Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 159.34 | 160.74 | 158.60 | 158.88 | 75,609 | -0.51(-0.32%) |
Sep 27, 2018 | 158.65 | 160.61 | 158.42 | 159.38 | 47,494 | +0.65(+0.41%) |
Sep 26, 2018 | 158.78 | 159.80 | 157.75 | 158.74 | 44,289 | +0.32(+0.20%) |
Sep 25, 2018 | 159.66 | 160.57 | 158.37 | 158.41 | 49,853 | -1.29(-0.81%) |
Sep 24, 2018 | 158.32 | 161.13 | 157.63 | 159.71 | 69,217 | +0.74(+0.46%) |
Sep 21, 2018 | 160.95 | 163.08 | 158.32 | 158.97 | 133,562 | -1.66(-1.03%) |
Sep 20, 2018 | 159.38 | 160.86 | 157.40 | 160.63 | 46,716 | +1.80(+1.13%) |
Sep 19, 2018 | 159.85 | 160.40 | 157.72 | 158.83 | 60,383 | -0.97(-0.61%) |
Sep 18, 2018 | 158.78 | 160.75 | 156.94 | 159.80 | 52,769 | +0.51(+0.32%) |
Sep 17, 2018 | 161.97 | 161.99 | 158.65 | 159.29 | 92,417 | -3.51(-2.15%) |
Sep 14, 2018 | 164.65 | 164.65 | 162.25 | 162.80 | 64,777 | -0.28(-0.17%) |
Sep 13, 2018 | 164.55 | 165.25 | 161.80 | 163.08 | 48,410 | -1.57(-0.95%) |
Sep 12, 2018 | 166.40 | 166.40 | 163.12 | 164.65 | 84,545 | -1.71(-1.03%) |
Sep 11, 2018 | 167.88 | 169.72 | 165.99 | 166.35 | 73,145 | -1.57(-0.93%) |
Sep 10, 2018 | 168.89 | 170.09 | 167.46 | 167.92 | 42,937 | -0.60(-0.36%) |
Sep 07, 2018 | 166.68 | 168.57 | 165.48 | 168.52 | 47,337 | +1.85(+1.11%) |
Sep 06, 2018 | 166.81 | 168.66 | 166.17 | 166.68 | 49,952 | -0.05(-0.03%) |
Sep 05, 2018 | 163.45 | 167.92 | 162.52 | 166.72 | 47,303 | +3.46(+2.12%) |
Sep 04, 2018 | 163.81 | 165.34 | 162.11 | 163.26 | 56,121 | -0.55(-0.34%) |
Aug 31, 2018 | 163.81 | 163.81 | 163.81 | 0 | +3.78(+2.37%) | |
Aug 30, 2018 | 159.75 | 160.95 | 159.12 | 160.03 | 32,681 | +0.74(+0.46%) |
Aug 29, 2018 | 159.71 | 161.28 | 159.11 | 159.29 | 42,198 | -0.74(-0.46%) |
Aug 28, 2018 | 161.28 | 162.20 | 159.75 | 160.03 | 54,072 | -1.06(-0.66%) |
Aug 27, 2018 | 161.97 | 162.52 | 160.84 | 161.09 | 49,013 | -0.41(-0.26%) |
Aug 24, 2018 | 160.08 | 161.97 | 159.94 | 161.51 | 37,154 | +1.57(+0.98%) |
Aug 23, 2018 | 159.89 | 160.68 | 158.97 | 159.94 | 29,024 | +0.00(+0.00%) |
Aug 22, 2018 | 159.43 | 160.08 | 158.69 | 159.94 | 31,681 | +0.51(+0.32%) |
Aug 21, 2018 | 160.58 | 161.09 | 159.01 | 159.43 | 53,826 | -0.83(-0.52%) |
Aug 20, 2018 | 158.51 | 160.58 | 158.14 | 160.26 | 60,056 | +1.75(+1.11%) |
Aug 17, 2018 | 155.28 | 158.55 | 155.28 | 158.51 | 65,210 | +2.72(+1.75%) |
Aug 16, 2018 | 153.94 | 156.52 | 153.78 | 155.78 | 41,220 | +2.45(+1.60%) |
Aug 15, 2018 | 154.08 | 154.63 | 152.23 | 153.34 | 54,632 | -0.97(-0.63%) |
Aug 14, 2018 | 152.65 | 154.31 | 152.23 | 154.31 | 56,767 | +1.89(+1.24%) |
Aug 13, 2018 | 152.09 | 153.82 | 152.00 | 152.41 | 37,870 | -0.23(-0.15%) |
Aug 10, 2018 | 151.63 | 153.80 | 149.75 | 152.65 | 33,796 | +0.65(+0.43%) |
Aug 09, 2018 | 153.48 | 154.12 | 151.81 | 152.00 | 28,928 | -0.78(-0.51%) |
Aug 08, 2018 | 153.71 | 153.84 | 151.91 | 152.78 | 37,840 | -0.74(-0.48%) |
Aug 07, 2018 | 152.74 | 154.68 | 151.08 | 153.52 | 91,710 | +1.20(+0.79%) |
Aug 06, 2018 | 150.06 | 152.69 | 150.06 | 152.32 | 61,126 | +2.49(+1.66%) |
Aug 03, 2018 | 148.31 | 150.89 | 148.31 | 149.83 | 63,694 | +1.34(+0.90%) |
Aug 02, 2018 | 147.57 | 149.09 | 147.57 | 148.49 | 59,815 | +0.51(+0.34%) |
Aug 01, 2018 | 147.47 | 148.95 | 146.00 | 147.98 | 73,474 | +0.14(+0.09%) |
Jul 31, 2018 | 148.81 | 151.63 | 147.61 | 147.84 | 91,773 | -0.28(-0.19%) |
Jul 30, 2018 | 147.20 | 149.18 | 147.20 | 148.12 | 60,107 | +0.42(+0.28%) |
Jul 27, 2018 | 149.41 | 149.55 | 147.29 | 147.71 | 55,136 | -1.66(-1.11%) |
Jul 26, 2018 | 148.77 | 150.47 | 148.77 | 149.37 | 52,840 | +1.06(+0.72%) |
Jul 25, 2018 | 147.61 | 148.58 | 147.47 | 148.31 | 57,357 | +0.32(+0.22%) |
Jul 24, 2018 | 149.37 | 149.37 | 146.64 | 147.98 | 55,210 | -1.29(-0.87%) |
Jul 23, 2018 | 147.75 | 149.37 | 146.83 | 149.28 | 44,584 | +1.85(+1.25%) |
Jul 20, 2018 | 148.72 | 147.20 | 147.43 | 78,564 | -1.38(-0.93%) | |
Jul 19, 2018 | 144.66 | 149.00 | 144.52 | 148.81 | 112,272 | +3.82(+2.64%) |
Jul 18, 2018 | 145.27 | 146.00 | 143.27 | 144.99 | 97,321 | -1.15(-0.79%) |
Jul 17, 2018 | 148.07 | 148.95 | 146.00 | 146.14 | 83,828 | -2.81(-1.88%) |
Jul 16, 2018 | 150.60 | 150.60 | 148.12 | 148.95 | 93,732 | -0.37(-0.25%) |
Jul 13, 2018 | 149.78 | 149.18 | 149.32 | 108,231 | +0.14(+0.09%) | |
Jul 12, 2018 | 145.96 | 149.82 | 145.22 | 149.18 | 122,803 | +3.96(+2.72%) |
Jul 11, 2018 | 134.14 | 146.91 | 133.86 | 145.22 | 351,138 | +4.42(+3.14%) |
Jul 10, 2018 | 139.52 | 141.27 | 138.09 | 140.81 | 213,242 | +1.70(+1.22%) |
Jul 09, 2018 | 140.30 | 140.30 | 138.46 | 139.10 | 82,715 | -0.55(-0.40%) |
Jul 06, 2018 | 139.33 | 140.30 | 139.33 | 139.66 | 60,626 | +0.28(+0.20%) |
Jul 05, 2018 | 138.09 | 139.56 | 137.26 | 139.38 | 69,795 | +1.70(+1.24%) |
Jul 03, 2018 | 137.68 | 137.68 | 137.68 | 0 | +2.30(+1.70%) | |
Jul 02, 2018 | 134.27 | 135.45 | 132.53 | 135.38 | 80,291 | +0.83(+0.62%) |
Jun 29, 2018 | 136.53 | 136.53 | 133.12 | 134.55 | 73,848 | -1.20(-0.88%) |
Jun 28, 2018 | 133.03 | 135.75 | 132.25 | 135.75 | 71,919 | +2.62(+1.97%) |
Jun 27, 2018 | 135.61 | 136.30 | 133.12 | 133.12 | 99,617 | -2.44(-1.80%) |
Jun 26, 2018 | 135.33 | 137.36 | 135.33 | 135.56 | 88,844 | +0.41(+0.31%) |
Jun 25, 2018 | 135.79 | 136.11 | 133.72 | 135.15 | 87,166 | -0.78(-0.58%) |
Jun 22, 2018 | 135.52 | 136.25 | 134.41 | 135.93 | 117,565 | +0.74(+0.54%) |
Jun 21, 2018 | 135.79 | 135.93 | 133.68 | 135.19 | 118,287 | -0.55(-0.41%) |
Jun 20, 2018 | 136.57 | 136.99 | 135.06 | 135.75 | 86,426 | -0.69(-0.51%) |
Jun 19, 2018 | 136.94 | 137.95 | 135.70 | 136.44 | 74,130 | -1.15(-0.84%) |
Jun 18, 2018 | 137.63 | 138.09 | 135.26 | 137.59 | 59,923 | -0.97(-0.70%) |
Jun 15, 2018 | 139.24 | 138.37 | 138.55 | 140,584 | +0.18(+0.13%) | |
Jun 14, 2018 | 136.57 | 138.46 | 135.61 | 138.37 | 70,144 | +2.30(+1.69%) |
Jun 13, 2018 | 135.84 | 137.03 | 135.16 | 136.07 | 87,346 | +0.69(+0.51%) |
Jun 12, 2018 | 135.19 | 136.30 | 134.02 | 135.38 | 55,430 | +0.05(+0.03%) |
Jun 11, 2018 | 132.76 | 135.93 | 131.97 | 135.33 | 131,627 | +3.04(+2.29%) |
Jun 08, 2018 | 132.02 | 133.93 | 132.02 | 132.30 | 112,681 | +0.51(+0.38%) |
Jun 07, 2018 | 131.56 | 132.02 | 130.69 | 131.79 | 54,785 | +0.41(+0.32%) |
Jun 06, 2018 | 131.47 | 131.74 | 129.63 | 131.38 | 45,211 | +0.09(+0.07%) |
Jun 05, 2018 | 129.17 | 131.42 | 129.12 | 131.28 | 99,553 | +2.12(+1.64%) |
Jun 04, 2018 | 128.62 | 129.63 | 127.79 | 129.17 | 57,017 | +1.01(+0.79%) |
Jun 01, 2018 | 126.13 | 128.16 | 125.81 | 128.16 | 61,628 | +1.61(+1.27%) |
May 31, 2018 | 128.48 | 128.48 | 126.09 | 126.55 | 48,566 | -2.25(-1.75%) |
May 30, 2018 | 128.62 | 129.88 | 128.29 | 128.80 | 64,217 | +0.41(+0.32%) |
May 29, 2018 | 128.48 | 128.96 | 127.56 | 128.39 | 69,167 | -0.55(-0.43%) |
May 25, 2018 | 128.94 | 128.94 | 128.94 | 0 | +0.83(+0.65%) | |
May 24, 2018 | 127.47 | 128.20 | 126.36 | 128.11 | 30,434 | +0.97(+0.76%) |
May 23, 2018 | 125.86 | 127.47 | 125.86 | 127.14 | 49,428 | +1.24(+0.99%) |
May 22, 2018 | 128.80 | 129.31 | 125.76 | 125.90 | 61,329 | -2.94(-2.28%) |
May 21, 2018 | 126.68 | 129.08 | 126.64 | 128.85 | 49,338 | +2.62(+2.08%) |
May 18, 2018 | 125.03 | 126.41 | 124.89 | 126.22 | 67,371 | +1.66(+1.33%) |
May 17, 2018 | 122.36 | 124.98 | 122.36 | 124.57 | 56,259 | +2.21(+1.80%) |
May 16, 2018 | 122.31 | 123.60 | 120.84 | 122.36 | 111,098 | +0.05(+0.04%) |
May 15, 2018 | 121.39 | 122.50 | 120.38 | 122.31 | 91,873 | +0.87(+0.72%) |
May 14, 2018 | 122.27 | 122.41 | 120.75 | 121.44 | 50,508 | -0.83(-0.68%) |
May 11, 2018 | 121.85 | 123.05 | 121.72 | 122.27 | 41,240 | +0.32(+0.26%) |
May 10, 2018 | 121.12 | 122.08 | 120.89 | 121.95 | 43,123 | +1.24(+1.03%) |
May 09, 2018 | 121.85 | 122.17 | 120.61 | 120.70 | 85,373 | -0.87(-0.72%) |
May 08, 2018 | 122.13 | 122.22 | 120.93 | 121.58 | 48,601 | -0.51(-0.41%) |
May 07, 2018 | 122.36 | 122.77 | 121.62 | 122.08 | 35,052 | -0.28(-0.23%) |
May 04, 2018 | 121.76 | 123.83 | 121.76 | 122.36 | 55,246 | +0.41(+0.34%) |
May 03, 2018 | 120.52 | 122.96 | 120.52 | 121.95 | 45,581 | +1.29(+1.07%) |
May 02, 2018 | 121.26 | 122.04 | 119.83 | 120.66 | 39,157 | -0.74(-0.61%) |
May 01, 2018 | 120.89 | 121.76 | 119.23 | 121.39 | 46,035 | +0.05(+0.04%) |
Apr 30, 2018 | 122.22 | 123.23 | 120.43 | 121.35 | 44,694 | -0.69(-0.57%) |
Apr 27, 2018 | 121.58 | 122.08 | 120.84 | 122.04 | 34,369 | +0.69(+0.57%) |
Apr 26, 2018 | 120.75 | 121.58 | 119.55 | 121.35 | 34,631 | +1.15(+0.96%) |
Apr 25, 2018 | 120.57 | 121.07 | 119.65 | 120.20 | 119,673 | -0.32(-0.27%) |
Apr 24, 2018 | 122.41 | 122.59 | 119.83 | 120.52 | 63,360 | -1.70(-1.39%) |
Apr 23, 2018 | 121.16 | 122.41 | 120.80 | 122.22 | 42,235 | +1.15(+0.95%) |
Apr 20, 2018 | 121.58 | 121.99 | 120.80 | 121.07 | 33,642 | -1.24(-1.02%) |
Apr 19, 2018 | 123.69 | 123.69 | 120.69 | 122.31 | 66,876 | -1.90(-1.53%) |
Apr 18, 2018 | 124.94 | 125.03 | 123.89 | 124.21 | 61,852 | -0.78(-0.62%) |
Apr 17, 2018 | 125.58 | 126.18 | 124.48 | 124.99 | 58,493 | +0.18(+0.15%) |
Apr 16, 2018 | 121.19 | 125.03 | 119.45 | 124.81 | 59,305 | +4.54(+3.77%) |
Apr 13, 2018 | 120.59 | 120.73 | 119.63 | 120.27 | 46,847 | +0.23(+0.19%) |
Apr 12, 2018 | 122.10 | 122.10 | 119.86 | 120.04 | 45,860 | -1.47(-1.21%) |
Apr 11, 2018 | 119.99 | 121.96 | 119.72 | 121.51 | 57,489 | +1.01(+0.84%) |
Apr 10, 2018 | 121.09 | 121.78 | 119.97 | 120.50 | 61,226 | +0.46(+0.38%) |
Apr 09, 2018 | 119.17 | 120.73 | 116.79 | 120.04 | 117,861 | +2.15(+1.83%) |
Apr 06, 2018 | 118.25 | 120.96 | 115.18 | 117.89 | 173,692 | -3.99(-3.27%) |
Apr 05, 2018 | 120.77 | 122.24 | 118.89 | 121.87 | 139,861 | +1.83(+1.53%) |
Apr 04, 2018 | 118.71 | 122.33 | 118.57 | 120.04 | 137,515 | +0.28(+0.23%) |
Apr 03, 2018 | 117.98 | 120.27 | 117.84 | 119.77 | 67,140 | +2.34(+1.99%) |
Apr 02, 2018 | 120.73 | 121.94 | 116.83 | 117.43 | 79,726 | -3.25(-2.70%) |
Mar 29, 2018 | 120.68 | 120.68 | 120.68 | 0 | -0.05(-0.04%) | |
Mar 28, 2018 | 118.76 | 121.73 | 118.76 | 120.73 | 71,381 | +1.92(+1.62%) |
Mar 27, 2018 | 119.17 | 120.82 | 118.48 | 118.80 | 53,748 | -0.23(-0.19%) |
Mar 26, 2018 | 119.12 | 119.81 | 117.75 | 119.03 | 50,365 | +1.33(+1.13%) |
Mar 23, 2018 | 120.59 | 121.87 | 117.52 | 117.70 | 79,168 | -2.34(-1.95%) |
Mar 22, 2018 | 119.40 | 122.74 | 119.40 | 120.04 | 51,416 | +0.00(+0.00%) |
Mar 21, 2018 | 121.83 | 122.26 | 119.54 | 120.04 | 42,165 | -1.74(-1.43%) |
Mar 20, 2018 | 121.92 | 122.54 | 121.32 | 121.78 | 54,735 | -0.18(-0.15%) |
Mar 19, 2018 | 122.06 | 122.93 | 120.73 | 121.96 | 58,413 | -0.55(-0.45%) |
Mar 16, 2018 | 120.54 | 122.61 | 120.47 | 122.51 | 171,537 | +2.02(+1.67%) |
Mar 15, 2018 | 121.23 | 123.16 | 119.58 | 120.50 | 46,284 | -0.73(-0.60%) |
Mar 14, 2018 | 121.19 | 122.06 | 120.91 | 121.23 | 50,002 | +0.46(+0.38%) |
Mar 13, 2018 | 121.05 | 122.19 | 119.77 | 120.77 | 56,378 | +0.00(+0.00%) |
Mar 12, 2018 | 120.86 | 121.87 | 120.22 | 120.77 | 60,804 | +0.05(+0.04%) |
Mar 09, 2018 | 122.51 | 122.51 | 120.50 | 120.73 | 54,527 | -1.01(-0.83%) |
Mar 08, 2018 | 121.09 | 121.92 | 119.86 | 121.73 | 63,410 | +1.01(+0.83%) |
Mar 07, 2018 | 119.31 | 121.09 | 118.71 | 120.73 | 61,035 | +0.64(+0.53%) |
Mar 06, 2018 | 119.40 | 120.73 | 118.14 | 120.09 | 69,101 | +0.69(+0.58%) |
Mar 05, 2018 | 115.78 | 120.18 | 115.78 | 119.40 | 109,948 | +2.98(+2.56%) |
Mar 02, 2018 | 112.71 | 116.74 | 112.43 | 116.42 | 60,113 | +3.21(+2.83%) |
Mar 01, 2018 | 114.22 | 114.91 | 112.25 | 113.21 | 82,221 | -1.05(-0.92%) |
Feb 28, 2018 | 117.80 | 117.80 | 114.22 | 114.27 | 48,037 | -2.98(-2.54%) |
Feb 27, 2018 | 118.53 | 118.76 | 116.05 | 117.25 | 53,644 | -1.28(-1.08%) |
Feb 26, 2018 | 117.84 | 118.67 | 116.44 | 118.53 | 38,645 | +0.78(+0.66%) |
Feb 23, 2018 | 117.02 | 117.93 | 115.78 | 117.75 | 35,042 | +1.38(+1.18%) |
Feb 22, 2018 | 116.83 | 117.20 | 115.83 | 116.37 | 49,406 | +0.09(+0.08%) |
Feb 21, 2018 | 114.59 | 117.75 | 114.59 | 116.28 | 49,010 | +1.15(+1.00%) |
Feb 20, 2018 | 114.72 | 116.24 | 114.31 | 115.14 | 63,246 | +0.00(+0.00%) |
Feb 16, 2018 | 115.14 | 115.14 | 115.14 | 0 | +0.27(+0.24%) | |
Feb 15, 2018 | 113.58 | 115.00 | 112.14 | 114.86 | 35,458 | +1.88(+1.66%) |
Feb 14, 2018 | 109.41 | 114.50 | 109.41 | 112.98 | 69,603 | +2.84(+2.58%) |
Feb 13, 2018 | 109.73 | 110.33 | 108.86 | 110.14 | 44,465 | -0.18(-0.17%) |
Feb 12, 2018 | 110.92 | 111.06 | 108.95 | 110.33 | 56,636 | +0.32(+0.29%) |
Feb 09, 2018 | 106.80 | 110.88 | 106.52 | 110.01 | 75,266 | +3.53(+3.31%) |
Feb 08, 2018 | 109.82 | 111.11 | 106.39 | 106.48 | 60,155 | -3.16(-2.88%) |
Feb 07, 2018 | 109.82 | 109.82 | 109.82 | 109.64 | 45,609 | -0.67(-0.60%) |
Feb 06, 2018 | 106.71 | 111.29 | 106.71 | 110.30 | 155,080 | +0.85(+0.77%) |
Feb 05, 2018 | 111.20 | 111.79 | 108.77 | 109.46 | 44,098 | -2.34(-2.09%) |
Feb 02, 2018 | 112.07 | 112.59 | 110.92 | 111.79 | 49,430 | -0.82(-0.73%) |
Feb 01, 2018 | 113.35 | 113.53 | 111.52 | 112.62 | 92,211 | -0.78(-0.69%) |
Jan 31, 2018 | 114.82 | 114.91 | 112.98 | 113.40 | 58,206 | -0.87(-0.76%) |
Jan 30, 2018 | 114.27 | 114.48 | 113.18 | 114.27 | 55,108 | -0.87(-0.76%) |
Jan 29, 2018 | 116.24 | 117.02 | 115.09 | 115.14 | 57,378 | -2.15(-1.84%) |
Jan 26, 2018 | 118.48 | 118.48 | 115.96 | 117.29 | 49,507 | -1.15(-0.97%) |
Jan 25, 2018 | 117.15 | 118.53 | 115.00 | 118.44 | 55,174 | +1.65(+1.41%) |
Jan 24, 2018 | 117.29 | 117.70 | 115.92 | 116.79 | 49,371 | -0.50(-0.43%) |
Jan 23, 2018 | 117.11 | 118.99 | 116.47 | 117.29 | 83,359 | +0.18(+0.16%) |
Jan 22, 2018 | 117.29 | 114.20 | 117.11 | 59,125 | +0.87(+0.75%) | |
Jan 19, 2018 | 115.37 | 117.15 | 115.07 | 116.24 | 129,989 | +0.82(+0.71%) |
Jan 18, 2018 | 115.60 | 116.01 | 114.68 | 115.41 | 53,302 | -0.19(-0.17%) |
Jan 17, 2018 | 115.15 | 115.79 | 113.19 | 115.61 | 64,816 | +1.19(+1.04%) |
Jan 16, 2018 | 113.83 | 115.65 | 113.46 | 114.42 | 96,757 | +1.23(+1.09%) |
Jan 12, 2018 | 113.19 | 113.19 | 113.19 | 0 | -2.28(-1.98%) | |
Jan 11, 2018 | 112.82 | 115.47 | 112.27 | 115.47 | 85,640 | +2.83(+2.51%) |
Jan 10, 2018 | 112.69 | 106.94 | 112.64 | 170,339 | +4.88(+4.53%) | |
Jan 09, 2018 | 109.54 | 109.62 | 106.75 | 107.76 | 127,257 | -0.96(-0.88%) |
Jan 08, 2018 | 108.31 | 109.45 | 107.94 | 108.72 | 97,073 | +0.23(+0.21%) |
Jan 05, 2018 | 107.76 | 108.53 | 106.89 | 108.49 | 55,805 | +1.00(+0.93%) |
Jan 04, 2018 | 107.12 | 108.35 | 106.14 | 107.48 | 48,255 | +0.82(+0.77%) |
Jan 03, 2018 | 106.44 | 106.80 | 105.43 | 106.66 | 47,076 | +0.18(+0.17%) |
Jan 02, 2018 | 107.71 | 108.28 | 106.07 | 106.48 | 52,793 | -1.19(-1.10%) |
Dec 29, 2017 | 107.67 | 107.67 | 107.67 | 0 | -0.32(-0.30%) | |
Dec 28, 2017 | 107.17 | 107.99 | 106.34 | 107.99 | 41,428 | +0.91(+0.85%) |
Dec 27, 2017 | 106.66 | 107.85 | 106.21 | 107.07 | 42,996 | +0.69(+0.64%) |
Dec 26, 2017 | 105.98 | 107.17 | 105.98 | 106.39 | 27,925 | +0.27(+0.26%) |
Dec 22, 2017 | 106.84 | 107.72 | 105.75 | 106.12 | 41,755 | -0.55(-0.51%) |
Dec 21, 2017 | 106.57 | 108.17 | 106.57 | 106.66 | 52,138 | +0.09(+0.09%) |
Dec 20, 2017 | 106.75 | 107.71 | 105.80 | 106.57 | 43,097 | +0.27(+0.26%) |
Dec 19, 2017 | 107.76 | 108.81 | 106.16 | 106.30 | 88,516 | -1.28(-1.19%) |
Dec 18, 2017 | 108.99 | 109.95 | 107.39 | 107.58 | 81,018 | -0.73(-0.67%) |
Dec 15, 2017 | 106.84 | 109.54 | 106.84 | 108.31 | 138,728 | +1.41(+1.32%) |
Dec 14, 2017 | 108.76 | 109.22 | 106.71 | 106.89 | 40,693 | -1.82(-1.68%) |
Dec 13, 2017 | 107.71 | 109.81 | 107.71 | 108.72 | 44,088 | +1.05(+0.97%) |
Dec 12, 2017 | 109.13 | 109.49 | 107.48 | 107.67 | 44,771 | -1.37(-1.25%) |
Dec 11, 2017 | 109.63 | 109.95 | 108.76 | 109.03 | 51,601 | -0.73(-0.67%) |
Dec 08, 2017 | 109.95 | 110.08 | 109.40 | 109.77 | 55,525 | +0.00(+0.00%) |
Dec 07, 2017 | 110.22 | 110.22 | 109.03 | 109.77 | 45,084 | +0.09(+0.08%) |
Dec 06, 2017 | 110.13 | 110.13 | 108.90 | 109.67 | 34,603 | -0.64(-0.58%) |
Dec 05, 2017 | 110.77 | 111.64 | 109.03 | 110.31 | 56,462 | +0.00(+0.00%) |
Dec 04, 2017 | 109.49 | 111.91 | 109.40 | 110.31 | 81,923 | +1.73(+1.60%) |
Dec 01, 2017 | 108.72 | 108.72 | 107.67 | 108.58 | 32,919 | -0.37(-0.34%) |
Nov 30, 2017 | 108.85 | 109.49 | 108.03 | 108.94 | 48,384 | +0.41(+0.38%) |
Nov 29, 2017 | 107.17 | 108.67 | 105.70 | 108.53 | 40,958 | +1.55(+1.45%) |
Nov 28, 2017 | 104.97 | 107.12 | 104.93 | 106.98 | 39,252 | +2.10(+2.00%) |
Nov 27, 2017 | 105.68 | 103.47 | 104.88 | 28,116 | +0.41(+0.39%) | |
Nov 24, 2017 | 104.11 | 104.75 | 103.24 | 104.47 | 13,775 | +0.27(+0.26%) |
Nov 22, 2017 | 104.88 | 105.09 | 103.93 | 104.20 | 37,659 | -0.69(-0.65%) |
Nov 21, 2017 | 103.61 | 104.93 | 102.78 | 104.88 | 55,645 | +1.55(+1.50%) |
Nov 20, 2017 | 102.33 | 103.74 | 101.74 | 103.33 | 63,060 | +1.00(+0.98%) |
Nov 17, 2017 | 102.83 | 103.58 | 102.15 | 102.33 | 59,107 | -1.05(-1.01%) |
Nov 16, 2017 | 102.88 | 103.79 | 102.83 | 103.38 | 53,546 | +0.73(+0.71%) |
Nov 15, 2017 | 103.29 | 103.63 | 102.65 | 102.65 | 33,529 | -0.91(-0.88%) |
Nov 14, 2017 | 103.38 | 103.97 | 103.20 | 103.56 | 48,300 | +0.00(+0.00%) |
Nov 13, 2017 | 102.42 | 104.43 | 102.42 | 103.56 | 44,073 | +0.55(+0.53%) |
Nov 10, 2017 | 102.65 | 103.70 | 102.15 | 103.01 | 41,734 | +0.32(+0.31%) |
Nov 09, 2017 | 102.69 | 103.47 | 102.01 | 102.69 | 34,332 | -0.32(-0.31%) |
Nov 08, 2017 | 102.01 | 103.20 | 101.51 | 103.01 | 35,381 | +0.68(+0.67%) |
Nov 07, 2017 | 102.51 | 103.10 | 101.10 | 102.33 | 54,216 | -0.18(-0.18%) |
Nov 06, 2017 | 102.51 | 103.10 | 102.19 | 102.51 | 40,960 | +0.05(+0.04%) |
Nov 03, 2017 | 102.06 | 103.06 | 101.42 | 102.47 | 42,371 | +0.36(+0.36%) |
Nov 02, 2017 | 101.83 | 102.53 | 100.73 | 102.10 | 40,151 | +0.23(+0.22%) |
Nov 01, 2017 | 101.64 | 102.83 | 100.92 | 101.87 | 52,221 | +0.73(+0.72%) |
Oct 31, 2017 | 99.64 | 102.10 | 99.32 | 101.14 | 111,115 | +1.87(+1.88%) |
Oct 30, 2017 | 101.51 | 101.74 | 99.00 | 99.27 | 61,385 | -2.33(-2.29%) |
Oct 27, 2017 | 101.23 | 101.92 | 100.05 | 101.60 | 48,224 | +0.41(+0.41%) |
Oct 26, 2017 | 100.14 | 101.55 | 100.14 | 101.19 | 49,540 | +1.00(+1.00%) |
Oct 25, 2017 | 98.72 | 100.28 | 98.72 | 100.19 | 57,927 | +1.00(+1.01%) |
Oct 24, 2017 | 99.55 | 100.34 | 99.00 | 99.18 | 50,380 | -0.41(-0.41%) |
Oct 23, 2017 | 101.14 | 101.14 | 99.59 | 99.59 | 82,456 | -1.55(-1.53%) |
Oct 20, 2017 | 105.84 | 105.84 | 101.05 | 101.14 | 97,312 | -1.64(-1.60%) |
Oct 19, 2017 | 104.20 | 104.20 | 102.19 | 102.78 | 54,450 | -1.42(-1.37%) |
Oct 18, 2017 | 103.57 | 104.84 | 103.25 | 104.21 | 38,633 | +0.64(+0.61%) |
Oct 17, 2017 | 103.71 | 105.25 | 103.25 | 103.57 | 46,929 | -0.09(-0.09%) |
Oct 16, 2017 | 103.39 | 104.44 | 102.78 | 103.66 | 62,022 | +0.50(+0.48%) |
Oct 13, 2017 | 102.39 | 103.53 | 102.30 | 103.16 | 55,748 | +1.09(+1.07%) |
Oct 12, 2017 | 102.85 | 103.23 | 101.89 | 102.07 | 76,804 | -1.23(-1.19%) |
Oct 11, 2017 | 101.39 | 104.39 | 96.80 | 103.30 | 60,538 | +0.05(+0.04%) |
Oct 10, 2017 | 102.30 | 103.53 | 102.21 | 103.25 | 58,796 | +0.82(+0.80%) |
Oct 09, 2017 | 102.35 | 103.44 | 102.30 | 102.44 | 42,937 | +0.05(+0.04%) |
Oct 06, 2017 | 102.39 | 102.62 | 101.75 | 102.39 | 36,248 | -0.55(-0.53%) |
Oct 05, 2017 | 102.85 | 103.39 | 102.71 | 102.94 | 34,294 | +0.32(+0.31%) |
Oct 04, 2017 | 103.16 | 103.48 | 102.30 | 102.62 | 39,715 | -0.32(-0.31%) |
Oct 03, 2017 | 103.12 | 103.21 | 102.35 | 102.94 | 51,111 | -0.18(-0.18%) |