Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.24 | 122.24 | 122.24 | 0 | -0.56(-0.46%) | |
Aug 30, 2018 | 122.73 | 123.21 | 121.78 | 122.80 | 757,986 | -0.01(-0.01%) |
Aug 29, 2018 | 120.48 | 123.64 | 119.85 | 122.81 | 1,697,987 | +2.51(+2.09%) |
Aug 28, 2018 | 120.32 | 122.36 | 119.70 | 120.30 | 1,712,222 | +0.33(+0.28%) |
Aug 27, 2018 | 118.28 | 121.01 | 117.75 | 119.97 | 961,019 | +2.47(+2.10%) |
Aug 24, 2018 | 117.01 | 117.95 | 116.68 | 117.50 | 622,400 | +0.70(+0.60%) |
Aug 23, 2018 | 117.31 | 117.93 | 116.27 | 116.80 | 718,817 | -0.90(-0.76%) |
Aug 22, 2018 | 116.52 | 118.15 | 115.46 | 117.70 | 857,826 | +0.71(+0.61%) |
Aug 21, 2018 | 116.01 | 117.25 | 115.81 | 116.99 | 1,017,539 | +0.82(+0.71%) |
Aug 20, 2018 | 118.47 | 118.47 | 115.65 | 116.17 | 1,342,684 | +0.17(+0.15%) |
Aug 17, 2018 | 117.07 | 117.28 | 115.45 | 116.00 | 1,109,400 | -1.28(-1.09%) |
Aug 16, 2018 | 115.97 | 118.33 | 114.40 | 117.28 | 1,410,453 | +1.96(+1.70%) |
Aug 15, 2018 | 118.90 | 118.90 | 115.08 | 115.32 | 1,807,066 | -4.36(-3.64%) |
Aug 14, 2018 | 118.86 | 120.61 | 118.61 | 119.68 | 880,659 | +1.31(+1.11%) |
Aug 13, 2018 | 118.96 | 119.99 | 118.25 | 118.37 | 1,256,718 | -0.51(-0.43%) |
Aug 10, 2018 | 119.54 | 119.97 | 118.15 | 118.88 | 1,027,300 | -1.26(-1.05%) |
Aug 09, 2018 | 121.10 | 121.40 | 119.37 | 120.14 | 1,421,354 | -0.20(-0.17%) |
Aug 08, 2018 | 122.23 | 122.39 | 119.80 | 120.34 | 1,677,089 | -2.06(-1.68%) |
Aug 07, 2018 | 122.24 | 123.34 | 121.13 | 122.40 | 1,705,012 | -0.96(-0.78%) |
Aug 06, 2018 | 123.18 | 123.70 | 120.54 | 123.36 | 1,930,169 | -0.31(-0.25%) |
Aug 03, 2018 | 126.99 | 128.00 | 122.81 | 123.67 | 2,495,500 | -2.34(-1.86%) |
Aug 02, 2018 | 130.97 | 131.43 | 124.85 | 126.01 | 3,143,521 | -6.98(-5.25%) |
Aug 01, 2018 | 132.33 | 133.72 | 131.77 | 132.99 | 1,284,252 | +0.03(+0.02%) |
Jul 31, 2018 | 132.22 | 133.47 | 130.89 | 132.96 | 1,482,026 | +1.45(+1.10%) |
Jul 30, 2018 | 131.44 | 132.45 | 129.41 | 131.51 | 1,596,156 | -0.32(-0.24%) |
Jul 27, 2018 | 136.61 | 136.90 | 130.50 | 131.83 | 2,464,000 | -4.68(-3.43%) |
Jul 26, 2018 | 137.86 | 138.77 | 131.21 | 136.51 | 2,462,208 | -0.67(-0.49%) |
Jul 25, 2018 | 137.62 | 134.25 | 137.18 | 1,406,770 | +1.88(+1.39%) | |
Jul 24, 2018 | 135.68 | 137.33 | 134.42 | 135.30 | 1,320,357 | +0.72(+0.53%) |
Jul 23, 2018 | 135.16 | 135.17 | 133.45 | 134.58 | 1,200,355 | -0.58(-0.43%) |
Jul 20, 2018 | 134.93 | 135.78 | 134.01 | 135.16 | 1,425,193 | +0.07(+0.05%) |
Jul 19, 2018 | 135.17 | 135.86 | 134.34 | 135.09 | 1,301,406 | -0.56(-0.41%) |
Jul 18, 2018 | 135.83 | 135.97 | 134.44 | 135.65 | 977,556 | -0.75(-0.55%) |
Jul 17, 2018 | 133.94 | 137.90 | 133.78 | 136.40 | 1,543,322 | +1.82(+1.35%) |
Jul 16, 2018 | 136.27 | 136.87 | 133.80 | 134.58 | 1,132,149 | -1.29(-0.95%) |
Jul 13, 2018 | 134.48 | 136.47 | 134.00 | 135.87 | 1,574,398 | +1.58(+1.18%) |
Jul 12, 2018 | 131.77 | 134.33 | 131.50 | 134.29 | 1,618,371 | +3.17(+2.42%) |
Jul 11, 2018 | 131.11 | 131.79 | 129.71 | 131.12 | 825,042 | -0.79(-0.60%) |
Jul 10, 2018 | 131.64 | 132.03 | 130.44 | 131.91 | 894,489 | +0.33(+0.25%) |
Jul 09, 2018 | 132.93 | 132.99 | 129.81 | 131.58 | 1,480,543 | -0.62(-0.47%) |
Jul 06, 2018 | 129.10 | 132.48 | 128.27 | 132.20 | 1,464,468 | +4.12(+3.22%) |
Jul 05, 2018 | 126.83 | 128.74 | 125.51 | 128.08 | 1,099,215 | +2.32(+1.84%) |
Jul 03, 2018 | 125.76 | 125.76 | 125.76 | 0 | +0.76(+0.61%) | |
Jul 02, 2018 | 124.17 | 125.22 | 122.00 | 125.00 | 1,294,989 | +0.85(+0.68%) |
Jun 29, 2018 | 122.48 | 125.25 | 122.48 | 124.15 | 1,095,553 | +2.49(+2.05%) |
Jun 28, 2018 | 121.80 | 123.58 | 119.57 | 121.66 | 1,335,092 | -0.18(-0.15%) |
Jun 27, 2018 | 122.67 | 124.28 | 120.69 | 121.84 | 1,189,004 | -0.59(-0.48%) |
Jun 26, 2018 | 125.05 | 125.90 | 121.87 | 122.43 | 1,227,037 | -2.40(-1.92%) |
Jun 25, 2018 | 126.89 | 127.14 | 123.67 | 124.83 | 1,427,884 | -2.74(-2.15%) |
Jun 22, 2018 | 125.71 | 128.57 | 125.37 | 127.57 | 2,326,965 | +1.76(+1.40%) |
Jun 21, 2018 | 124.15 | 126.14 | 123.86 | 125.81 | 1,495,960 | +1.29(+1.04%) |
Jun 20, 2018 | 122.39 | 124.77 | 121.86 | 124.52 | 1,044,112 | +2.61(+2.14%) |
Jun 19, 2018 | 117.72 | 122.50 | 117.72 | 121.91 | 1,208,928 | +3.24(+2.73%) |
Jun 18, 2018 | 120.05 | 120.50 | 117.30 | 118.67 | 1,281,308 | -2.85(-2.35%) |
Jun 15, 2018 | 121.85 | 120.16 | 121.52 | 2,212,231 | +1.36(+1.13%) | |
Jun 14, 2018 | 118.83 | 120.54 | 118.26 | 120.16 | 1,029,966 | +1.96(+1.66%) |
Jun 13, 2018 | 117.58 | 119.85 | 117.16 | 118.20 | 1,143,997 | +0.62(+0.53%) |
Jun 12, 2018 | 116.45 | 118.59 | 115.67 | 117.58 | 1,338,749 | +0.88(+0.75%) |
Jun 11, 2018 | 118.12 | 118.31 | 116.08 | 116.70 | 853,621 | -1.63(-1.38%) |
Jun 08, 2018 | 118.53 | 118.87 | 116.47 | 118.33 | 1,010,311 | -0.28(-0.24%) |
Jun 07, 2018 | 120.74 | 121.65 | 117.88 | 118.61 | 1,167,442 | -2.00(-1.66%) |
Jun 06, 2018 | 120.86 | 120.61 | 828,470 | +1.33(+1.12%) | ||
Jun 05, 2018 | 120.20 | 120.69 | 117.80 | 119.28 | 898,319 | -0.50(-0.42%) |
Jun 04, 2018 | 118.99 | 120.63 | 118.27 | 119.78 | 1,501,483 | +0.77(+0.65%) |
Jun 01, 2018 | 117.02 | 119.45 | 116.11 | 119.01 | 1,429,627 | +2.88(+2.48%) |
May 31, 2018 | 116.25 | 116.75 | 115.11 | 116.13 | 1,444,288 | -0.35(-0.30%) |
May 30, 2018 | 116.43 | 117.30 | 115.47 | 116.48 | 1,355,396 | +0.75(+0.65%) |
May 29, 2018 | 116.52 | 117.71 | 114.36 | 115.73 | 1,348,705 | -2.01(-1.71%) |
May 25, 2018 | 117.74 | 117.74 | 117.74 | 0 | +0.60(+0.51%) | |
May 24, 2018 | 118.28 | 118.95 | 116.46 | 117.14 | 1,139,595 | -0.99(-0.84%) |
May 23, 2018 | 118.07 | 119.69 | 117.56 | 118.13 | 1,009,649 | -0.88(-0.74%) |
May 22, 2018 | 119.59 | 120.16 | 118.34 | 119.01 | 810,450 | -0.36(-0.30%) |
May 21, 2018 | 121.50 | 121.56 | 118.09 | 119.37 | 1,200,499 | -1.70(-1.40%) |
May 18, 2018 | 121.12 | 121.69 | 120.11 | 121.07 | 1,098,803 | -0.08(-0.07%) |
May 17, 2018 | 120.86 | 121.98 | 119.69 | 121.15 | 755,982 | +0.15(+0.12%) |
May 16, 2018 | 121.68 | 122.34 | 120.16 | 121.00 | 1,031,290 | -0.55(-0.45%) |
May 15, 2018 | 121.51 | 122.98 | 120.58 | 121.55 | 1,649,314 | -1.30(-1.06%) |
May 14, 2018 | 119.71 | 123.48 | 119.66 | 122.85 | 2,052,817 | +3.19(+2.67%) |
May 11, 2018 | 116.19 | 119.98 | 116.11 | 119.66 | 1,397,457 | +3.53(+3.04%) |
May 10, 2018 | 116.97 | 117.47 | 115.73 | 116.13 | 1,027,888 | -0.64(-0.55%) |
May 09, 2018 | 115.01 | 117.78 | 114.00 | 116.77 | 1,242,193 | +1.82(+1.58%) |
May 08, 2018 | 119.81 | 119.81 | 112.51 | 114.95 | 3,156,107 | -3.46(-2.92%) |
May 07, 2018 | 116.96 | 118.70 | 116.76 | 118.41 | 1,362,582 | +1.60(+1.37%) |
May 04, 2018 | 113.77 | 117.61 | 112.74 | 116.81 | 2,542,513 | +2.95(+2.59%) |
May 03, 2018 | 114.45 | 116.19 | 111.84 | 113.86 | 1,859,192 | -0.38(-0.33%) |
May 02, 2018 | 117.49 | 118.47 | 113.86 | 114.24 | 2,448,457 | -4.38(-3.69%) |
May 01, 2018 | 116.91 | 119.10 | 116.56 | 118.62 | 1,433,900 | +0.99(+0.84%) |
Apr 30, 2018 | 122.03 | 122.63 | 117.26 | 117.63 | 2,308,873 | -3.74(-3.08%) |
Apr 27, 2018 | 120.64 | 121.75 | 117.70 | 121.37 | 2,789,605 | -0.05(-0.04%) |
Apr 26, 2018 | 113.00 | 123.26 | 109.46 | 121.42 | 6,646,709 | +15.38(+14.50%) |
Apr 25, 2018 | 106.22 | 107.48 | 105.45 | 106.04 | 2,237,907 | -0.47(-0.44%) |
Apr 24, 2018 | 108.68 | 109.41 | 106.15 | 106.51 | 1,682,502 | -1.32(-1.22%) |
Apr 23, 2018 | 108.51 | 110.46 | 107.43 | 107.83 | 1,485,127 | +0.05(+0.05%) |
Apr 20, 2018 | 111.85 | 112.03 | 102.10 | 107.78 | 5,457,250 | -3.96(-3.54%) |
Apr 19, 2018 | 112.40 | 113.27 | 111.25 | 111.74 | 1,024,027 | -1.22(-1.08%) |
Apr 18, 2018 | 113.61 | 113.70 | 112.28 | 112.96 | 1,262,159 | -0.32(-0.28%) |
Apr 17, 2018 | 110.00 | 114.63 | 109.50 | 113.28 | 1,939,108 | +3.80(+3.47%) |
Apr 16, 2018 | 112.39 | 112.87 | 109.29 | 109.48 | 1,598,881 | -1.90(-1.71%) |
Apr 13, 2018 | 112.33 | 113.00 | 110.86 | 111.38 | 1,220,905 | +0.09(+0.08%) |
Apr 12, 2018 | 111.61 | 113.10 | 111.22 | 111.29 | 1,315,026 | +0.50(+0.45%) |
Apr 11, 2018 | 112.47 | 113.54 | 110.47 | 110.79 | 1,627,155 | -2.67(-2.35%) |
Apr 10, 2018 | 112.13 | 113.75 | 110.39 | 113.46 | 1,613,894 | +2.83(+2.56%) |
Apr 09, 2018 | 109.93 | 112.08 | 108.76 | 110.63 | 2,116,198 | +1.39(+1.27%) |
Apr 06, 2018 | 108.42 | 110.74 | 107.73 | 109.24 | 2,398,695 | -0.07(-0.06%) |
Apr 05, 2018 | 111.93 | 112.41 | 108.49 | 109.31 | 1,689,685 | -2.20(-1.97%) |
Apr 04, 2018 | 106.15 | 112.01 | 106.10 | 111.51 | 1,552,059 | +4.03(+3.75%) |
Apr 03, 2018 | 108.93 | 109.08 | 106.22 | 107.48 | 1,313,216 | -1.16(-1.07%) |
Apr 02, 2018 | 110.41 | 111.16 | 106.85 | 108.64 | 1,948,532 | -2.82(-2.53%) |
Mar 29, 2018 | 111.46 | 111.46 | 111.46 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.20 | 111.95 | 108.08 | 110.61 | 2,456,018 | +2.28(+2.10%) |
Mar 27, 2018 | 112.41 | 112.59 | 107.51 | 108.33 | 2,620,482 | -3.22(-2.89%) |
Mar 26, 2018 | 112.08 | 112.43 | 107.73 | 111.55 | 2,944,210 | +0.76(+0.69%) |
Mar 23, 2018 | 114.16 | 114.79 | 110.37 | 110.79 | 2,822,307 | -3.44(-3.01%) |
Mar 22, 2018 | 117.07 | 118.00 | 114.09 | 114.23 | 1,901,427 | -3.66(-3.10%) |
Mar 21, 2018 | 120.14 | 120.46 | 117.54 | 117.89 | 2,592,794 | -2.33(-1.94%) |
Mar 20, 2018 | 122.88 | 123.09 | 119.19 | 120.22 | 2,015,738 | -1.81(-1.48%) |
Mar 19, 2018 | 125.38 | 125.99 | 120.52 | 122.03 | 2,135,633 | -4.72(-3.72%) |
Mar 16, 2018 | 128.07 | 130.91 | 126.23 | 126.75 | 4,394,069 | -0.08(-0.06%) |
Mar 15, 2018 | 137.09 | 137.88 | 124.31 | 126.83 | 11,141,763 | +4.15(+3.38%) |
Mar 14, 2018 | 122.08 | 123.20 | 120.42 | 122.68 | 1,305,723 | +1.60(+1.32%) |
Mar 13, 2018 | 127.26 | 127.82 | 119.90 | 121.08 | 2,102,545 | -6.00(-4.72%) |
Mar 12, 2018 | 125.51 | 127.65 | 125.10 | 127.08 | 1,209,710 | +1.40(+1.11%) |
Mar 09, 2018 | 121.39 | 126.06 | 121.27 | 125.68 | 2,663,872 | +5.67(+4.72%) |
Mar 08, 2018 | 119.30 | 120.67 | 117.79 | 120.01 | 1,253,357 | +1.63(+1.38%) |
Mar 07, 2018 | 118.63 | 118.38 | 1,468,579 | +0.25(+0.21%) | ||
Mar 06, 2018 | 119.78 | 120.48 | 117.29 | 118.13 | 1,134,243 | -1.37(-1.15%) |
Mar 05, 2018 | 116.76 | 120.53 | 116.76 | 119.50 | 1,341,944 | +1.58(+1.34%) |
Mar 02, 2018 | 114.71 | 118.35 | 113.88 | 117.92 | 1,343,726 | +2.81(+2.44%) |
Mar 01, 2018 | 116.06 | 117.15 | 114.56 | 115.11 | 1,957,376 | -2.34(-1.99%) |
Feb 28, 2018 | 118.61 | 120.72 | 117.43 | 117.45 | 1,349,868 | -0.89(-0.75%) |
Feb 27, 2018 | 120.72 | 122.31 | 118.34 | 118.34 | 1,786,392 | -2.99(-2.46%) |
Feb 26, 2018 | 119.98 | 121.37 | 119.12 | 121.33 | 1,258,412 | +2.40(+2.02%) |
Feb 23, 2018 | 115.78 | 118.99 | 114.52 | 118.93 | 1,815,156 | +4.34(+3.79%) |
Feb 22, 2018 | 117.74 | 118.26 | 114.09 | 114.59 | 1,323,002 | -2.51(-2.14%) |
Feb 21, 2018 | 119.43 | 120.12 | 117.04 | 117.10 | 1,554,396 | -1.75(-1.47%) |
Feb 20, 2018 | 119.46 | 122.11 | 118.47 | 118.85 | 1,749,361 | -1.62(-1.34%) |
Feb 16, 2018 | 120.47 | 120.47 | 120.47 | 0 | -2.24(-1.83%) | |
Feb 15, 2018 | 123.07 | 125.30 | 120.66 | 122.71 | 2,573,160 | -0.49(-0.40%) |
Feb 14, 2018 | 113.17 | 123.80 | 112.59 | 123.20 | 3,156,498 | +9.23(+8.10%) |
Feb 13, 2018 | 114.28 | 115.36 | 112.56 | 113.97 | 2,411,033 | -1.46(-1.26%) |
Feb 12, 2018 | 109.56 | 115.98 | 109.52 | 115.43 | 2,656,634 | +6.83(+6.29%) |
Feb 09, 2018 | 109.06 | 110.99 | 104.95 | 108.60 | 3,039,212 | +0.13(+0.12%) |
Feb 08, 2018 | 116.31 | 118.84 | 108.27 | 108.47 | 3,731,249 | -8.68(-7.41%) |
Feb 07, 2018 | 113.95 | 119.10 | 113.59 | 117.15 | 2,695,220 | +2.24(+1.95%) |
Feb 06, 2018 | 110.65 | 115.15 | 109.61 | 114.91 | 2,088,891 | +0.36(+0.31%) |
Feb 05, 2018 | 117.26 | 118.61 | 113.50 | 114.55 | 2,018,872 | -1.60(-1.38%) |
Feb 02, 2018 | 117.42 | 117.98 | 115.62 | 116.15 | 1,389,226 | -1.94(-1.64%) |
Feb 01, 2018 | 118.45 | 119.53 | 116.90 | 118.09 | 2,679,015 | -1.23(-1.03%) |
Jan 31, 2018 | 122.34 | 122.73 | 119.19 | 119.32 | 2,086,830 | -3.04(-2.48%) |
Jan 30, 2018 | 126.19 | 127.50 | 122.32 | 122.36 | 1,699,943 | -4.43(-3.49%) |
Jan 29, 2018 | 127.33 | 128.44 | 126.25 | 126.79 | 1,259,598 | -1.30(-1.01%) |
Jan 26, 2018 | 125.57 | 128.27 | 125.40 | 128.09 | 1,510,118 | +3.14(+2.51%) |
Jan 25, 2018 | 125.88 | 126.45 | 125.10 | 124.95 | 954,565 | -0.06(-0.05%) |
Jan 24, 2018 | 126.04 | 129.15 | 123.88 | 125.01 | 1,375,153 | -0.58(-0.46%) |
Jan 23, 2018 | 123.43 | 126.16 | 122.66 | 125.59 | 1,629,290 | +1.92(+1.55%) |
Jan 22, 2018 | 121.24 | 124.03 | 120.59 | 123.67 | 1,430,804 | +2.62(+2.16%) |
Jan 19, 2018 | 120.60 | 121.72 | 120.38 | 121.05 | 1,799,064 | +0.70(+0.58%) |
Jan 18, 2018 | 122.43 | 122.43 | 120.04 | 120.35 | 1,477,282 | -1.77(-1.45%) |
Jan 17, 2018 | 125.54 | 125.54 | 121.60 | 122.12 | 2,074,949 | -2.36(-1.90%) |
Jan 16, 2018 | 123.00 | 125.60 | 123.00 | 124.48 | 3,776,747 | +1.77(+1.44%) |
Jan 12, 2018 | 122.71 | 122.71 | 122.71 | 0 | +0.23(+0.19%) | |
Jan 11, 2018 | 121.50 | 122.96 | 120.22 | 122.48 | 1,571,724 | +1.02(+0.84%) |
Jan 10, 2018 | 121.46 | 1,724,439 | -0.34(-0.28%) | |||
Jan 09, 2018 | 120.50 | 122.11 | 120.03 | 121.80 | 1,775,488 | +2.10(+1.75%) |
Jan 08, 2018 | 122.64 | 122.80 | 118.00 | 119.70 | 3,201,002 | -3.10(-2.52%) |
Jan 05, 2018 | 123.91 | 123.91 | 121.58 | 122.80 | 2,733,214 | +0.11(+0.09%) |
Jan 04, 2018 | 125.82 | 125.82 | 122.13 | 122.69 | 2,094,880 | -2.26(-1.81%) |
Jan 03, 2018 | 125.15 | 126.29 | 122.41 | 124.95 | 2,519,025 | +0.90(+0.73%) |
Jan 02, 2018 | 121.63 | 124.30 | 119.99 | 124.05 | 2,340,405 | +4.46(+3.73%) |
Dec 29, 2017 | 119.59 | 119.59 | 119.59 | 0 | -0.67(-0.56%) | |
Dec 28, 2017 | 121.00 | 121.17 | 118.89 | 120.26 | 1,121,620 | +0.46(+0.38%) |
Dec 27, 2017 | 119.34 | 119.94 | 118.82 | 119.80 | 1,298,209 | +0.58(+0.49%) |
Dec 26, 2017 | 119.13 | 119.88 | 118.28 | 119.22 | 1,053,754 | +0.44(+0.37%) |
Dec 22, 2017 | 117.95 | 119.13 | 117.51 | 118.78 | 991,743 | +0.54(+0.46%) |
Dec 21, 2017 | 118.32 | 119.81 | 117.84 | 118.24 | 1,940,298 | -0.11(-0.09%) |
Dec 20, 2017 | 115.72 | 118.62 | 115.51 | 118.35 | 1,886,000 | +2.63(+2.27%) |
Dec 19, 2017 | 115.78 | 116.92 | 115.16 | 115.72 | 1,624,360 | -0.37(-0.32%) |
Dec 18, 2017 | 118.16 | 118.80 | 115.85 | 116.09 | 2,065,270 | +0.33(+0.29%) |
Dec 15, 2017 | 114.07 | 116.55 | 112.51 | 115.76 | 3,412,397 | +2.67(+2.36%) |
Dec 14, 2017 | 114.01 | 114.55 | 111.80 | 113.09 | 1,609,315 | -0.45(-0.40%) |
Dec 13, 2017 | 113.94 | 114.93 | 112.51 | 113.54 | 1,870,751 | -0.06(-0.05%) |
Dec 12, 2017 | 111.86 | 114.63 | 111.50 | 113.60 | 1,610,791 | +1.70(+1.52%) |
Dec 11, 2017 | 114.05 | 115.96 | 110.92 | 111.90 | 2,518,450 | -2.56(-2.24%) |
Dec 08, 2017 | 113.15 | 116.36 | 111.60 | 114.46 | 5,486,737 | +7.68(+7.19%) |
Dec 07, 2017 | 109.64 | 109.98 | 105.55 | 106.78 | 2,593,811 | -2.64(-2.41%) |
Dec 06, 2017 | 108.97 | 109.76 | 107.56 | 109.42 | 1,928,041 | +0.52(+0.48%) |
Dec 05, 2017 | 113.99 | 108.57 | 108.90 | 2,179,690 | -2.85(-2.55%) | |
Dec 04, 2017 | 109.71 | 113.23 | 109.23 | 111.75 | 2,473,221 | +2.79(+2.56%) |
Dec 01, 2017 | 109.31 | 111.01 | 107.41 | 108.96 | 1,957,660 | -0.85(-0.77%) |
Nov 30, 2017 | 108.01 | 111.88 | 107.85 | 109.81 | 2,544,731 | +2.44(+2.27%) |
Nov 29, 2017 | 107.84 | 110.51 | 106.34 | 107.37 | 2,586,441 | -0.73(-0.68%) |
Nov 28, 2017 | 108.50 | 108.79 | 107.30 | 108.10 | 2,020,816 | +0.35(+0.32%) |
Nov 27, 2017 | 108.64 | 110.91 | 107.22 | 107.75 | 2,334,083 | -0.86(-0.79%) |
Nov 24, 2017 | 107.87 | 109.10 | 107.57 | 108.61 | 662,475 | +1.01(+0.94%) |
Nov 22, 2017 | 108.25 | 108.55 | 107.07 | 107.60 | 1,800,615 | -0.45(-0.42%) |
Nov 21, 2017 | 109.08 | 109.43 | 107.90 | 108.05 | 2,844,800 | -0.44(-0.41%) |
Nov 20, 2017 | 110.52 | 111.00 | 108.01 | 108.49 | 1,757,060 | -2.38(-2.15%) |
Nov 17, 2017 | 110.15 | 111.27 | 109.61 | 110.87 | 2,182,831 | +0.54(+0.49%) |
Nov 16, 2017 | 111.18 | 111.61 | 108.22 | 110.33 | 2,846,000 | -0.01(-0.01%) |
Nov 15, 2017 | 110.10 | 111.25 | 108.64 | 110.34 | 3,092,043 | +0.36(+0.33%) |
Nov 14, 2017 | 113.08 | 113.50 | 109.63 | 109.98 | 2,533,122 | -3.47(-3.06%) |
Nov 13, 2017 | 115.02 | 115.34 | 113.22 | 113.45 | 1,620,088 | -1.72(-1.49%) |
Nov 10, 2017 | 115.49 | 116.14 | 114.91 | 115.17 | 1,521,766 | -1.20(-1.03%) |
Nov 09, 2017 | 114.52 | 117.01 | 114.48 | 116.37 | 1,367,308 | +0.98(+0.85%) |
Nov 08, 2017 | 117.96 | 118.74 | 114.10 | 115.39 | 2,197,098 | -2.03(-1.73%) |
Nov 07, 2017 | 115.71 | 117.57 | 113.52 | 117.42 | 1,955,958 | +1.48(+1.28%) |
Nov 06, 2017 | 117.26 | 118.86 | 115.44 | 115.94 | 1,840,270 | -2.01(-1.70%) |
Nov 03, 2017 | 115.31 | 118.13 | 115.12 | 117.95 | 1,367,865 | +2.32(+2.01%) |
Nov 02, 2017 | 117.33 | 117.47 | 115.00 | 115.63 | 2,117,840 | -0.43(-0.37%) |
Nov 01, 2017 | 119.97 | 120.49 | 114.79 | 116.06 | 3,603,987 | -3.60(-3.01%) |
Oct 31, 2017 | 125.54 | 126.04 | 119.15 | 119.66 | 5,093,852 | -8.15(-6.38%) |
Oct 30, 2017 | 127.78 | 131.39 | 126.90 | 127.81 | 2,888,633 | -0.81(-0.63%) |
Oct 27, 2017 | 125.35 | 129.40 | 124.10 | 128.62 | 3,746,708 | +2.55(+2.02%) |
Oct 26, 2017 | 130.85 | 131.75 | 125.79 | 126.07 | 4,979,025 | -5.94(-4.50%) |
Oct 25, 2017 | 134.18 | 136.53 | 131.59 | 132.01 | 3,260,046 | -4.65(-3.40%) |
Oct 24, 2017 | 141.31 | 142.24 | 136.23 | 136.66 | 4,910,263 | +1.46(+1.08%) |
Oct 23, 2017 | 138.48 | 139.39 | 134.81 | 135.20 | 2,495,922 | -3.82(-2.75%) |
Oct 20, 2017 | 140.48 | 140.48 | 137.48 | 139.02 | 2,079,611 | -1.44(-1.03%) |
Oct 19, 2017 | 140.04 | 141.29 | 139.01 | 140.46 | 1,436,254 | +0.22(+0.16%) |
Oct 18, 2017 | 143.40 | 144.67 | 139.86 | 140.24 | 1,353,172 | -2.92(-2.04%) |
Oct 17, 2017 | 140.44 | 144.91 | 140.22 | 143.16 | 1,389,505 | +2.32(+1.65%) |
Oct 16, 2017 | 140.90 | 142.42 | 140.22 | 140.84 | 897,415 | +0.23(+0.16%) |
Oct 13, 2017 | 141.29 | 143.00 | 140.44 | 140.61 | 721,653 | -0.85(-0.60%) |
Oct 12, 2017 | 141.35 | 142.14 | 140.71 | 141.46 | 855,800 | +0.23(+0.16%) |
Oct 11, 2017 | 144.07 | 144.07 | 140.95 | 141.23 | 1,554,534 | -2.61(-1.81%) |
Oct 10, 2017 | 141.34 | 143.92 | 141.07 | 143.84 | 1,251,223 | +2.70(+1.91%) |
Oct 09, 2017 | 141.40 | 141.52 | 139.58 | 141.14 | 1,033,031 | -0.16(-0.11%) |
Oct 06, 2017 | 143.75 | 144.03 | 141.20 | 141.30 | 1,104,777 | -2.49(-1.73%) |
Oct 05, 2017 | 141.93 | 144.62 | 141.06 | 143.79 | 1,280,803 | +1.86(+1.31%) |
Oct 04, 2017 | 141.30 | 142.95 | 140.61 | 141.93 | 1,283,999 | +0.45(+0.32%) |
Oct 03, 2017 | 141.73 | 142.59 | 140.19 | 141.48 | 1,142,114 | +0.56(+0.40%) |
Oct 02, 2017 | 140.00 | 143.49 | 139.02 | 140.92 | 1,430,328 | +0.63(+0.45%) |
Sep 29, 2017 | 137.95 | 140.57 | 137.38 | 140.29 | 1,267,865 | +1.95(+1.41%) |
Sep 28, 2017 | 139.14 | 139.40 | 136.82 | 138.34 | 1,471,534 | -1.11(-0.80%) |
Sep 27, 2017 | 140.49 | 138.85 | 139.45 | 1,465,624 | -0.25(-0.18%) | |
Sep 26, 2017 | 143.85 | 144.09 | 139.27 | 139.70 | 1,470,072 | -4.26(-2.96%) |
Sep 25, 2017 | 143.11 | 144.63 | 142.38 | 143.96 | 2,056,769 | +1.14(+0.80%) |
Sep 22, 2017 | 142.43 | 143.21 | 141.46 | 142.82 | 985,622 | -0.10(-0.07%) |
Sep 21, 2017 | 142.99 | 143.88 | 142.20 | 142.92 | 1,372,919 | +0.00(+0.00%) |
Sep 20, 2017 | 142.66 | 143.51 | 141.92 | 142.92 | 1,407,545 | +0.09(+0.06%) |
Sep 19, 2017 | 143.90 | 144.46 | 141.82 | 142.83 | 1,288,550 | -0.81(-0.56%) |
Sep 18, 2017 | 146.98 | 146.98 | 143.47 | 143.64 | 1,421,938 | -3.05(-2.08%) |
Sep 15, 2017 | 147.06 | 147.29 | 145.00 | 146.69 | 3,713,613 | +2.08(+1.44%) |
Sep 14, 2017 | 146.30 | 146.85 | 143.02 | 144.61 | 1,511,671 | -1.85(-1.26%) |
Sep 13, 2017 | 144.11 | 146.66 | 142.00 | 146.46 | 1,686,706 | +2.39(+1.66%) |
Sep 12, 2017 | 145.80 | 145.80 | 139.30 | 144.07 | 1,957,690 | +1.14(+0.80%) |
Sep 11, 2017 | 143.96 | 139.84 | 142.93 | 1,781,701 | +1.74(+1.23%) | |
Sep 08, 2017 | 141.19 | 143.86 | 140.69 | 141.19 | 1,267,551 | -2.31(-1.61%) |
Sep 07, 2017 | 144.75 | 145.21 | 142.59 | 143.50 | 1,656,014 | -1.62(-1.12%) |
Sep 06, 2017 | 145.12 | 146.97 | 143.02 | 145.12 | 1,737,742 | +0.40(+0.28%) |
Sep 05, 2017 | 145.81 | 149.34 | 142.43 | 144.72 | 2,358,946 | +0.64(+0.44%) |