Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.47 | 121.47 | 121.47 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.84 | 122.03 | 120.77 | 121.22 | 1,889,661 | -0.71(-0.58%) |
Aug 29, 2018 | 119.39 | 122.71 | 119.25 | 121.93 | 3,233,151 | +2.18(+1.82%) |
Aug 28, 2018 | 119.65 | 120.31 | 118.68 | 119.75 | 1,768,171 | +0.38(+0.31%) |
Aug 27, 2018 | 118.79 | 119.77 | 118.69 | 119.37 | 1,322,152 | +1.13(+0.96%) |
Aug 24, 2018 | 117.73 | 118.70 | 117.46 | 118.24 | 1,466,294 | +0.89(+0.76%) |
Aug 23, 2018 | 118.76 | 118.93 | 117.19 | 117.35 | 1,735,852 | -1.47(-1.24%) |
Aug 22, 2018 | 119.42 | 119.78 | 118.66 | 118.82 | 1,647,769 | -1.00(-0.83%) |
Aug 21, 2018 | 119.12 | 120.28 | 119.05 | 119.82 | 2,599,344 | +0.73(+0.61%) |
Aug 20, 2018 | 118.55 | 119.20 | 118.35 | 119.09 | 2,547,366 | +0.53(+0.44%) |
Aug 17, 2018 | 116.89 | 118.59 | 116.24 | 118.56 | 2,771,121 | +1.63(+1.39%) |
Aug 16, 2018 | 116.01 | 117.58 | 115.94 | 116.93 | 2,586,024 | +1.65(+1.43%) |
Aug 15, 2018 | 115.41 | 115.85 | 114.22 | 115.29 | 2,210,052 | -1.13(-0.97%) |
Aug 14, 2018 | 116.32 | 116.79 | 115.68 | 116.42 | 2,259,002 | +1.10(+0.95%) |
Aug 13, 2018 | 115.50 | 116.26 | 114.78 | 115.32 | 1,789,430 | +0.29(+0.25%) |
Aug 10, 2018 | 115.42 | 116.45 | 114.66 | 115.03 | 2,417,418 | -0.60(-0.52%) |
Aug 09, 2018 | 116.82 | 117.65 | 115.46 | 115.63 | 3,345,556 | -0.80(-0.69%) |
Aug 08, 2018 | 119.29 | 120.30 | 116.31 | 116.44 | 2,992,238 | -2.68(-2.25%) |
Aug 07, 2018 | 119.96 | 121.42 | 118.67 | 119.12 | 4,031,123 | -4.64(-3.75%) |
Aug 06, 2018 | 123.02 | 123.98 | 121.96 | 123.76 | 2,101,493 | +1.04(+0.85%) |
Aug 03, 2018 | 123.60 | 123.76 | 122.13 | 122.72 | 1,385,665 | -0.90(-0.73%) |
Aug 02, 2018 | 121.31 | 123.80 | 120.54 | 123.62 | 1,580,569 | +1.21(+0.99%) |
Aug 01, 2018 | 122.32 | 123.66 | 121.55 | 122.41 | 2,425,272 | +0.03(+0.02%) |
Jul 31, 2018 | 120.82 | 122.59 | 120.33 | 122.38 | 1,686,349 | +1.85(+1.53%) |
Jul 30, 2018 | 122.81 | 122.98 | 120.32 | 120.53 | 2,131,130 | -2.53(-2.05%) |
Jul 27, 2018 | 125.53 | 126.24 | 122.86 | 123.06 | 2,119,185 | -2.32(-1.85%) |
Jul 26, 2018 | 126.53 | 127.95 | 125.19 | 125.38 | 2,047,939 | -0.51(-0.40%) |
Jul 25, 2018 | 123.49 | 126.11 | 121.78 | 125.89 | 2,840,534 | +1.42(+1.14%) |
Jul 24, 2018 | 126.37 | 126.66 | 123.27 | 124.47 | 4,043,764 | -1.92(-1.52%) |
Jul 23, 2018 | 127.37 | 127.37 | 126.24 | 126.39 | 1,564,596 | -0.98(-0.77%) |
Jul 20, 2018 | 127.23 | 128.39 | 126.43 | 127.37 | 1,598,015 | -0.14(-0.11%) |
Jul 19, 2018 | 125.43 | 127.77 | 125.43 | 127.51 | 2,051,973 | +0.07(+0.05%) |
Jul 18, 2018 | 124.79 | 127.97 | 124.60 | 127.45 | 2,222,615 | +2.57(+2.05%) |
Jul 17, 2018 | 124.57 | 125.35 | 124.36 | 124.88 | 1,278,957 | -0.33(-0.26%) |
Jul 16, 2018 | 125.64 | 125.83 | 124.70 | 125.21 | 1,508,503 | -0.21(-0.17%) |
Jul 13, 2018 | 124.97 | 125.56 | 124.84 | 125.42 | 881,203 | +0.23(+0.18%) |
Jul 12, 2018 | 125.10 | 125.49 | 123.85 | 125.19 | 1,394,523 | +0.88(+0.71%) |
Jul 11, 2018 | 124.52 | 125.05 | 123.74 | 124.31 | 1,912,674 | -0.84(-0.67%) |
Jul 10, 2018 | 124.53 | 125.82 | 124.53 | 125.15 | 2,370,539 | +0.55(+0.44%) |
Jul 09, 2018 | 123.57 | 124.70 | 122.45 | 124.60 | 2,752,644 | +2.39(+1.96%) |
Jul 06, 2018 | 121.30 | 122.50 | 120.47 | 122.21 | 1,499,493 | +1.12(+0.92%) |
Jul 05, 2018 | 119.72 | 121.30 | 119.72 | 121.09 | 2,071,052 | +1.89(+1.58%) |
Jul 03, 2018 | 119.20 | 119.20 | 119.20 | 0 | -1.89(-1.56%) | |
Jul 02, 2018 | 120.21 | 121.50 | 119.66 | 121.09 | 1,756,289 | -0.11(-0.09%) |
Jun 29, 2018 | 120.03 | 122.10 | 119.90 | 121.19 | 2,113,032 | +1.28(+1.07%) |
Jun 28, 2018 | 121.62 | 121.86 | 118.92 | 119.91 | 2,166,036 | -1.61(-1.32%) |
Jun 27, 2018 | 124.03 | 125.19 | 121.29 | 121.52 | 2,386,725 | -2.38(-1.92%) |
Jun 26, 2018 | 123.92 | 124.58 | 123.45 | 123.90 | 1,826,819 | +0.32(+0.26%) |
Jun 25, 2018 | 125.86 | 126.35 | 123.17 | 123.59 | 2,540,624 | -3.36(-2.65%) |
Jun 22, 2018 | 128.23 | 128.52 | 126.82 | 126.95 | 1,894,843 | -1.07(-0.84%) |
Jun 21, 2018 | 129.99 | 130.18 | 127.72 | 128.02 | 1,759,226 | -2.16(-1.66%) |
Jun 20, 2018 | 130.91 | 132.32 | 130.03 | 130.18 | 1,874,977 | -0.56(-0.43%) |
Jun 19, 2018 | 131.28 | 131.65 | 129.71 | 130.75 | 1,424,847 | -2.00(-1.51%) |
Jun 18, 2018 | 131.94 | 132.93 | 131.63 | 132.75 | 863,340 | -0.15(-0.12%) |
Jun 15, 2018 | 133.25 | 132.83 | 132.90 | 2,424,685 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.78 | 133.44 | 132.25 | 132.83 | 1,270,334 | +0.38(+0.29%) |
Jun 13, 2018 | 134.02 | 134.48 | 131.88 | 132.44 | 1,736,852 | -1.44(-1.08%) |
Jun 12, 2018 | 133.60 | 134.42 | 133.29 | 133.89 | 1,414,605 | +0.69(+0.52%) |
Jun 11, 2018 | 132.15 | 133.87 | 131.86 | 133.20 | 1,890,547 | +0.73(+0.55%) |
Jun 08, 2018 | 133.52 | 133.66 | 132.05 | 132.47 | 1,680,990 | -1.01(-0.76%) |
Jun 07, 2018 | 135.61 | 136.12 | 133.07 | 133.49 | 1,694,991 | -2.04(-1.50%) |
Jun 06, 2018 | 135.67 | 135.53 | 2,207,731 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.59 | 133.87 | 131.96 | 132.32 | 1,393,511 | -0.45(-0.34%) |
Jun 04, 2018 | 132.89 | 133.06 | 131.54 | 132.77 | 1,334,649 | +0.34(+0.25%) |
Jun 01, 2018 | 130.75 | 133.06 | 129.91 | 132.43 | 1,628,033 | +2.85(+2.20%) |
May 31, 2018 | 130.50 | 130.91 | 128.91 | 129.58 | 2,419,598 | -0.87(-0.67%) |
May 30, 2018 | 129.25 | 131.09 | 128.85 | 130.45 | 1,328,431 | +1.65(+1.28%) |
May 29, 2018 | 130.50 | 131.02 | 128.34 | 128.81 | 2,101,401 | -3.27(-2.48%) |
May 25, 2018 | 132.08 | 132.08 | 132.08 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.56 | 132.46 | 131.39 | 131.98 | 1,571,085 | +0.27(+0.20%) |
May 23, 2018 | 130.92 | 131.96 | 130.92 | 131.72 | 1,108,657 | -0.18(-0.14%) |
May 22, 2018 | 133.44 | 133.44 | 131.63 | 131.90 | 1,148,445 | -0.98(-0.74%) |
May 21, 2018 | 132.95 | 133.87 | 132.09 | 132.87 | 1,174,449 | +0.27(+0.20%) |
May 18, 2018 | 133.51 | 133.51 | 131.86 | 132.60 | 1,508,992 | +0.22(+0.17%) |
May 17, 2018 | 133.92 | 134.03 | 132.16 | 132.38 | 1,979,061 | -1.67(-1.24%) |
May 16, 2018 | 132.88 | 135.17 | 132.30 | 134.05 | 1,697,443 | +1.51(+1.14%) |
May 15, 2018 | 132.68 | 132.81 | 131.57 | 132.54 | 1,563,814 | -0.47(-0.35%) |
May 14, 2018 | 133.54 | 133.90 | 132.64 | 133.01 | 1,933,370 | -0.45(-0.34%) |
May 11, 2018 | 132.56 | 133.74 | 131.89 | 133.46 | 1,581,027 | +1.19(+0.90%) |
May 10, 2018 | 131.84 | 132.67 | 131.15 | 132.27 | 2,215,562 | +0.64(+0.49%) |
May 09, 2018 | 132.13 | 132.83 | 128.14 | 131.63 | 4,190,378 | -1.34(-1.01%) |
May 08, 2018 | 130.32 | 133.11 | 129.81 | 132.97 | 3,949,424 | +2.55(+1.95%) |
May 07, 2018 | 130.37 | 131.01 | 129.67 | 130.42 | 2,442,186 | +0.75(+0.58%) |
May 04, 2018 | 127.83 | 130.82 | 127.12 | 129.67 | 2,967,784 | +1.16(+0.90%) |
May 03, 2018 | 127.33 | 129.04 | 124.77 | 128.51 | 2,592,454 | +0.46(+0.36%) |
May 02, 2018 | 130.88 | 131.46 | 127.91 | 128.06 | 2,435,047 | -3.28(-2.50%) |
May 01, 2018 | 129.99 | 131.49 | 129.33 | 131.34 | 1,096,499 | +0.88(+0.67%) |
Apr 30, 2018 | 131.84 | 133.13 | 130.26 | 130.46 | 1,168,245 | -0.71(-0.54%) |
Apr 27, 2018 | 131.03 | 132.68 | 130.35 | 131.17 | 1,165,785 | -0.32(-0.25%) |
Apr 26, 2018 | 131.88 | 132.49 | 130.02 | 131.49 | 1,300,002 | +0.50(+0.38%) |
Apr 25, 2018 | 130.19 | 131.52 | 129.13 | 131.00 | 1,176,741 | +0.33(+0.25%) |
Apr 24, 2018 | 132.52 | 133.15 | 129.20 | 130.67 | 1,636,551 | -0.70(-0.53%) |
Apr 23, 2018 | 131.63 | 132.48 | 130.60 | 131.37 | 883,808 | +0.14(+0.11%) |
Apr 20, 2018 | 130.91 | 131.96 | 130.51 | 131.23 | 1,446,296 | -0.13(-0.10%) |
Apr 19, 2018 | 131.66 | 132.34 | 130.76 | 131.36 | 1,211,352 | -0.66(-0.50%) |
Apr 18, 2018 | 130.65 | 132.86 | 130.47 | 132.02 | 1,689,034 | +1.43(+1.10%) |
Apr 17, 2018 | 128.54 | 131.29 | 128.34 | 130.59 | 3,067,795 | +3.19(+2.50%) |
Apr 16, 2018 | 126.04 | 128.17 | 125.92 | 127.40 | 1,573,024 | +2.30(+1.84%) |
Apr 13, 2018 | 127.47 | 127.84 | 124.57 | 125.10 | 1,417,135 | -1.86(-1.47%) |
Apr 12, 2018 | 126.48 | 127.62 | 125.86 | 126.96 | 3,039,765 | +0.94(+0.74%) |
Apr 11, 2018 | 124.80 | 127.56 | 124.80 | 126.02 | 4,078,618 | +2.09(+1.69%) |
Apr 10, 2018 | 126.43 | 126.79 | 123.10 | 123.93 | 3,844,633 | -0.84(-0.67%) |
Apr 09, 2018 | 125.90 | 127.21 | 124.63 | 124.77 | 2,566,404 | -0.20(-0.16%) |
Apr 06, 2018 | 127.09 | 128.12 | 123.64 | 124.97 | 2,750,628 | -3.35(-2.61%) |
Apr 05, 2018 | 130.68 | 132.11 | 127.17 | 128.32 | 3,056,243 | -1.31(-1.01%) |
Apr 04, 2018 | 124.92 | 129.96 | 124.49 | 129.63 | 3,346,879 | +3.16(+2.50%) |
Apr 03, 2018 | 127.13 | 128.07 | 125.39 | 126.47 | 3,817,179 | +0.41(+0.33%) |
Apr 02, 2018 | 128.82 | 130.20 | 124.46 | 126.06 | 3,304,362 | -3.73(-2.88%) |
Mar 29, 2018 | 129.79 | 129.79 | 129.79 | 0 | +1.99(+1.55%) | |
Mar 28, 2018 | 129.43 | 130.29 | 126.53 | 127.81 | 2,317,433 | -1.61(-1.25%) |
Mar 27, 2018 | 133.07 | 133.32 | 128.83 | 129.42 | 1,883,888 | -3.18(-2.40%) |
Mar 26, 2018 | 129.33 | 132.79 | 128.85 | 132.60 | 2,081,866 | +4.92(+3.86%) |
Mar 23, 2018 | 130.82 | 131.66 | 127.67 | 127.67 | 2,136,503 | -3.33(-2.54%) |
Mar 22, 2018 | 132.76 | 134.55 | 130.91 | 131.01 | 1,704,154 | -3.03(-2.26%) |
Mar 21, 2018 | 133.89 | 134.89 | 133.19 | 134.03 | 1,291,028 | -0.12(-0.09%) |
Mar 20, 2018 | 134.13 | 134.87 | 133.77 | 134.16 | 1,404,728 | +0.70(+0.52%) |
Mar 19, 2018 | 133.56 | 134.10 | 132.20 | 133.46 | 1,741,161 | -1.18(-0.88%) |
Mar 16, 2018 | 135.55 | 135.97 | 134.63 | 134.64 | 2,720,056 | -0.64(-0.47%) |
Mar 15, 2018 | 135.14 | 136.53 | 134.53 | 135.28 | 1,372,661 | +0.29(+0.21%) |
Mar 14, 2018 | 135.94 | 136.49 | 134.32 | 135.00 | 1,372,531 | -0.30(-0.23%) |
Mar 13, 2018 | 136.00 | 136.84 | 135.13 | 135.30 | 2,108,985 | -0.06(-0.04%) |
Mar 12, 2018 | 136.71 | 137.13 | 134.88 | 135.36 | 2,294,843 | -1.41(-1.03%) |
Mar 09, 2018 | 135.41 | 138.03 | 133.81 | 136.77 | 2,615,134 | +3.76(+2.83%) |
Mar 08, 2018 | 132.86 | 133.83 | 132.53 | 133.01 | 1,640,354 | +0.35(+0.27%) |
Mar 07, 2018 | 133.10 | 132.66 | 1,707,206 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.37 | 132.17 | 129.81 | 131.35 | 2,488,720 | +1.79(+1.39%) |
Mar 05, 2018 | 132.15 | 132.64 | 128.18 | 129.56 | 3,808,846 | -3.67(-2.76%) |
Mar 02, 2018 | 130.31 | 133.58 | 128.98 | 133.23 | 2,499,793 | +1.95(+1.48%) |
Mar 01, 2018 | 134.79 | 135.61 | 130.93 | 131.28 | 3,206,744 | -3.50(-2.60%) |
Feb 28, 2018 | 132.20 | 136.82 | 132.20 | 134.79 | 2,542,163 | +2.95(+2.24%) |
Feb 27, 2018 | 135.34 | 135.87 | 131.80 | 131.84 | 2,315,305 | -3.08(-2.29%) |
Feb 26, 2018 | 136.09 | 136.66 | 134.81 | 134.92 | 1,963,113 | -0.78(-0.58%) |
Feb 23, 2018 | 135.37 | 135.77 | 134.25 | 135.70 | 1,393,175 | +1.50(+1.12%) |
Feb 22, 2018 | 134.20 | 2,126,130 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.09 | 137.95 | 133.91 | 135.19 | 4,000,722 | +1.45(+1.08%) |
Feb 20, 2018 | 131.55 | 134.22 | 131.54 | 133.74 | 2,270,447 | +1.85(+1.40%) |
Feb 16, 2018 | 131.89 | 131.89 | 131.89 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.34 | 138.03 | 134.13 | 134.55 | 4,510,535 | -3.76(-2.72%) |
Feb 14, 2018 | 134.27 | 138.46 | 133.62 | 138.31 | 3,733,151 | +4.41(+3.29%) |
Feb 13, 2018 | 131.84 | 134.25 | 131.14 | 133.90 | 2,073,536 | +1.44(+1.09%) |
Feb 12, 2018 | 130.86 | 133.25 | 130.72 | 132.46 | 2,976,434 | +2.68(+2.06%) |
Feb 09, 2018 | 128.12 | 130.91 | 124.84 | 129.79 | 3,029,689 | +2.30(+1.80%) |
Feb 08, 2018 | 132.98 | 127.43 | 127.49 | 3,104,824 | -5.49(-4.13%) | |
Feb 07, 2018 | 135.96 | 132.04 | 132.98 | 1,890,866 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.67 | 133.54 | 124.75 | 133.35 | 3,026,269 | +1.88(+1.43%) |
Feb 05, 2018 | 134.10 | 135.80 | 130.03 | 131.47 | 3,040,720 | -2.96(-2.20%) |
Feb 02, 2018 | 139.69 | 140.00 | 134.24 | 134.44 | 2,806,223 | -6.05(-4.30%) |
Feb 01, 2018 | 139.60 | 141.19 | 138.86 | 140.48 | 1,760,586 | +0.17(+0.12%) |
Jan 31, 2018 | 140.39 | 141.57 | 139.92 | 140.31 | 2,431,300 | +0.07(+0.05%) |
Jan 30, 2018 | 141.15 | 142.09 | 140.04 | 140.24 | 1,747,809 | -0.69(-0.49%) |
Jan 29, 2018 | 139.66 | 141.81 | 138.82 | 140.93 | 2,311,801 | +0.81(+0.58%) |
Jan 26, 2018 | 138.76 | 140.06 | 138.01 | 140.12 | 1,169,100 | +1.56(+1.13%) |
Jan 25, 2018 | 137.62 | 139.09 | 137.12 | 138.56 | 1,258,053 | +1.06(+0.77%) |
Jan 24, 2018 | 139.15 | 139.69 | 136.97 | 137.50 | 3,923,815 | -1.34(-0.97%) |
Jan 23, 2018 | 136.69 | 139.44 | 136.22 | 138.84 | 1,617,489 | +1.89(+1.38%) |
Jan 22, 2018 | 137.37 | 137.41 | 135.29 | 136.95 | 2,261,827 | -0.25(-0.18%) |
Jan 19, 2018 | 134.86 | 137.20 | 134.69 | 137.20 | 3,430,803 | +2.80(+2.08%) |
Jan 18, 2018 | 134.89 | 135.88 | 134.15 | 134.40 | 1,775,907 | -0.83(-0.61%) |
Jan 17, 2018 | 133.52 | 135.83 | 133.17 | 135.22 | 2,558,145 | +2.74(+2.07%) |
Jan 16, 2018 | 134.62 | 134.62 | 131.75 | 132.48 | 2,523,837 | -0.63(-0.47%) |
Jan 12, 2018 | 133.11 | 133.11 | 133.11 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.12 | 132.88 | 130.12 | 132.78 | 1,479,323 | +1.65(+1.26%) |
Jan 10, 2018 | 131.22 | 131.13 | 1,200,739 | -0.01(-0.01%) | ||
Jan 09, 2018 | 130.01 | 131.70 | 129.51 | 131.14 | 3,225,367 | +1.30(+1.01%) |
Jan 08, 2018 | 127.71 | 130.06 | 127.71 | 129.84 | 3,439,622 | +1.85(+1.44%) |
Jan 05, 2018 | 129.94 | 129.94 | 127.80 | 127.99 | 3,574,970 | -1.24(-0.96%) |
Jan 04, 2018 | 130.32 | 130.61 | 128.51 | 129.23 | 3,346,553 | -0.71(-0.55%) |
Jan 03, 2018 | 127.62 | 130.27 | 127.32 | 129.94 | 1,583,435 | +2.57(+2.02%) |
Jan 02, 2018 | 129.41 | 129.25 | 125.89 | 127.37 | 3,096,873 | -1.88(-1.46%) |
Dec 29, 2017 | 129.25 | 129.25 | 129.25 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.95 | 130.12 | 129.03 | 130.05 | 1,789,565 | +0.31(+0.24%) |
Dec 27, 2017 | 127.32 | 129.83 | 127.23 | 129.75 | 2,399,009 | +2.81(+2.21%) |
Dec 26, 2017 | 127.57 | 127.82 | 126.80 | 126.94 | 1,208,747 | -0.64(-0.50%) |
Dec 22, 2017 | 127.32 | 128.31 | 127.13 | 127.58 | 2,920,212 | +0.02(+0.01%) |
Dec 21, 2017 | 128.03 | 128.73 | 127.10 | 127.56 | 2,046,875 | +0.11(+0.08%) |
Dec 20, 2017 | 127.30 | 127.85 | 126.91 | 127.45 | 1,528,576 | +0.67(+0.53%) |
Dec 19, 2017 | 127.49 | 127.64 | 126.32 | 126.79 | 3,061,044 | -0.19(-0.15%) |
Dec 18, 2017 | 124.23 | 127.90 | 124.11 | 126.98 | 3,907,081 | +3.35(+2.71%) |
Dec 15, 2017 | 122.56 | 123.70 | 121.97 | 123.63 | 4,317,530 | +2.00(+1.64%) |
Dec 14, 2017 | 122.44 | 122.64 | 121.60 | 121.63 | 2,663,698 | -0.71(-0.58%) |
Dec 13, 2017 | 122.73 | 123.45 | 122.23 | 122.34 | 2,225,782 | -0.28(-0.23%) |
Dec 12, 2017 | 122.46 | 122.86 | 121.83 | 122.62 | 1,605,863 | +0.18(+0.15%) |
Dec 11, 2017 | 122.69 | 123.08 | 121.92 | 122.44 | 1,504,486 | -0.71(-0.58%) |
Dec 08, 2017 | 122.28 | 123.79 | 122.26 | 123.15 | 4,541,847 | +1.40(+1.15%) |
Dec 07, 2017 | 121.14 | 121.87 | 120.85 | 121.75 | 1,538,364 | +0.52(+0.43%) |
Dec 06, 2017 | 121.64 | 121.44 | 121.08 | 121.23 | 1,778,625 | -0.22(-0.18%) |
Dec 05, 2017 | 121.82 | 123.29 | 121.30 | 121.44 | 2,169,449 | -0.19(-0.16%) |
Dec 04, 2017 | 121.62 | 122.20 | 121.58 | 121.64 | 2,235,151 | +0.83(+0.69%) |
Dec 01, 2017 | 120.02 | 121.26 | 119.28 | 120.81 | 2,489,882 | -0.13(-0.11%) |
Nov 30, 2017 | 120.12 | 121.86 | 119.66 | 120.94 | 3,258,125 | +0.49(+0.40%) |
Nov 29, 2017 | 121.18 | 121.35 | 119.67 | 120.45 | 2,858,086 | -0.39(-0.32%) |
Nov 28, 2017 | 121.18 | 121.46 | 120.54 | 120.84 | 3,219,266 | -0.03(-0.02%) |
Nov 27, 2017 | 120.30 | 121.29 | 120.30 | 120.87 | 2,688,529 | +0.41(+0.34%) |
Nov 24, 2017 | 120.47 | 121.04 | 120.35 | 120.46 | 765,891 | +0.10(+0.09%) |
Nov 22, 2017 | 121.86 | 121.89 | 120.06 | 120.36 | 2,440,368 | -1.17(-0.96%) |
Nov 21, 2017 | 120.30 | 122.25 | 120.30 | 121.53 | 3,652,223 | +1.94(+1.62%) |
Nov 20, 2017 | 119.04 | 119.90 | 118.78 | 119.59 | 2,040,192 | +0.41(+0.34%) |
Nov 17, 2017 | 117.75 | 119.33 | 117.56 | 119.18 | 4,907,049 | +1.05(+0.88%) |
Nov 16, 2017 | 115.82 | 118.17 | 115.40 | 118.14 | 3,675,120 | +2.01(+1.73%) |
Nov 15, 2017 | 116.74 | 116.78 | 115.29 | 116.12 | 3,204,131 | -0.76(-0.65%) |
Nov 14, 2017 | 114.05 | 116.92 | 113.93 | 116.88 | 2,255,015 | +2.53(+2.22%) |
Nov 13, 2017 | 113.66 | 114.81 | 113.59 | 114.35 | 2,513,507 | +0.27(+0.23%) |
Nov 10, 2017 | 113.06 | 114.80 | 112.08 | 114.08 | 3,555,549 | +1.23(+1.09%) |
Nov 09, 2017 | 113.27 | 114.09 | 112.20 | 112.84 | 3,493,040 | -1.11(-0.97%) |
Nov 08, 2017 | 114.92 | 118.10 | 113.21 | 113.96 | 6,488,811 | -0.86(-0.75%) |
Nov 07, 2017 | 116.07 | 117.12 | 114.60 | 114.82 | 5,528,101 | -1.04(-0.89%) |
Nov 06, 2017 | 115.25 | 116.85 | 114.78 | 115.86 | 2,988,531 | +0.41(+0.35%) |
Nov 03, 2017 | 113.68 | 115.48 | 113.61 | 115.45 | 4,257,010 | +1.81(+1.60%) |
Nov 02, 2017 | 114.39 | 115.17 | 113.04 | 113.63 | 3,909,749 | -0.49(-0.43%) |
Nov 01, 2017 | 114.46 | 114.85 | 113.59 | 114.13 | 1,453,297 | +0.65(+0.57%) |
Oct 31, 2017 | 112.66 | 113.89 | 112.38 | 113.48 | 1,803,348 | +0.91(+0.81%) |
Oct 30, 2017 | 112.71 | 113.00 | 111.62 | 112.57 | 1,938,682 | -0.33(-0.29%) |
Oct 27, 2017 | 111.52 | 113.43 | 111.38 | 112.90 | 2,176,669 | +0.06(+0.05%) |
Oct 26, 2017 | 111.63 | 113.37 | 110.56 | 112.84 | 2,776,557 | +2.36(+2.13%) |
Oct 25, 2017 | 110.28 | 111.16 | 109.77 | 110.49 | 3,038,127 | -0.46(-0.41%) |
Oct 24, 2017 | 109.96 | 111.21 | 109.64 | 110.94 | 1,793,131 | +1.42(+1.30%) |
Oct 23, 2017 | 109.28 | 109.72 | 108.95 | 109.52 | 1,483,836 | +0.28(+0.25%) |
Oct 20, 2017 | 109.69 | 109.81 | 108.66 | 109.25 | 2,679,782 | -0.17(-0.16%) |
Oct 19, 2017 | 109.56 | 109.62 | 108.79 | 109.42 | 1,784,796 | -0.54(-0.49%) |
Oct 18, 2017 | 109.53 | 110.81 | 109.27 | 109.96 | 2,603,538 | +0.69(+0.63%) |
Oct 17, 2017 | 108.80 | 109.30 | 108.44 | 109.26 | 783,331 | +0.27(+0.25%) |
Oct 16, 2017 | 109.23 | 109.60 | 108.10 | 108.99 | 4,228,502 | -0.34(-0.31%) |
Oct 13, 2017 | 109.23 | 109.52 | 108.66 | 109.33 | 1,779,664 | +0.62(+0.57%) |
Oct 12, 2017 | 108.34 | 109.10 | 107.94 | 108.71 | 1,831,044 | +0.31(+0.29%) |
Oct 11, 2017 | 108.17 | 108.67 | 107.98 | 108.40 | 1,409,345 | +0.05(+0.04%) |
Oct 10, 2017 | 107.21 | 108.38 | 106.81 | 108.35 | 2,022,988 | +1.25(+1.17%) |
Oct 09, 2017 | 106.34 | 107.13 | 106.09 | 107.10 | 1,379,227 | +0.95(+0.89%) |
Oct 06, 2017 | 105.66 | 106.16 | 105.18 | 106.15 | 1,971,468 | +0.47(+0.44%) |
Oct 05, 2017 | 103.74 | 105.90 | 103.40 | 105.68 | 3,642,089 | +2.33(+2.25%) |
Oct 04, 2017 | 103.77 | 103.98 | 102.87 | 103.36 | 2,864,233 | -0.55(-0.53%) |
Oct 03, 2017 | 104.85 | 105.28 | 103.52 | 103.91 | 2,342,482 | -1.07(-1.02%) |
Oct 02, 2017 | 104.81 | 105.86 | 104.19 | 104.98 | 1,627,191 | +0.26(+0.25%) |
Sep 29, 2017 | 104.16 | 105.73 | 103.72 | 104.72 | 3,746,865 | +0.25(+0.24%) |
Sep 28, 2017 | 102.72 | 104.53 | 102.54 | 104.48 | 1,917,788 | +1.56(+1.51%) |
Sep 27, 2017 | 102.92 | 103.49 | 102.04 | 102.92 | 3,752,074 | +0.28(+0.27%) |
Sep 26, 2017 | 103.59 | 104.14 | 102.54 | 102.64 | 2,975,103 | -0.76(-0.73%) |
Sep 25, 2017 | 102.44 | 104.45 | 102.04 | 103.40 | 3,909,502 | +0.94(+0.92%) |
Sep 22, 2017 | 101.80 | 102.64 | 101.63 | 102.46 | 1,241,469 | +0.30(+0.29%) |
Sep 21, 2017 | 102.43 | 103.05 | 101.94 | 102.17 | 2,012,963 | -0.11(-0.11%) |
Sep 20, 2017 | 101.91 | 102.81 | 101.48 | 102.28 | 3,673,902 | +0.32(+0.32%) |
Sep 19, 2017 | 100.28 | 102.04 | 99.80 | 101.96 | 2,261,793 | +1.72(+1.71%) |
Sep 18, 2017 | 100.46 | 101.13 | 100.16 | 100.24 | 2,418,430 | +0.14(+0.14%) |
Sep 15, 2017 | 100.65 | 100.65 | 99.15 | 100.10 | 2,938,157 | -0.95(-0.94%) |
Sep 14, 2017 | 101.00 | 101.59 | 100.35 | 101.05 | 3,703,477 | -0.36(-0.36%) |
Sep 13, 2017 | 99.73 | 101.55 | 99.45 | 101.41 | 1,917,967 | +1.60(+1.61%) |
Sep 12, 2017 | 99.41 | 100.18 | 99.05 | 99.80 | 1,336,295 | +0.43(+0.43%) |
Sep 11, 2017 | 98.61 | 100.87 | 98.61 | 99.38 | 3,132,138 | +1.14(+1.16%) |
Sep 08, 2017 | 96.62 | 99.20 | 96.51 | 98.24 | 1,975,307 | +1.59(+1.64%) |
Sep 07, 2017 | 97.00 | 97.11 | 96.13 | 96.65 | 1,749,244 | -0.04(-0.04%) |
Sep 06, 2017 | 97.52 | 97.63 | 96.14 | 96.69 | 1,330,170 | -0.46(-0.47%) |
Sep 05, 2017 | 98.47 | 98.52 | 96.03 | 97.14 | 1,954,906 | -1.44(-1.46%) |