Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.54 | 121.00 | 119.07 | 120.01 | 605,645 | -0.75(-0.62%) |
Sep 27, 2018 | 121.60 | 121.98 | 120.28 | 120.75 | 473,253 | -0.32(-0.26%) |
Sep 26, 2018 | 123.18 | 123.99 | 120.87 | 121.07 | 527,508 | -2.10(-1.70%) |
Sep 25, 2018 | 123.70 | 125.15 | 122.30 | 123.17 | 925,809 | -3.50(-2.76%) |
Sep 24, 2018 | 126.30 | 126.88 | 124.55 | 126.67 | 401,074 | -0.09(-0.07%) |
Sep 21, 2018 | 129.10 | 129.44 | 126.55 | 126.75 | 613,790 | -2.25(-1.74%) |
Sep 20, 2018 | 128.51 | 130.00 | 127.09 | 129.00 | 345,043 | +1.54(+1.21%) |
Sep 19, 2018 | 127.49 | 128.55 | 125.70 | 127.46 | 376,723 | +0.58(+0.46%) |
Sep 18, 2018 | 125.96 | 128.71 | 125.81 | 126.88 | 522,890 | +0.46(+0.36%) |
Sep 17, 2018 | 131.59 | 131.90 | 126.25 | 126.42 | 418,530 | -5.40(-4.10%) |
Sep 14, 2018 | 130.84 | 132.91 | 130.58 | 131.82 | 719,268 | +1.36(+1.05%) |
Sep 13, 2018 | 134.29 | 134.72 | 123.25 | 130.45 | 1,265,303 | -4.38(-3.25%) |
Sep 12, 2018 | 138.49 | 138.77 | 132.77 | 134.83 | 508,729 | -4.43(-3.18%) |
Sep 11, 2018 | 139.30 | 140.43 | 137.37 | 139.26 | 392,177 | -0.50(-0.35%) |
Sep 10, 2018 | 142.16 | 142.40 | 138.31 | 139.75 | 334,112 | -1.39(-0.99%) |
Sep 07, 2018 | 141.23 | 145.17 | 140.66 | 141.15 | 319,057 | -1.27(-0.89%) |
Sep 06, 2018 | 142.33 | 143.22 | 140.26 | 142.41 | 270,069 | +0.02(+0.01%) |
Sep 05, 2018 | 144.78 | 144.78 | 140.90 | 142.39 | 321,068 | -1.98(-1.37%) |
Sep 04, 2018 | 142.52 | 144.72 | 141.40 | 144.38 | 263,451 | +1.44(+1.01%) |
Aug 31, 2018 | 142.94 | 142.94 | 142.94 | 0 | +1.27(+0.90%) | |
Aug 30, 2018 | 142.06 | 143.14 | 141.31 | 141.67 | 148,136 | -0.88(-0.62%) |
Aug 29, 2018 | 143.06 | 143.82 | 141.70 | 142.55 | 173,494 | +0.30(+0.21%) |
Aug 28, 2018 | 143.18 | 143.29 | 140.80 | 142.25 | 183,177 | -0.12(-0.09%) |
Aug 27, 2018 | 141.56 | 144.09 | 141.46 | 142.38 | 418,326 | +1.94(+1.39%) |
Aug 24, 2018 | 139.62 | 140.77 | 139.32 | 140.43 | 199,738 | +1.61(+1.16%) |
Aug 23, 2018 | 138.48 | 140.28 | 137.34 | 138.82 | 250,088 | -0.01(-0.01%) |
Aug 22, 2018 | 138.39 | 139.93 | 136.82 | 138.83 | 302,567 | +0.78(+0.57%) |
Aug 21, 2018 | 135.61 | 138.46 | 135.61 | 138.04 | 331,800 | +2.64(+1.95%) |
Aug 20, 2018 | 134.48 | 135.86 | 133.03 | 135.40 | 240,240 | +1.19(+0.89%) |
Aug 17, 2018 | 133.10 | 134.48 | 131.81 | 134.21 | 260,970 | +0.38(+0.28%) |
Aug 16, 2018 | 134.15 | 134.36 | 132.90 | 133.83 | 235,813 | +0.38(+0.29%) |
Aug 15, 2018 | 133.61 | 134.60 | 131.62 | 133.45 | 323,147 | -1.28(-0.95%) |
Aug 14, 2018 | 133.54 | 135.83 | 132.94 | 134.73 | 378,428 | +1.40(+1.05%) |
Aug 13, 2018 | 132.87 | 135.89 | 132.87 | 133.32 | 398,992 | +0.35(+0.27%) |
Aug 10, 2018 | 131.62 | 133.39 | 130.67 | 132.97 | 522,885 | -0.26(-0.19%) |
Aug 09, 2018 | 135.43 | 135.74 | 133.11 | 133.23 | 303,431 | -2.01(-1.49%) |
Aug 08, 2018 | 134.46 | 135.79 | 133.05 | 135.24 | 251,962 | +0.33(+0.25%) |
Aug 07, 2018 | 131.87 | 135.44 | 131.30 | 134.91 | 539,359 | +3.99(+3.04%) |
Aug 06, 2018 | 128.94 | 131.03 | 127.80 | 130.92 | 218,837 | +1.50(+1.16%) |
Aug 03, 2018 | 129.07 | 130.00 | 128.29 | 129.42 | 388,258 | +0.07(+0.05%) |
Aug 02, 2018 | 123.65 | 129.61 | 123.65 | 129.36 | 339,685 | +3.50(+2.78%) |
Aug 01, 2018 | 126.31 | 128.44 | 125.54 | 125.86 | 316,473 | -0.69(-0.54%) |
Jul 31, 2018 | 125.47 | 127.64 | 125.39 | 126.54 | 347,445 | +1.56(+1.24%) |
Jul 30, 2018 | 126.07 | 126.51 | 122.80 | 124.99 | 375,854 | -1.40(-1.11%) |
Jul 27, 2018 | 130.56 | 130.97 | 124.73 | 126.39 | 313,919 | -3.47(-2.67%) |
Jul 26, 2018 | 131.97 | 134.34 | 124.31 | 129.86 | 734,059 | +0.64(+0.49%) |
Jul 25, 2018 | 131.43 | 132.42 | 127.32 | 129.22 | 644,857 | -1.89(-1.44%) |
Jul 24, 2018 | 135.46 | 136.30 | 130.40 | 131.11 | 313,799 | -3.85(-2.86%) |
Jul 23, 2018 | 134.05 | 135.43 | 132.49 | 134.97 | 353,640 | +0.75(+0.56%) |
Jul 20, 2018 | 135.81 | 135.81 | 133.58 | 134.21 | 247,664 | -1.03(-0.76%) |
Jul 19, 2018 | 134.87 | 135.57 | 133.97 | 135.24 | 188,902 | +0.33(+0.25%) |
Jul 18, 2018 | 135.30 | 135.37 | 133.57 | 134.91 | 169,690 | +0.09(+0.07%) |
Jul 17, 2018 | 132.59 | 135.79 | 131.82 | 134.81 | 279,596 | +1.58(+1.19%) |
Jul 16, 2018 | 133.76 | 134.48 | 132.94 | 133.23 | 144,755 | -0.21(-0.16%) |
Jul 13, 2018 | 133.54 | 134.52 | 132.62 | 133.44 | 286,605 | -0.31(-0.23%) |
Jul 12, 2018 | 131.82 | 133.81 | 130.86 | 133.74 | 222,292 | +2.88(+2.20%) |
Jul 11, 2018 | 132.41 | 133.54 | 130.61 | 130.86 | 286,930 | -3.31(-2.47%) |
Jul 10, 2018 | 132.20 | 134.42 | 131.94 | 134.17 | 271,340 | +2.35(+1.78%) |
Jul 09, 2018 | 132.86 | 132.86 | 130.19 | 131.83 | 308,046 | -0.09(-0.07%) |
Jul 06, 2018 | 130.19 | 132.13 | 129.12 | 131.91 | 324,399 | +1.88(+1.45%) |
Jul 05, 2018 | 127.30 | 130.50 | 126.64 | 130.03 | 653,698 | +3.47(+2.74%) |
Jul 03, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.92(-1.49%) | |
Jul 02, 2018 | 126.37 | 129.26 | 125.84 | 128.48 | 362,571 | +0.99(+0.78%) |
Jun 29, 2018 | 129.40 | 130.36 | 127.39 | 127.49 | 455,591 | -0.86(-0.67%) |
Jun 28, 2018 | 127.16 | 129.86 | 125.72 | 128.35 | 372,840 | +1.42(+1.12%) |
Jun 27, 2018 | 130.95 | 131.49 | 126.90 | 126.92 | 440,681 | -3.37(-2.58%) |
Jun 26, 2018 | 128.29 | 131.31 | 127.52 | 130.29 | 508,946 | +2.53(+1.98%) |
Jun 25, 2018 | 131.50 | 131.70 | 125.28 | 127.76 | 615,361 | -4.07(-3.09%) |
Jun 22, 2018 | 135.13 | 135.66 | 131.79 | 131.84 | 4,712,184 | -2.46(-1.83%) |
Jun 21, 2018 | 134.86 | 134.86 | 131.78 | 134.30 | 520,954 | -0.16(-0.12%) |
Jun 20, 2018 | 133.15 | 134.59 | 132.44 | 134.46 | 292,581 | +2.12(+1.60%) |
Jun 19, 2018 | 132.20 | 133.24 | 130.31 | 132.34 | 307,486 | -1.95(-1.45%) |
Jun 18, 2018 | 133.49 | 134.50 | 132.60 | 134.29 | 279,884 | -0.49(-0.36%) |
Jun 15, 2018 | 134.96 | 132.95 | 134.78 | 491,420 | +1.83(+1.37%) | |
Jun 14, 2018 | 132.33 | 132.99 | 130.74 | 132.95 | 455,588 | +1.95(+1.49%) |
Jun 13, 2018 | 133.36 | 134.72 | 130.84 | 131.00 | 400,233 | -1.97(-1.48%) |
Jun 12, 2018 | 131.01 | 133.41 | 129.91 | 132.97 | 342,533 | +2.27(+1.74%) |
Jun 11, 2018 | 128.59 | 131.03 | 128.36 | 130.69 | 239,328 | +2.93(+2.29%) |
Jun 08, 2018 | 127.14 | 130.32 | 126.17 | 127.76 | 516,060 | +0.85(+0.67%) |
Jun 07, 2018 | 130.59 | 131.13 | 126.75 | 126.92 | 307,333 | -3.64(-2.78%) |
Jun 06, 2018 | 129.49 | 130.55 | 128.61 | 130.55 | 222,891 | +1.36(+1.05%) |
Jun 05, 2018 | 128.47 | 129.88 | 127.59 | 129.19 | 207,750 | +1.03(+0.80%) |
Jun 04, 2018 | 127.44 | 128.31 | 126.63 | 128.16 | 242,819 | +1.31(+1.04%) |
Jun 01, 2018 | 126.58 | 127.40 | 125.76 | 126.85 | 352,795 | +1.42(+1.13%) |
May 31, 2018 | 127.12 | 128.22 | 125.33 | 125.43 | 234,604 | -1.93(-1.52%) |
May 30, 2018 | 125.86 | 128.17 | 125.64 | 127.36 | 468,227 | +2.19(+1.75%) |
May 29, 2018 | 124.92 | 125.91 | 123.43 | 125.17 | 286,654 | -0.16(-0.13%) |
May 25, 2018 | 125.33 | 125.33 | 125.33 | 0 | +1.06(+0.86%) | |
May 24, 2018 | 124.37 | 124.78 | 123.25 | 124.27 | 140,052 | -0.12(-0.10%) |
May 23, 2018 | 122.27 | 124.47 | 119.42 | 124.39 | 193,391 | +1.12(+0.91%) |
May 22, 2018 | 124.15 | 125.04 | 123.16 | 123.27 | 215,507 | -0.22(-0.18%) |
May 21, 2018 | 124.05 | 125.52 | 122.13 | 123.49 | 228,532 | +0.79(+0.64%) |
May 18, 2018 | 122.72 | 124.01 | 122.20 | 122.70 | 329,479 | +0.17(+0.14%) |
May 17, 2018 | 121.20 | 122.90 | 120.41 | 122.53 | 199,581 | +0.94(+0.77%) |
May 16, 2018 | 120.00 | 122.07 | 119.89 | 121.59 | 311,709 | +1.47(+1.22%) |
May 15, 2018 | 119.48 | 120.27 | 118.78 | 120.12 | 324,767 | +0.06(+0.05%) |
May 14, 2018 | 120.90 | 122.63 | 119.91 | 120.06 | 306,818 | -0.37(-0.31%) |
May 11, 2018 | 122.22 | 122.56 | 120.39 | 120.44 | 165,348 | -2.01(-1.64%) |
May 10, 2018 | 120.32 | 122.62 | 119.86 | 122.44 | 327,677 | +2.38(+1.98%) |
May 09, 2018 | 118.32 | 120.42 | 117.77 | 120.06 | 285,654 | +1.96(+1.66%) |
May 08, 2018 | 118.17 | 119.24 | 117.28 | 118.10 | 373,968 | +0.26(+0.22%) |
May 07, 2018 | 118.18 | 119.45 | 117.56 | 117.85 | 230,475 | -0.03(-0.02%) |
May 04, 2018 | 113.72 | 118.25 | 113.12 | 117.88 | 255,730 | +3.43(+2.99%) |
May 03, 2018 | 111.72 | 114.68 | 110.79 | 114.45 | 420,589 | +1.83(+1.62%) |
May 02, 2018 | 113.67 | 113.93 | 112.43 | 112.62 | 272,352 | -0.73(-0.65%) |
May 01, 2018 | 113.91 | 113.91 | 109.46 | 113.36 | 537,544 | +1.92(+1.73%) |
Apr 30, 2018 | 114.72 | 116.59 | 110.91 | 111.43 | 433,745 | -3.03(-2.64%) |
Apr 27, 2018 | 116.66 | 116.70 | 113.47 | 114.46 | 332,866 | -0.92(-0.80%) |
Apr 26, 2018 | 114.79 | 115.83 | 113.27 | 115.38 | 198,584 | +1.78(+1.57%) |
Apr 25, 2018 | 113.32 | 114.50 | 110.35 | 113.60 | 289,334 | +0.35(+0.31%) |
Apr 24, 2018 | 113.77 | 114.99 | 111.56 | 113.25 | 359,955 | +0.01(+0.01%) |
Apr 23, 2018 | 113.85 | 115.31 | 112.42 | 113.24 | 374,099 | -0.48(-0.43%) |
Apr 20, 2018 | 114.19 | 115.42 | 113.05 | 113.73 | 325,409 | -0.70(-0.61%) |
Apr 19, 2018 | 116.50 | 116.73 | 113.87 | 114.42 | 398,604 | -3.37(-2.86%) |
Apr 18, 2018 | 118.27 | 119.19 | 116.84 | 117.79 | 191,587 | -0.55(-0.47%) |
Apr 17, 2018 | 116.86 | 119.03 | 116.39 | 118.34 | 251,996 | +2.24(+1.93%) |
Apr 16, 2018 | 115.63 | 116.83 | 114.44 | 116.11 | 240,344 | +1.12(+0.98%) |
Apr 13, 2018 | 116.36 | 116.98 | 114.72 | 114.98 | 334,902 | -0.18(-0.16%) |
Apr 12, 2018 | 113.06 | 115.78 | 112.27 | 115.16 | 376,263 | +3.84(+3.45%) |
Apr 11, 2018 | 109.28 | 111.78 | 109.09 | 111.32 | 188,824 | +1.08(+0.98%) |
Apr 10, 2018 | 108.57 | 111.44 | 107.20 | 110.23 | 227,733 | +4.07(+3.84%) |
Apr 09, 2018 | 106.86 | 108.93 | 105.77 | 106.16 | 246,236 | +0.59(+0.56%) |
Apr 06, 2018 | 107.06 | 108.62 | 104.67 | 105.57 | 182,117 | -3.02(-2.78%) |
Apr 05, 2018 | 109.90 | 110.33 | 107.73 | 108.59 | 203,791 | -0.25(-0.23%) |
Apr 04, 2018 | 104.45 | 109.29 | 103.94 | 108.83 | 210,307 | +1.91(+1.79%) |
Apr 03, 2018 | 106.69 | 107.85 | 104.90 | 106.92 | 437,099 | +1.48(+1.41%) |
Apr 02, 2018 | 109.42 | 110.00 | 104.88 | 105.44 | 316,774 | -4.73(-4.29%) |
Mar 29, 2018 | 110.17 | 110.17 | 110.17 | 0 | +2.44(+2.26%) | |
Mar 28, 2018 | 109.90 | 110.31 | 106.85 | 107.73 | 265,814 | -2.10(-1.91%) |
Mar 27, 2018 | 114.53 | 115.38 | 109.14 | 109.83 | 441,412 | -3.92(-3.45%) |
Mar 26, 2018 | 111.52 | 114.56 | 110.32 | 113.75 | 353,973 | +4.71(+4.32%) |
Mar 23, 2018 | 113.97 | 114.16 | 108.98 | 109.05 | 371,824 | -4.88(-4.28%) |
Mar 22, 2018 | 117.41 | 117.86 | 113.72 | 113.92 | 251,291 | -5.09(-4.27%) |
Mar 21, 2018 | 118.53 | 120.92 | 117.70 | 119.01 | 323,582 | +0.27(+0.22%) |
Mar 20, 2018 | 116.75 | 119.07 | 115.67 | 118.75 | 357,414 | +1.95(+1.67%) |
Mar 19, 2018 | 117.53 | 117.89 | 113.71 | 116.80 | 356,388 | -1.58(-1.33%) |
Mar 16, 2018 | 117.45 | 118.75 | 116.72 | 118.38 | 514,793 | +1.25(+1.07%) |
Mar 15, 2018 | 117.44 | 118.64 | 116.05 | 117.12 | 258,156 | +0.19(+0.16%) |
Mar 14, 2018 | 118.19 | 118.19 | 116.26 | 116.93 | 173,883 | -0.47(-0.40%) |
Mar 13, 2018 | 119.83 | 121.11 | 116.93 | 117.41 | 262,486 | -1.72(-1.44%) |
Mar 12, 2018 | 118.64 | 120.10 | 117.95 | 119.13 | 226,088 | +0.61(+0.51%) |
Mar 09, 2018 | 114.84 | 118.64 | 114.69 | 118.52 | 282,758 | +4.75(+4.17%) |
Mar 08, 2018 | 113.93 | 114.20 | 112.73 | 113.77 | 242,083 | +0.47(+0.42%) |
Mar 07, 2018 | 112.12 | 114.18 | 112.03 | 113.30 | 235,648 | +0.32(+0.29%) |
Mar 06, 2018 | 113.21 | 113.67 | 111.73 | 112.97 | 401,576 | +0.58(+0.52%) |
Mar 05, 2018 | 111.18 | 113.14 | 110.50 | 112.40 | 235,208 | +0.26(+0.23%) |
Mar 02, 2018 | 108.52 | 112.53 | 107.86 | 112.14 | 205,039 | +2.26(+2.06%) |
Mar 01, 2018 | 111.22 | 111.74 | 108.82 | 109.88 | 226,735 | -1.22(-1.10%) |
Feb 28, 2018 | 113.06 | 113.72 | 111.06 | 111.11 | 207,948 | -1.44(-1.28%) |
Feb 27, 2018 | 113.73 | 114.95 | 112.35 | 112.55 | 480,015 | -1.18(-1.03%) |
Feb 26, 2018 | 112.62 | 113.86 | 112.25 | 113.72 | 164,814 | +1.68(+1.50%) |
Feb 23, 2018 | 111.84 | 112.71 | 110.48 | 112.05 | 235,375 | +0.82(+0.73%) |
Feb 22, 2018 | 110.29 | 111.23 | 272,740 | +0.03(+0.03%) | ||
Feb 21, 2018 | 114.21 | 114.48 | 111.12 | 111.20 | 298,512 | -2.39(-2.10%) |
Feb 20, 2018 | 110.52 | 114.12 | 110.10 | 113.59 | 439,456 | +2.54(+2.29%) |
Feb 16, 2018 | 111.05 | 111.05 | 111.05 | 0 | +0.79(+0.71%) | |
Feb 15, 2018 | 108.56 | 110.50 | 106.59 | 110.26 | 346,996 | +3.02(+2.81%) |
Feb 14, 2018 | 103.18 | 107.40 | 102.55 | 107.24 | 410,606 | +2.87(+2.75%) |
Feb 13, 2018 | 103.29 | 104.44 | 101.58 | 104.38 | 430,939 | +0.06(+0.05%) |
Feb 12, 2018 | 105.16 | 105.17 | 102.32 | 104.32 | 703,008 | -0.16(-0.16%) |
Feb 09, 2018 | 99.66 | 106.53 | 99.66 | 104.48 | 1,093,763 | +5.94(+6.03%) |
Feb 08, 2018 | 104.17 | 105.07 | 98.50 | 98.54 | 710,896 | -5.87(-5.62%) |
Feb 07, 2018 | 107.80 | 108.33 | 104.37 | 104.41 | 404,758 | -3.83(-3.54%) |
Feb 06, 2018 | 101.51 | 108.62 | 99.70 | 108.24 | 680,214 | +2.38(+2.25%) |
Feb 05, 2018 | 107.77 | 110.13 | 104.15 | 105.86 | 391,136 | -3.33(-3.05%) |
Feb 02, 2018 | 112.82 | 112.94 | 109.07 | 109.19 | 355,420 | -4.89(-4.28%) |
Feb 01, 2018 | 112.08 | 114.76 | 111.73 | 114.08 | 181,696 | +1.01(+0.90%) |
Jan 31, 2018 | 114.73 | 115.52 | 112.50 | 113.06 | 237,359 | -0.44(-0.38%) |
Jan 30, 2018 | 114.52 | 117.10 | 113.60 | 113.50 | 320,001 | -3.02(-2.59%) |
Jan 29, 2018 | 115.37 | 117.17 | 114.53 | 116.52 | 323,636 | +0.32(+0.28%) |
Jan 26, 2018 | 112.80 | 116.22 | 111.69 | 116.19 | 235,878 | +4.59(+4.12%) |
Jan 25, 2018 | 115.35 | 115.62 | 111.29 | 111.60 | 340,118 | -2.27(-1.99%) |
Jan 24, 2018 | 113.39 | 115.50 | 113.16 | 113.87 | 398,099 | -1.11(-0.97%) |
Jan 23, 2018 | 114.05 | 115.70 | 113.14 | 114.98 | 399,961 | +0.90(+0.79%) |
Jan 22, 2018 | 113.65 | 115.03 | 113.02 | 114.08 | 405,374 | +0.19(+0.17%) |
Jan 19, 2018 | 113.90 | 114.49 | 112.57 | 113.89 | 320,264 | +0.30(+0.26%) |
Jan 18, 2018 | 114.36 | 116.16 | 113.39 | 113.59 | 332,185 | -0.79(-0.69%) |
Jan 17, 2018 | 115.07 | 115.07 | 113.53 | 114.38 | 572,017 | +0.58(+0.51%) |
Jan 16, 2018 | 117.45 | 118.11 | 113.68 | 113.80 | 298,451 | -2.84(-2.43%) |
Jan 12, 2018 | 116.64 | 116.64 | 116.64 | 0 | +1.11(+0.96%) | |
Jan 11, 2018 | 114.03 | 115.70 | 112.83 | 115.53 | 225,508 | +1.61(+1.42%) |
Jan 10, 2018 | 113.49 | 113.92 | 224,291 | -1.26(-1.10%) | ||
Jan 09, 2018 | 115.52 | 115.85 | 114.37 | 115.18 | 166,306 | -0.20(-0.17%) |
Jan 08, 2018 | 114.05 | 116.04 | 113.45 | 115.38 | 218,088 | +1.41(+1.24%) |
Jan 05, 2018 | 114.09 | 115.12 | 113.08 | 113.96 | 239,920 | +0.45(+0.39%) |
Jan 04, 2018 | 113.17 | 113.90 | 112.08 | 113.52 | 193,551 | +1.04(+0.93%) |
Jan 03, 2018 | 110.57 | 112.88 | 110.10 | 112.47 | 282,862 | +2.08(+1.88%) |
Jan 02, 2018 | 107.25 | 110.43 | 106.93 | 110.39 | 301,093 | +3.75(+3.52%) |
Dec 29, 2017 | 106.64 | 106.64 | 106.64 | 0 | -0.90(-0.84%) | |
Dec 28, 2017 | 107.37 | 107.65 | 107.00 | 107.55 | 187,830 | +0.59(+0.55%) |
Dec 27, 2017 | 107.02 | 107.98 | 106.66 | 106.96 | 197,415 | -0.24(-0.22%) |
Dec 26, 2017 | 106.46 | 107.73 | 105.51 | 107.19 | 153,744 | -0.03(-0.03%) |
Dec 22, 2017 | 107.23 | 107.75 | 106.76 | 107.22 | 269,701 | -0.51(-0.48%) |
Dec 21, 2017 | 109.24 | 109.44 | 107.59 | 107.73 | 205,749 | -1.19(-1.10%) |
Dec 20, 2017 | 108.92 | 109.73 | 107.32 | 108.93 | 278,533 | +0.91(+0.84%) |
Dec 19, 2017 | 108.41 | 109.75 | 107.49 | 108.02 | 367,558 | -0.72(-0.66%) |
Dec 18, 2017 | 107.61 | 109.26 | 107.44 | 108.74 | 352,991 | +2.20(+2.06%) |
Dec 15, 2017 | 104.46 | 108.16 | 103.44 | 106.54 | 627,349 | +2.08(+1.99%) |
Dec 14, 2017 | 105.32 | 106.47 | 104.22 | 104.47 | 404,566 | -1.18(-1.11%) |
Dec 13, 2017 | 107.08 | 108.09 | 104.97 | 105.64 | 362,123 | -1.24(-1.16%) |
Dec 12, 2017 | 107.34 | 108.01 | 106.22 | 106.88 | 525,799 | -1.01(-0.94%) |
Dec 11, 2017 | 107.15 | 108.96 | 106.95 | 107.90 | 416,698 | +1.03(+0.97%) |
Dec 08, 2017 | 106.82 | 108.80 | 106.26 | 106.86 | 322,955 | +1.45(+1.37%) |
Dec 07, 2017 | 105.80 | 106.80 | 105.08 | 105.41 | 424,718 | +0.02(+0.02%) |
Dec 06, 2017 | 104.66 | 106.12 | 105.39 | 105.39 | 270,820 | +0.00(+0.00%) |
Dec 05, 2017 | 105.01 | 107.64 | 103.77 | 105.39 | 361,891 | +0.04(+0.04%) |
Dec 04, 2017 | 112.25 | 113.16 | 105.11 | 105.36 | 533,421 | -5.47(-4.93%) |
Dec 01, 2017 | 111.71 | 111.94 | 110.03 | 110.82 | 319,849 | -1.31(-1.17%) |
Nov 30, 2017 | 112.37 | 112.78 | 109.58 | 112.13 | 454,912 | +1.39(+1.26%) |
Nov 29, 2017 | 118.12 | 118.67 | 110.38 | 110.74 | 416,435 | -7.64(-6.45%) |
Nov 28, 2017 | 118.12 | 119.50 | 117.60 | 118.38 | 248,864 | +0.58(+0.49%) |
Nov 27, 2017 | 118.25 | 118.70 | 117.20 | 117.80 | 278,136 | -1.15(-0.96%) |
Nov 24, 2017 | 117.88 | 119.04 | 117.88 | 118.94 | 61,420 | +1.12(+0.95%) |
Nov 22, 2017 | 120.09 | 120.14 | 117.75 | 117.83 | 210,005 | -2.16(-1.80%) |
Nov 21, 2017 | 118.52 | 120.02 | 118.43 | 119.98 | 247,173 | +2.14(+1.82%) |
Nov 20, 2017 | 116.30 | 117.99 | 116.17 | 117.84 | 241,327 | +1.67(+1.43%) |
Nov 17, 2017 | 114.56 | 116.62 | 114.56 | 116.18 | 364,319 | +1.33(+1.16%) |
Nov 16, 2017 | 113.41 | 115.77 | 113.41 | 114.85 | 225,289 | +2.18(+1.93%) |
Nov 15, 2017 | 112.63 | 114.00 | 111.28 | 112.67 | 220,607 | -0.80(-0.71%) |
Nov 14, 2017 | 114.01 | 114.75 | 112.31 | 113.48 | 318,723 | -1.05(-0.92%) |
Nov 13, 2017 | 114.64 | 116.32 | 114.03 | 114.53 | 376,411 | -0.87(-0.76%) |
Nov 10, 2017 | 114.19 | 115.83 | 113.98 | 115.40 | 205,935 | +1.35(+1.18%) |
Nov 09, 2017 | 115.63 | 116.33 | 112.07 | 114.05 | 293,712 | -2.63(-2.26%) |
Nov 08, 2017 | 116.66 | 117.82 | 115.97 | 116.69 | 398,575 | -0.50(-0.43%) |
Nov 07, 2017 | 118.20 | 119.14 | 115.87 | 117.19 | 194,495 | -0.85(-0.72%) |
Nov 06, 2017 | 115.83 | 118.25 | 115.21 | 118.04 | 272,218 | +2.31(+2.00%) |
Nov 03, 2017 | 114.03 | 115.74 | 113.22 | 115.73 | 233,591 | +2.15(+1.89%) |
Nov 02, 2017 | 114.16 | 114.92 | 112.85 | 113.58 | 218,544 | -0.70(-0.61%) |
Nov 01, 2017 | 116.38 | 116.48 | 112.82 | 114.28 | 235,421 | -1.00(-0.86%) |
Oct 31, 2017 | 113.90 | 115.75 | 113.41 | 115.28 | 225,746 | +1.63(+1.43%) |
Oct 30, 2017 | 114.34 | 115.23 | 112.87 | 113.65 | 272,317 | -0.89(-0.78%) |
Oct 27, 2017 | 110.98 | 114.77 | 109.52 | 114.54 | 490,463 | +5.72(+5.26%) |
Oct 26, 2017 | 107.25 | 109.37 | 107.15 | 108.81 | 200,990 | +0.73(+0.68%) |
Oct 25, 2017 | 108.15 | 108.98 | 106.69 | 108.08 | 245,534 | -0.63(-0.58%) |
Oct 24, 2017 | 109.08 | 109.87 | 108.52 | 108.71 | 190,065 | +0.04(+0.03%) |
Oct 23, 2017 | 108.18 | 109.28 | 107.92 | 108.67 | 154,827 | +0.68(+0.63%) |
Oct 20, 2017 | 108.98 | 109.05 | 107.92 | 107.99 | 171,547 | +0.05(+0.04%) |
Oct 19, 2017 | 107.09 | 107.99 | 105.23 | 107.94 | 135,097 | +0.08(+0.07%) |
Oct 18, 2017 | 107.84 | 108.27 | 106.48 | 107.87 | 168,237 | +0.68(+0.64%) |
Oct 17, 2017 | 107.56 | 108.20 | 107.16 | 107.19 | 168,597 | -0.66(-0.62%) |
Oct 16, 2017 | 108.09 | 108.61 | 107.54 | 107.85 | 150,986 | -0.24(-0.22%) |
Oct 13, 2017 | 107.67 | 108.27 | 107.17 | 108.08 | 239,746 | +0.89(+0.83%) |
Oct 12, 2017 | 106.64 | 108.05 | 106.42 | 107.19 | 206,088 | +0.59(+0.55%) |
Oct 11, 2017 | 105.89 | 106.67 | 104.86 | 106.61 | 168,977 | +0.92(+0.87%) |
Oct 10, 2017 | 104.22 | 105.69 | 103.29 | 105.69 | 282,383 | +2.80(+2.72%) |
Oct 09, 2017 | 102.92 | 103.31 | 102.34 | 102.89 | 182,298 | -0.03(-0.03%) |
Oct 06, 2017 | 101.97 | 102.99 | 101.95 | 102.92 | 116,975 | +0.38(+0.37%) |
Oct 05, 2017 | 102.61 | 102.62 | 101.28 | 102.54 | 129,182 | +0.48(+0.47%) |
Oct 04, 2017 | 102.39 | 102.86 | 101.68 | 102.06 | 162,945 | -0.63(-0.62%) |
Oct 03, 2017 | 102.11 | 103.17 | 101.52 | 102.69 | 204,312 | +0.80(+0.78%) |