Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.11 | 118.11 | 118.11 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.31 | 118.68 | 117.91 | 118.17 | 776,401 | -0.40(-0.34%) |
Aug 29, 2018 | 117.93 | 118.63 | 117.84 | 118.57 | 411,538 | +0.80(+0.68%) |
Aug 28, 2018 | 118.03 | 118.06 | 117.66 | 117.78 | 395,783 | -0.01(-0.01%) |
Aug 27, 2018 | 117.33 | 117.84 | 117.33 | 117.78 | 473,662 | +1.00(+0.85%) |
Aug 24, 2018 | 116.35 | 116.85 | 116.35 | 116.79 | 413,123 | +0.69(+0.59%) |
Aug 23, 2018 | 116.18 | 116.64 | 115.98 | 116.10 | 399,789 | -0.17(-0.15%) |
Aug 22, 2018 | 116.05 | 116.51 | 116.00 | 116.28 | 408,637 | +0.07(+0.06%) |
Aug 21, 2018 | 116.27 | 116.70 | 116.14 | 116.20 | 554,565 | +0.17(+0.15%) |
Aug 20, 2018 | 116.07 | 116.14 | 115.79 | 116.03 | 304,434 | +0.17(+0.15%) |
Aug 17, 2018 | 115.32 | 116.08 | 115.14 | 115.86 | 396,270 | +0.33(+0.28%) |
Aug 16, 2018 | 115.29 | 115.93 | 115.25 | 115.53 | 502,644 | +1.02(+0.89%) |
Aug 15, 2018 | 114.74 | 114.78 | 113.80 | 114.50 | 889,411 | -0.80(-0.70%) |
Aug 14, 2018 | 115.06 | 115.45 | 114.77 | 115.31 | 569,796 | +0.61(+0.53%) |
Aug 13, 2018 | 115.25 | 115.58 | 114.62 | 114.70 | 1,041,364 | -0.43(-0.37%) |
Aug 10, 2018 | 115.30 | 115.45 | 114.75 | 115.13 | 543,571 | -0.81(-0.70%) |
Aug 09, 2018 | 116.14 | 116.26 | 115.87 | 115.94 | 293,211 | -0.13(-0.11%) |
Aug 08, 2018 | 115.92 | 116.26 | 115.85 | 116.07 | 240,349 | -0.01(-0.01%) |
Aug 07, 2018 | 115.98 | 116.29 | 115.98 | 116.08 | 274,239 | +0.40(+0.35%) |
Aug 06, 2018 | 115.21 | 115.79 | 115.00 | 115.67 | 280,261 | +0.48(+0.42%) |
Aug 03, 2018 | 114.69 | 115.19 | 114.61 | 115.19 | 327,981 | +0.64(+0.56%) |
Aug 02, 2018 | 113.32 | 114.69 | 113.31 | 114.55 | 508,660 | +0.59(+0.52%) |
Aug 01, 2018 | 114.06 | 114.36 | 113.58 | 113.96 | 362,855 | +0.23(+0.20%) |
Jul 31, 2018 | 113.80 | 114.17 | 113.45 | 113.73 | 448,269 | +0.36(+0.31%) |
Jul 30, 2018 | 114.00 | 114.04 | 113.09 | 113.37 | 502,234 | -0.58(-0.51%) |
Jul 27, 2018 | 114.84 | 114.84 | 113.48 | 113.96 | 464,668 | -0.67(-0.58%) |
Jul 26, 2018 | 114.74 | 114.99 | 114.54 | 114.62 | 361,219 | -0.79(-0.68%) |
Jul 25, 2018 | 114.36 | 115.55 | 114.29 | 115.41 | 864,865 | +0.95(+0.83%) |
Jul 24, 2018 | 114.33 | 114.78 | 114.05 | 114.46 | 784,350 | +0.92(+0.81%) |
Jul 23, 2018 | 113.17 | 113.58 | 113.02 | 113.54 | 1,105,234 | +0.29(+0.26%) |
Jul 20, 2018 | 113.25 | 113.56 | 113.12 | 113.24 | 319,982 | +0.03(+0.02%) |
Jul 19, 2018 | 113.51 | 113.67 | 113.11 | 113.22 | 326,182 | -0.56(-0.49%) |
Jul 18, 2018 | 113.70 | 113.85 | 113.41 | 113.77 | 1,131,742 | +0.13(+0.11%) |
Jul 17, 2018 | 112.81 | 113.83 | 112.80 | 113.65 | 226,406 | +0.41(+0.36%) |
Jul 16, 2018 | 113.15 | 113.32 | 112.99 | 113.23 | 303,317 | +0.08(+0.07%) |
Jul 13, 2018 | 112.95 | 113.28 | 112.72 | 113.15 | 387,660 | +0.10(+0.09%) |
Jul 12, 2018 | 112.52 | 113.11 | 112.34 | 113.05 | 440,889 | +1.17(+1.05%) |
Jul 11, 2018 | 111.74 | 111.88 | 604,612 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.43 | 112.70 | 112.32 | 112.57 | 447,238 | +0.41(+0.37%) |
Jul 09, 2018 | 111.53 | 112.17 | 111.53 | 112.16 | 385,584 | +1.15(+1.04%) |
Jul 06, 2018 | 110.07 | 111.22 | 110.02 | 111.00 | 429,720 | +0.93(+0.85%) |
Jul 05, 2018 | 109.65 | 110.09 | 109.18 | 110.07 | 387,974 | +0.98(+0.90%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.58 | 109.74 | 108.45 | 109.70 | 353,838 | +0.41(+0.38%) |
Jun 29, 2018 | 109.78 | 110.35 | 109.28 | 109.29 | 435,493 | +0.03(+0.02%) |
Jun 28, 2018 | 108.39 | 109.59 | 108.23 | 109.26 | 778,779 | +0.84(+0.78%) |
Jun 27, 2018 | 109.57 | 110.34 | 108.38 | 108.42 | 867,699 | -0.89(-0.82%) |
Jun 26, 2018 | 109.33 | 109.74 | 108.98 | 109.31 | 433,029 | +0.27(+0.25%) |
Jun 25, 2018 | 110.14 | 110.14 | 108.19 | 109.04 | 1,029,487 | -1.55(-1.41%) |
Jun 22, 2018 | 110.99 | 111.05 | 110.53 | 110.59 | 269,959 | +0.18(+0.16%) |
Jun 21, 2018 | 111.18 | 111.18 | 110.19 | 110.41 | 363,376 | -0.75(-0.67%) |
Jun 20, 2018 | 111.29 | 111.48 | 111.04 | 111.16 | 606,877 | +0.20(+0.18%) |
Jun 19, 2018 | 110.28 | 111.08 | 110.14 | 110.96 | 803,349 | -0.39(-0.35%) |
Jun 18, 2018 | 110.89 | 111.39 | 110.59 | 111.35 | 221,974 | -0.28(-0.25%) |
Jun 15, 2018 | 111.76 | 110.90 | 111.63 | 456,367 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.88 | 111.96 | 111.45 | 111.77 | 405,631 | +0.35(+0.32%) |
Jun 13, 2018 | 111.89 | 112.08 | 111.36 | 111.41 | 516,653 | -0.45(-0.41%) |
Jun 12, 2018 | 111.94 | 112.02 | 111.51 | 111.87 | 1,444,127 | +0.08(+0.07%) |
Jun 11, 2018 | 111.78 | 112.12 | 111.68 | 111.78 | 1,532,154 | +0.14(+0.12%) |
Jun 08, 2018 | 111.14 | 111.72 | 111.11 | 111.65 | 333,410 | +0.23(+0.20%) |
Jun 07, 2018 | 111.65 | 111.74 | 111.03 | 111.42 | 424,341 | -0.05(-0.04%) |
Jun 06, 2018 | 111.47 | 110.44 | 111.47 | 447,119 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.43 | 110.58 | 110.04 | 110.44 | 291,737 | +0.05(+0.05%) |
Jun 04, 2018 | 110.18 | 110.55 | 110.18 | 110.39 | 189,186 | +0.56(+0.51%) |
Jun 01, 2018 | 109.33 | 109.94 | 109.33 | 109.83 | 507,610 | +1.14(+1.05%) |
May 31, 2018 | 109.04 | 109.21 | 108.49 | 108.69 | 782,477 | -0.52(-0.47%) |
May 30, 2018 | 108.43 | 109.37 | 108.29 | 109.20 | 506,283 | +1.37(+1.27%) |
May 29, 2018 | 108.37 | 108.72 | 107.28 | 107.83 | 778,380 | -1.27(-1.17%) |
May 25, 2018 | 109.10 | 109.10 | 109.10 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.59 | 109.64 | 108.55 | 109.40 | 608,040 | -0.31(-0.28%) |
May 23, 2018 | 108.83 | 109.73 | 108.71 | 109.71 | 1,815,865 | +0.33(+0.30%) |
May 22, 2018 | 109.89 | 110.01 | 109.26 | 109.39 | 362,873 | -0.25(-0.23%) |
May 21, 2018 | 109.42 | 109.92 | 109.36 | 109.64 | 332,979 | +0.87(+0.80%) |
May 18, 2018 | 108.99 | 109.08 | 108.68 | 108.77 | 405,571 | -0.31(-0.28%) |
May 17, 2018 | 109.22 | 109.65 | 108.77 | 109.08 | 398,136 | -0.24(-0.22%) |
May 16, 2018 | 108.89 | 109.53 | 108.78 | 109.31 | 573,050 | +0.47(+0.43%) |
May 15, 2018 | 109.19 | 109.19 | 108.46 | 108.84 | 977,673 | -0.90(-0.82%) |
May 14, 2018 | 109.79 | 110.12 | 109.55 | 109.74 | 409,415 | +0.22(+0.20%) |
May 11, 2018 | 109.26 | 109.67 | 109.09 | 109.52 | 367,593 | +0.34(+0.32%) |
May 10, 2018 | 108.40 | 109.33 | 108.40 | 109.18 | 727,645 | +1.05(+0.97%) |
May 09, 2018 | 107.29 | 108.25 | 107.11 | 108.13 | 597,974 | +1.08(+1.01%) |
May 08, 2018 | 106.94 | 107.19 | 106.32 | 107.05 | 588,809 | +0.00(+0.00%) |
May 07, 2018 | 107.08 | 107.52 | 106.74 | 107.05 | 251,261 | +0.39(+0.37%) |
May 04, 2018 | 104.84 | 106.91 | 104.66 | 106.66 | 480,357 | +1.47(+1.40%) |
May 03, 2018 | 105.03 | 105.48 | 103.78 | 105.19 | 837,082 | -0.22(-0.21%) |
May 02, 2018 | 106.15 | 106.45 | 105.26 | 105.40 | 764,850 | -0.67(-0.63%) |
May 01, 2018 | 105.61 | 106.15 | 104.92 | 106.08 | 678,680 | +0.26(+0.25%) |
Apr 30, 2018 | 106.93 | 107.29 | 105.79 | 105.81 | 666,856 | -0.81(-0.76%) |
Apr 27, 2018 | 107.08 | 107.19 | 106.28 | 106.62 | 615,280 | +0.03(+0.03%) |
Apr 26, 2018 | 105.89 | 106.98 | 105.79 | 106.59 | 555,548 | +1.24(+1.17%) |
Apr 25, 2018 | 105.11 | 105.56 | 104.32 | 105.36 | 640,750 | +0.20(+0.19%) |
Apr 24, 2018 | 107.18 | 107.28 | 104.48 | 105.16 | 1,159,493 | -1.53(-1.43%) |
Apr 23, 2018 | 106.93 | 107.14 | 106.18 | 106.69 | 525,843 | +0.00(+0.00%) |
Apr 20, 2018 | 107.72 | 107.72 | 106.29 | 106.69 | 781,876 | -1.05(-0.97%) |
Apr 19, 2018 | 107.86 | 107.99 | 107.26 | 107.73 | 623,176 | -0.45(-0.41%) |
Apr 18, 2018 | 108.48 | 108.65 | 108.07 | 108.18 | 361,661 | -0.11(-0.10%) |
Apr 17, 2018 | 107.96 | 108.58 | 107.76 | 108.28 | 668,846 | +1.15(+1.07%) |
Apr 16, 2018 | 107.10 | 107.53 | 106.76 | 107.14 | 610,557 | +0.76(+0.72%) |
Apr 13, 2018 | 107.31 | 107.36 | 105.91 | 106.38 | 1,002,770 | -0.32(-0.30%) |
Apr 12, 2018 | 106.37 | 107.15 | 106.33 | 106.69 | 650,659 | +0.96(+0.91%) |
Apr 11, 2018 | 105.76 | 106.54 | 105.65 | 105.73 | 790,147 | -0.68(-0.64%) |
Apr 10, 2018 | 105.98 | 106.78 | 105.43 | 106.41 | 1,728,429 | +1.78(+1.70%) |
Apr 09, 2018 | 104.93 | 106.27 | 104.47 | 104.63 | 760,427 | +0.47(+0.45%) |
Apr 06, 2018 | 105.58 | 106.29 | 103.46 | 104.16 | 1,897,764 | -2.34(-2.19%) |
Apr 05, 2018 | 106.28 | 106.85 | 105.95 | 106.49 | 421,395 | +0.91(+0.86%) |
Apr 04, 2018 | 102.69 | 105.83 | 102.45 | 105.58 | 991,482 | +1.25(+1.19%) |
Apr 03, 2018 | 103.63 | 104.53 | 102.67 | 104.34 | 1,089,409 | +1.34(+1.30%) |
Apr 02, 2018 | 104.97 | 105.08 | 101.89 | 103.00 | 1,382,673 | -2.44(-2.32%) |
Mar 29, 2018 | 105.45 | 105.45 | 105.45 | 0 | +1.53(+1.47%) | |
Mar 28, 2018 | 104.08 | 105.13 | 103.35 | 103.92 | 1,184,978 | -0.14(-0.14%) |
Mar 27, 2018 | 106.44 | 106.74 | 103.39 | 104.07 | 1,440,384 | -2.01(-1.89%) |
Mar 26, 2018 | 104.86 | 106.18 | 103.71 | 106.08 | 1,422,759 | +2.92(+2.83%) |
Mar 23, 2018 | 105.62 | 105.90 | 103.05 | 103.16 | 836,428 | -2.28(-2.16%) |
Mar 22, 2018 | 107.24 | 107.48 | 105.28 | 105.44 | 1,798,390 | -2.86(-2.64%) |
Mar 21, 2018 | 108.46 | 109.55 | 108.22 | 108.30 | 636,034 | -0.28(-0.26%) |
Mar 20, 2018 | 108.57 | 108.86 | 108.22 | 108.58 | 359,404 | +0.08(+0.07%) |
Mar 19, 2018 | 109.72 | 109.72 | 107.80 | 108.49 | 969,019 | -1.67(-1.52%) |
Mar 16, 2018 | 110.35 | 110.75 | 110.16 | 110.17 | 614,948 | -0.05(-0.05%) |
Mar 15, 2018 | 110.46 | 110.88 | 109.98 | 110.22 | 730,879 | -0.03(-0.03%) |
Mar 14, 2018 | 111.34 | 111.37 | 110.04 | 110.25 | 683,273 | -0.63(-0.57%) |
Mar 13, 2018 | 112.18 | 112.48 | 110.59 | 110.88 | 1,002,325 | -0.81(-0.73%) |
Mar 12, 2018 | 111.96 | 112.34 | 111.58 | 111.70 | 452,836 | -0.12(-0.10%) |
Mar 09, 2018 | 110.61 | 111.83 | 110.42 | 111.81 | 437,561 | +1.91(+1.74%) |
Mar 08, 2018 | 109.59 | 109.95 | 109.22 | 109.91 | 451,630 | +0.54(+0.50%) |
Mar 07, 2018 | 109.52 | 108.26 | 109.36 | 528,751 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.78 | 109.79 | 108.88 | 109.39 | 426,318 | +0.02(+0.02%) |
Mar 05, 2018 | 107.53 | 109.63 | 107.53 | 109.37 | 567,862 | +1.23(+1.14%) |
Mar 02, 2018 | 106.86 | 108.38 | 106.48 | 108.14 | 747,174 | +0.43(+0.40%) |
Mar 01, 2018 | 109.42 | 110.03 | 107.05 | 107.72 | 1,363,843 | -1.57(-1.43%) |
Feb 28, 2018 | 111.09 | 111.33 | 109.28 | 109.28 | 585,411 | -1.34(-1.21%) |
Feb 27, 2018 | 112.09 | 112.43 | 110.60 | 110.62 | 841,742 | -1.46(-1.30%) |
Feb 26, 2018 | 111.07 | 112.11 | 111.00 | 112.08 | 534,462 | +1.58(+1.43%) |
Feb 23, 2018 | 109.35 | 110.53 | 109.17 | 110.50 | 414,103 | +1.72(+1.58%) |
Feb 22, 2018 | 108.50 | 108.78 | 664,644 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.32 | 110.45 | 108.57 | 108.62 | 688,760 | -0.51(-0.46%) |
Feb 20, 2018 | 109.33 | 109.91 | 108.77 | 109.13 | 537,005 | -0.78(-0.71%) |
Feb 16, 2018 | 109.91 | 109.91 | 109.91 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.25 | 109.87 | 108.12 | 109.86 | 816,826 | +1.38(+1.28%) |
Feb 14, 2018 | 106.55 | 108.58 | 106.51 | 108.48 | 978,039 | +1.41(+1.32%) |
Feb 13, 2018 | 106.21 | 107.33 | 105.95 | 107.06 | 558,024 | +0.31(+0.29%) |
Feb 12, 2018 | 106.17 | 107.48 | 105.49 | 106.76 | 1,203,819 | +1.50(+1.43%) |
Feb 09, 2018 | 104.98 | 106.06 | 101.74 | 105.25 | 3,711,471 | +1.54(+1.48%) |
Feb 08, 2018 | 108.00 | 108.00 | 103.64 | 103.72 | 1,774,397 | -4.10(-3.80%) |
Feb 07, 2018 | 108.21 | 109.67 | 107.76 | 107.81 | 1,404,365 | -0.59(-0.54%) |
Feb 06, 2018 | 104.50 | 108.62 | 104.19 | 108.40 | 2,542,669 | +0.73(+0.68%) |
Feb 05, 2018 | 109.94 | 111.13 | 105.70 | 107.67 | 2,760,909 | -3.40(-3.06%) |
Feb 02, 2018 | 112.92 | 113.08 | 111.01 | 111.07 | 2,583,224 | -2.56(-2.25%) |
Feb 01, 2018 | 113.25 | 114.24 | 113.15 | 113.64 | 1,232,329 | -0.03(-0.02%) |
Jan 31, 2018 | 114.12 | 114.21 | 113.11 | 113.66 | 2,828,911 | +0.10(+0.09%) |
Jan 30, 2018 | 113.90 | 114.20 | 113.85 | 113.56 | 1,345,225 | -1.23(-1.07%) |
Jan 29, 2018 | 115.27 | 115.45 | 114.75 | 114.79 | 1,289,084 | -0.76(-0.66%) |
Jan 26, 2018 | 114.56 | 115.55 | 114.45 | 115.55 | 513,960 | +1.41(+1.24%) |
Jan 25, 2018 | 114.45 | 114.45 | 113.76 | 114.14 | 867,902 | +0.13(+0.11%) |
Jan 24, 2018 | 114.36 | 114.67 | 113.47 | 114.02 | 1,186,525 | -0.05(-0.05%) |
Jan 23, 2018 | 114.01 | 114.31 | 113.89 | 114.07 | 602,339 | +0.05(+0.04%) |
Jan 22, 2018 | 112.85 | 114.02 | 112.84 | 114.02 | 604,728 | +1.00(+0.89%) |
Jan 19, 2018 | 112.95 | 113.02 | 112.50 | 113.02 | 605,504 | +0.39(+0.35%) |
Jan 18, 2018 | 112.78 | 112.94 | 112.43 | 112.63 | 626,175 | -0.14(-0.12%) |
Jan 17, 2018 | 112.17 | 112.93 | 111.78 | 112.77 | 678,097 | +1.06(+0.95%) |
Jan 16, 2018 | 112.55 | 112.90 | 111.42 | 111.71 | 971,351 | -0.27(-0.24%) |
Jan 12, 2018 | 111.98 | 111.98 | 111.98 | 0 | +0.80(+0.72%) | |
Jan 11, 2018 | 110.78 | 111.19 | 110.61 | 111.17 | 518,020 | +0.74(+0.67%) |
Jan 10, 2018 | 110.53 | 110.43 | 546,393 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.44 | 110.78 | 110.30 | 110.53 | 671,442 | +0.33(+0.30%) |
Jan 08, 2018 | 110.00 | 110.29 | 109.94 | 110.20 | 389,486 | +0.07(+0.07%) |
Jan 05, 2018 | 109.69 | 110.20 | 109.53 | 110.13 | 416,846 | +0.78(+0.71%) |
Jan 04, 2018 | 109.11 | 109.57 | 109.09 | 109.35 | 465,718 | +0.52(+0.48%) |
Jan 03, 2018 | 108.22 | 108.87 | 108.22 | 108.83 | 449,111 | +0.63(+0.59%) |
Jan 02, 2018 | 107.72 | 108.19 | 107.61 | 108.19 | 495,646 | +0.81(+0.76%) |
Dec 29, 2017 | 107.38 | 107.38 | 107.38 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.77 | 107.83 | 107.62 | 107.79 | 200,144 | +0.17(+0.16%) |
Dec 27, 2017 | 107.65 | 107.76 | 107.49 | 107.62 | 400,011 | +0.09(+0.08%) |
Dec 26, 2017 | 107.52 | 107.65 | 107.42 | 107.53 | 260,891 | -0.24(-0.22%) |
Dec 22, 2017 | 107.85 | 107.91 | 107.58 | 107.76 | 852,777 | -0.12(-0.11%) |
Dec 21, 2017 | 107.89 | 108.22 | 107.71 | 107.88 | 529,089 | +0.35(+0.33%) |
Dec 20, 2017 | 107.98 | 108.03 | 107.44 | 107.53 | 414,743 | -0.13(-0.12%) |
Dec 19, 2017 | 108.11 | 108.19 | 107.61 | 107.65 | 563,615 | -0.41(-0.38%) |
Dec 18, 2017 | 108.04 | 108.30 | 108.00 | 108.06 | 407,129 | +0.60(+0.56%) |
Dec 15, 2017 | 107.16 | 107.63 | 107.05 | 107.46 | 775,622 | +0.83(+0.78%) |
Dec 14, 2017 | 107.04 | 107.17 | 106.59 | 106.63 | 603,156 | -0.33(-0.31%) |
Dec 13, 2017 | 107.02 | 107.26 | 106.94 | 106.96 | 540,899 | +0.01(+0.01%) |
Dec 12, 2017 | 106.70 | 107.12 | 106.66 | 106.95 | 534,223 | +0.38(+0.36%) |
Dec 11, 2017 | 106.03 | 106.59 | 106.03 | 106.57 | 542,605 | +0.50(+0.48%) |
Dec 08, 2017 | 105.85 | 106.07 | 105.76 | 106.07 | 674,475 | +0.58(+0.55%) |
Dec 07, 2017 | 105.15 | 105.69 | 105.13 | 105.49 | 327,430 | +0.19(+0.18%) |
Dec 06, 2017 | 105.11 | 105.53 | 105.11 | 105.30 | 439,272 | +0.00(+0.00%) |
Dec 05, 2017 | 105.59 | 106.09 | 105.22 | 105.30 | 717,813 | -0.26(-0.25%) |
Dec 04, 2017 | 106.39 | 106.43 | 105.56 | 105.56 | 1,004,181 | -0.03(-0.03%) |
Dec 01, 2017 | 105.54 | 105.97 | 104.82 | 105.59 | 1,461,501 | -0.10(-0.09%) |
Nov 30, 2017 | 105.26 | 106.16 | 105.26 | 105.69 | 665,364 | +0.86(+0.82%) |
Nov 29, 2017 | 104.99 | 105.17 | 104.63 | 104.84 | 609,731 | -0.03(-0.03%) |
Nov 28, 2017 | 104.03 | 104.90 | 104.03 | 104.86 | 702,870 | +1.03(+0.99%) |
Nov 27, 2017 | 103.86 | 104.08 | 103.76 | 103.84 | 1,811,396 | +0.04(+0.03%) |
Nov 24, 2017 | 103.82 | 103.89 | 103.71 | 103.80 | 216,182 | +0.24(+0.23%) |
Nov 22, 2017 | 103.67 | 103.69 | 103.50 | 103.56 | 316,055 | -0.05(-0.05%) |
Nov 21, 2017 | 103.15 | 103.69 | 103.15 | 103.61 | 461,061 | +0.79(+0.77%) |
Nov 20, 2017 | 102.84 | 102.94 | 102.73 | 102.82 | 289,177 | +0.07(+0.07%) |
Nov 17, 2017 | 102.94 | 103.02 | 102.69 | 102.75 | 320,681 | -0.40(-0.38%) |
Nov 16, 2017 | 102.78 | 103.30 | 102.73 | 103.14 | 418,304 | +0.86(+0.85%) |
Nov 15, 2017 | 102.33 | 102.62 | 101.99 | 102.28 | 374,401 | -0.51(-0.50%) |
Nov 14, 2017 | 102.82 | 102.87 | 102.33 | 102.79 | 470,312 | -0.38(-0.37%) |
Nov 13, 2017 | 102.77 | 103.26 | 102.76 | 103.17 | 180,574 | +0.05(+0.04%) |
Nov 10, 2017 | 103.08 | 103.17 | 102.85 | 103.12 | 426,351 | -0.09(-0.09%) |
Nov 09, 2017 | 102.97 | 103.28 | 102.45 | 103.21 | 697,376 | -0.25(-0.24%) |
Nov 08, 2017 | 103.21 | 103.49 | 103.11 | 103.47 | 449,902 | +0.12(+0.11%) |
Nov 07, 2017 | 103.32 | 103.54 | 103.11 | 103.35 | 347,718 | +0.01(+0.01%) |
Nov 06, 2017 | 103.21 | 103.42 | 103.14 | 103.34 | 288,892 | +0.06(+0.06%) |
Nov 03, 2017 | 103.08 | 103.33 | 102.82 | 103.28 | 383,067 | +0.36(+0.35%) |
Nov 02, 2017 | 102.91 | 102.98 | 102.32 | 102.92 | 415,269 | -0.03(-0.03%) |
Nov 01, 2017 | 103.01 | 103.21 | 102.76 | 102.94 | 287,125 | +0.27(+0.26%) |
Oct 31, 2017 | 102.79 | 102.80 | 102.57 | 102.67 | 306,660 | +0.05(+0.04%) |
Oct 30, 2017 | 102.98 | 102.48 | 102.63 | 576,532 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.44 | 103.10 | 102.33 | 102.94 | 1,893,810 | +1.12(+1.10%) |
Oct 26, 2017 | 101.96 | 102.17 | 101.81 | 101.83 | 604,704 | +0.01(+0.01%) |
Oct 25, 2017 | 102.13 | 102.20 | 101.32 | 101.82 | 487,897 | -0.41(-0.40%) |
Oct 24, 2017 | 102.24 | 102.34 | 102.08 | 102.22 | 337,826 | +0.12(+0.11%) |
Oct 23, 2017 | 102.55 | 102.62 | 102.04 | 102.11 | 339,692 | -0.42(-0.40%) |
Oct 20, 2017 | 102.46 | 102.53 | 102.24 | 102.52 | 504,442 | +0.40(+0.39%) |
Oct 19, 2017 | 101.74 | 102.12 | 101.67 | 102.12 | 1,570,428 | -0.08(-0.08%) |
Oct 18, 2017 | 102.33 | 102.33 | 102.15 | 102.20 | 213,902 | +0.11(+0.11%) |
Oct 17, 2017 | 101.96 | 102.12 | 101.92 | 102.10 | 330,190 | +0.13(+0.13%) |
Oct 16, 2017 | 101.83 | 102.03 | 101.75 | 101.96 | 238,361 | +0.25(+0.25%) |
Oct 13, 2017 | 101.74 | 101.84 | 101.64 | 101.71 | 300,347 | +0.16(+0.16%) |
Oct 12, 2017 | 101.67 | 101.79 | 101.47 | 101.55 | 699,554 | -0.33(-0.33%) |
Oct 11, 2017 | 101.66 | 101.89 | 101.61 | 101.88 | 266,875 | +0.21(+0.20%) |
Oct 10, 2017 | 101.62 | 101.82 | 101.42 | 101.67 | 217,619 | +0.25(+0.25%) |
Oct 09, 2017 | 101.67 | 101.68 | 101.29 | 101.42 | 364,483 | -0.09(-0.09%) |
Oct 06, 2017 | 101.48 | 101.54 | 101.32 | 101.51 | 287,175 | -0.14(-0.14%) |
Oct 05, 2017 | 101.12 | 101.66 | 101.11 | 101.66 | 408,076 | +0.70(+0.70%) |
Oct 04, 2017 | 100.88 | 101.11 | 100.80 | 100.95 | 298,720 | +0.00(+0.00%) |
Oct 03, 2017 | 100.82 | 100.99 | 100.75 | 100.95 | 270,835 | +0.23(+0.22%) |
Oct 02, 2017 | 100.43 | 100.73 | 100.40 | 100.73 | 374,189 | +0.47(+0.47%) |
Sep 29, 2017 | 99.99 | 100.31 | 99.85 | 100.26 | 464,620 | +0.28(+0.28%) |
Sep 28, 2017 | 99.80 | 100.05 | 99.76 | 99.98 | 622,462 | +0.13(+0.13%) |
Sep 27, 2017 | 99.81 | 100.05 | 99.48 | 99.85 | 767,681 | +0.34(+0.34%) |
Sep 26, 2017 | 99.65 | 99.78 | 99.41 | 99.51 | 419,101 | -0.00(-0.00%) |
Sep 25, 2017 | 99.59 | 99.77 | 99.21 | 99.52 | 507,012 | -0.23(-0.23%) |
Sep 22, 2017 | 99.60 | 99.83 | 99.60 | 99.75 | 316,117 | -0.03(-0.03%) |
Sep 21, 2017 | 99.95 | 100.03 | 99.72 | 99.78 | 623,684 | -0.34(-0.34%) |
Sep 20, 2017 | 100.02 | 100.13 | 99.68 | 100.12 | 427,639 | +0.09(+0.09%) |
Sep 19, 2017 | 99.91 | 100.09 | 99.81 | 100.03 | 389,358 | +0.24(+0.24%) |
Sep 18, 2017 | 99.76 | 99.95 | 99.61 | 99.78 | 286,072 | +0.17(+0.17%) |
Sep 15, 2017 | 99.56 | 99.69 | 99.43 | 99.61 | 416,496 | +0.08(+0.08%) |
Sep 14, 2017 | 99.44 | 99.64 | 99.34 | 99.53 | 617,364 | -0.04(-0.04%) |
Sep 13, 2017 | 99.26 | 99.57 | 99.26 | 99.57 | 479,239 | +0.15(+0.15%) |
Sep 12, 2017 | 99.24 | 99.43 | 99.19 | 99.42 | 515,497 | +0.41(+0.42%) |
Sep 11, 2017 | 98.59 | 99.08 | 98.59 | 99.00 | 477,740 | +1.02(+1.04%) |
Sep 08, 2017 | 98.10 | 98.26 | 97.92 | 97.98 | 631,111 | -0.30(-0.31%) |
Sep 07, 2017 | 98.42 | 98.48 | 98.07 | 98.29 | 433,783 | +0.01(+0.01%) |
Sep 06, 2017 | 98.19 | 98.44 | 98.01 | 98.28 | 468,440 | +0.36(+0.37%) |
Sep 05, 2017 | 98.37 | 98.51 | 97.48 | 97.92 | 930,200 | -0.77(-0.78%) |