.40%) |
Feb 06, 2018 | 117.86 | 119.94 | 116.25 | 118.58 | 1,366,302 | -2.43(-2.01%) |
Feb 05, 2018 | 124.49 | 124.57 | 119.62 | 121.01 | 685,478 | -3.85(-3.08%) |
Feb 02, 2018 | 127.08 | 127.91 | 124.84 | 124.86 | 692,185 | -2.46(-1.93%) |
Feb 01, 2018 | 126.78 | 127.72 | 125.94 | 127.32 | 754,211 | -0.18(-0.14%) |
Jan 31, 2018 | 128.07 | 129.19 | 127.00 | 127.50 | 731,227 | -0.24(-0.19%) |
Jan 30, 2018 | 127.38 | 128.10 | 127.02 | 127.74 | 960,887 | -0.83(-0.65%) |
Jan 29, 2018 | 129.19 | 130.21 | 128.30 | 128.57 | 965,247 | -0.89(-0.69%) |
Jan 26, 2018 | 127.40 | 130.29 | 127.04 | 129.46 | 1,715,404 | +2.45(+1.93%) |
Jan 25, 2018 | 123.00 | 129.05 | 121.12 | 127.01 | 4,642,033 | +13.96(+12.35%) |
Jan 24, 2018 | 111.37 | 113.99 | 111.13 | 113.05 | 1,181,481 | +2.24(+2.02%) |
Jan 23, 2018 | 109.77 | 111.17 | 109.45 | 110.81 | 737,326 | +0.79(+0.72%) |
Jan 22, 2018 | 109.78 | 110.35 | 109.53 | 110.02 | 577,881 | -0.30(-0.27%) |
Jan 19, 2018 | 110.00 | 111.25 | 109.60 | 110.32 | 562,441 | +0.75(+0.68%) |
Jan 18, 2018 | 109.09 | 109.97 | 108.86 | 109.57 | 543,839 | +0.25(+0.23%) |
Jan 17, 2018 | 108.74 | 109.62 | 108.11 | 109.32 | 822,478 | +1.24(+1.15%) |
Jan 16, 2018 | 108.81 | 110.24 | 107.54 | 108.08 | 997,501 | -0.41(-0.38%) |
Jan 12, 2018 | 108.49 | 108.49 | 108.49 | 0 | -3.04(-2.73%) | |
Jan 11, 2018 | 111.90 | 112.58 | 111.16 | 111.53 | 681,644 | -0.15(-0.13%) |
Jan 10, 2018 | 112.90 | 112.90 | 111.45 | 111.68 | 472,392 | -1.25(-1.11%) |
Jan 09, 2018 | 111.71 | 113.22 | 111.66 | 112.93 | 555,206 | +1.53(+1.37%) |
Jan 08, 2018 | 110.69 | 111.47 | 109.91 | 111.40 | 902,005 | +0.53(+0.48%) |
Jan 05, 2018 | 110.26 | 111.38 | 109.73 | 110.87 | 812,585 | +1.01(+0.92%) |
Jan 04, 2018 | 111.39 | 111.57 | 109.83 | 109.86 | 729,114 | -1.45(-1.30%) |
Jan 03, 2018 | 110.16 | 111.46 | 109.24 | 111.31 | 567,678 | +0.33(+0.30%) |
Jan 02, 2018 | 111.14 | 111.66 | 110.59 | 110.98 | 620,628 | -0.17(-0.15%) |
Dec 29, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.14(-1.02%) | |
Dec 28, 2017 | 111.33 | 112.41 | 111.22 | 112.29 | 288,417 | +1.19(+1.07%) |
Dec 27, 2017 | 111.05 | 111.97 | 110.81 | 111.10 | 463,385 | +0.28(+0.25%) |
Dec 26, 2017 | 111.11 | 111.75 | 110.53 | 110.82 | 212,182 | -0.09(-0.08%) |
Dec 22, 2017 | 110.58 | 111.85 | 110.58 | 110.91 | 286,013 | +0.20(+0.18%) |
Dec 21, 2017 | 111.03 | 111.35 | 110.57 | 110.71 | 430,595 | -0.08(-0.07%) |
Dec 20, 2017 | 110.70 | 111.07 | 110.13 | 110.79 | 431,069 | +0.09(+0.08%) |
Dec 19, 2017 | 111.04 | 111.77 | 109.45 | 110.70 | 623,845 | -0.08(-0.07%) |
Dec 18, 2017 | 112.21 | 112.28 | 110.39 | 110.78 | 751,620 | -1.09(-0.97%) |
Dec 15, 2017 | 110.04 | 112.05 | 109.98 | 111.87 | 883,273 | +2.10(+1.91%) |
Dec 14, 2017 | 112.32 | 112.89 | 109.64 | 109.77 | 739,693 | -2.65(-2.36%) |
Dec 13, 2017 | 111.80 | 114.09 | 111.80 | 112.42 | 1,017,876 | +0.97(+0.87%) |
Dec 12, 2017 | 111.45 | 111.71 | 110.32 | 111.45 | 454,001 | +0.27(+0.24%) |
Dec 11, 2017 | 112.06 | 112.10 | 110.51 | 111.18 | 378,206 | -0.80(-0.71%) |
Dec 08, 2017 | 112.01 | 112.72 | 111.80 | 111.98 | 491,643 | +0.02(+0.02%) |
Dec 07, 2017 | 112.52 | 111.03 | 111.96 | 515,504 | +0.92(+0.83%) | |
Dec 06, 2017 | 109.12 | 111.33 | 109.12 | 111.04 | 775,594 | +1.78(+1.63%) |
Dec 05, 2017 | 109.86 | 110.65 | 109.09 | 109.26 | 611,010 | -0.30(-0.27%) |
Dec 04, 2017 | 112.63 | 113.00 | 109.54 | 109.56 | 946,833 | -2.85(-2.54%) |
Dec 01, 2017 | 112.13 | 113.19 | 110.82 | 112.41 | 757,468 | +0.66(+0.59%) |
Nov 30, 2017 | 111.23 | 112.45 | 110.89 | 111.75 | 1,615,149 | +0.53(+0.48%) |
Nov 29, 2017 | 109.87 | 111.31 | 109.42 | 111.22 | 610,885 | +1.69(+1.54%) |
Nov 28, 2017 | 109.56 | 109.72 | 108.47 | 109.53 | 658,510 | +0.07(+0.06%) |
Nov 27, 2017 | 109.08 | 110.03 | 108.66 | 109.46 | 482,373 | +0.59(+0.54%) |
Nov 24, 2017 | 108.91 | 109.21 | 108.18 | 108.87 | 211,351 | +0.08(+0.07%) |
Nov 22, 2017 | 108.29 | 108.96 | 107.63 | 108.79 | 589,002 | +0.39(+0.36%) |
Nov 21, 2017 | 109.42 | 109.76 | 108.16 | 108.40 | 818,211 | -0.84(-0.77%) |
Nov 20, 2017 | 109.45 | 110.23 | 108.73 | 109.24 | 585,812 | +0.21(+0.19%) |
Nov 17, 2017 | 108.90 | 109.58 | 108.25 | 109.03 | 611,398 | -0.19(-0.17%) |
Nov 16, 2017 | 108.24 | 109.31 | 107.38 | 109.22 | 647,269 | +1.33(+1.23%) |
Nov 15, 2017 | 108.87 | 109.18 | 107.50 | 107.89 | 714,445 | -1.45(-1.33%) |
Nov 14, 2017 | 108.07 | 109.71 | 107.69 | 109.34 | 885,690 | +1.10(+1.02%) |
Nov 13, 2017 | 107.00 | 108.34 | 106.39 | 108.24 | 639,734 | +0.69(+0.64%) |
Nov 10, 2017 | 107.23 | 108.13 | 106.83 | 107.55 | 682,579 | -0.14(-0.13%) |
Nov 09, 2017 | 106.62 | 108.14 | 105.91 | 107.69 | 718,967 | +0.09(+0.08%) |
Nov 08, 2017 | 106.58 | 107.66 | 106.05 | 107.60 | 936,148 | +1.13(+1.06%) |
Nov 07, 2017 | 106.49 | 106.62 | 105.60 | 106.47 | 1,058,926 | +0.29(+0.27%) |
Nov 06, 2017 | 105.47 | 106.36 | 105.10 | 106.18 | 875,731 | +0.09(+0.08%) |
Nov 03, 2017 | 104.24 | 106.43 | 104.24 | 106.09 | 749,190 | +1.42(+1.36%) |
Nov 02, 2017 | 104.11 | 105.40 | 104.11 | 104.67 | 618,289 | +0.45(+0.43%) |
Nov 01, 2017 | 104.77 | 105.06 | 103.98 | 104.22 | 698,367 | +0.03(+0.03%) |
Oct 31, 2017 | 103.68 | 104.94 | 102.93 | 104.19 | 706,633 | +0.67(+0.65%) |
Oct 30, 2017 | 105.54 | 106.13 | 103.37 | 103.52 | 877,834 | -2.83(-2.66%) |
Oct 27, 2017 | 104.23 | 106.40 | 104.18 | 106.35 | 863,070 | +1.94(+1.86%) |
Oct 26, 2017 | 99.50 | 104.84 | 99.00 | 104.41 | 2,313,810 | -3.49(-3.23%) |
Oct 25, 2017 | 106.91 | 108.65 | 106.55 | 107.90 | 1,094,383 | +0.54(+0.50%) |
Oct 24, 2017 | 107.44 | 107.96 | 106.78 | 107.36 | 629,565 | -0.01(-0.01%) |
Oct 23, 2017 | 107.06 | 108.78 | 106.59 | 107.37 | 694,281 | +0.68(+0.64%) |
Oct 20, 2017 | 106.00 | 107.74 | 105.65 | 106.69 | 839,589 | +1.09(+1.03%) |
Oct 19, 2017 | 104.41 | 105.78 | 103.66 | 105.60 | 544,093 | +1.20(+1.15%) |
Oct 18, 2017 | 104.46 | 105.36 | 104.36 | 104.40 | 582,358 | +0.20(+0.19%) |
Oct 17, 2017 | 102.77 | 104.25 | 102.35 | 104.20 | 461,432 | +1.37(+1.33%) |
Oct 16, 2017 | 102.81 | 103.57 | 102.33 | 102.83 | 1,095,526 | +0.13(+0.13%) |
Oct 13, 2017 | 102.25 | 102.89 | 101.89 | 102.70 | 460,675 | +0.43(+0.42%) |
Oct 12, 2017 | 100.94 | 102.41 | 100.58 | 102.27 | 600,423 | +1.36(+1.35%) |
Oct 11, 2017 | 100.34 | 101.58 | 100.10 | 100.91 | 666,139 | +0.51(+0.51%) |
Oct 10, 2017 | 100.30 | 100.89 | 100.21 | 100.40 | 675,907 | +0.03(+0.03%) |
Oct 09, 2017 | 102.26 | 102.26 | 100.27 | 100.37 | 648,129 | -2.02(-1.97%) |
Oct 06, 2017 | 102.41 | 102.82 | 102.00 | 102.39 | 764,111 | -0.10(-0.10%) |
Oct 05, 2017 | 101.84 | 102.49 | 100.95 | 102.49 | 871,735 | +0.53(+0.52%) |
Oct 04, 2017 | 100.14 | 102.01 | 100.14 | 101.96 | 1,312,573 | +1.83(+1.83%) |
Oct 03, 2017 | 100.09 | 100.57 | 99.25 | 100.13 | 875,862 | +0.03(+0.03%) |
Oct 02, 2017 | 100.21 | 101.33 | 99.72 | 100.10 | 955,245 | +0.04(+0.04%) |
Sep 29, 2017 | 99.77 | 100.13 | 98.35 | 100.06 | 1,068,521 | +0.33(+0.33%) |
Sep 28, 2017 | 101.61 | 101.63 | 99.43 | 99.73 | 1,062,716 | -1.87(-1.84%) |
Sep 27, 2017 | 103.69 | 103.85 | 100.59 | 101.60 | 1,235,472 | -1.88(-1.82%) |
Sep 26, 2017 | 104.39 | 104.98 | 103.42 | 103.48 | 463,726 | -0.51(-0.49%) |
Sep 25, 2017 | 104.99 | 105.30 | 103.21 | 103.99 | 599,688 | -1.20(-1.14%) |
Sep 22, 2017 | 104.68 | 105.27 | 104.34 | 105.19 | 543,840 | +0.56(+0.54%) |
Sep 21, 2017 | 107.00 | 107.49 | 104.43 | 104.63 | 668,291 | -2.35(-2.20%) |
Sep 20, 2017 | 106.27 | 107.35 | 106.24 | 106.98 | 565,195 | +0.80(+0.75%) |
Sep 19, 2017 | 106.98 | 107.41 | 106.11 | 106.18 | 761,791 | -0.66(-0.62%) |
Sep 18, 2017 | 106.45 | 107.11 | 106.45 | 106.84 | 443,706 | +0.51(+0.48%) |
Sep 15, 2017 | 107.60 | 107.60 | 106.21 | 106.33 | 989,902 | -1.54(-1.43%) |
Sep 14, 2017 | 107.58 | 107.87 | 106.89 | 107.87 | 958,339 | +0.19(+0.18%) |
Sep 13, 2017 | 107.56 | 107.80 | 106.91 | 107.68 | 457,193 | -0.12(-0.11%) |
Sep 12, 2017 | 107.26 | 107.80 | 106.69 | 107.80 | 477,112 | +0.61(+0.57%) |
Sep 11, 2017 | 107.00 | 107.34 | 106.37 | 107.19 | 608,627 | +0.77(+0.72%) |
Sep 08, 2017 | 105.08 | 106.69 | 104.73 | 106.42 | 584,250 | +1.12(+1.06%) |
Sep 07, 2017 | 106.23 | 106.28 | 104.89 | 105.30 | 847,547 | -1.43(-1.34%) |
Sep 06, 2017 | 106.18 | 107.19 | 105.78 | 106.73 | 532,438 | +0.65(+0.61%) |
Sep 05, 2017 | 105.29 | 106.44 | 104.93 | 106.08 | 848,032 | +0.77(+0.73%) |