Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.54 | 119.00 | 118.42 | 118.69 | 317,369 | -0.10(-0.08%) |
Sep 27, 2018 | 118.58 | 119.33 | 118.50 | 118.79 | 403,698 | +0.48(+0.41%) |
Sep 26, 2018 | 118.69 | 119.31 | 118.14 | 118.30 | 398,102 | -0.34(-0.28%) |
Sep 25, 2018 | 118.89 | 118.93 | 118.56 | 118.64 | 231,741 | -0.05(-0.04%) |
Sep 24, 2018 | 118.63 | 118.75 | 118.31 | 118.68 | 308,155 | -0.26(-0.22%) |
Sep 21, 2018 | 119.70 | 119.70 | 118.88 | 118.95 | 375,568 | -0.16(-0.14%) |
Sep 20, 2018 | 118.62 | 119.29 | 118.62 | 119.11 | 495,901 | +1.01(+0.86%) |
Sep 19, 2018 | 117.83 | 118.18 | 117.73 | 118.10 | 350,426 | +0.29(+0.25%) |
Sep 18, 2018 | 117.23 | 118.11 | 117.23 | 117.81 | 421,896 | +0.68(+0.58%) |
Sep 17, 2018 | 117.74 | 117.74 | 117.01 | 117.13 | 446,510 | -0.72(-0.61%) |
Sep 14, 2018 | 118.06 | 118.06 | 117.46 | 117.85 | 570,043 | -0.08(-0.07%) |
Sep 13, 2018 | 117.73 | 118.05 | 117.60 | 117.94 | 609,655 | +0.73(+0.62%) |
Sep 12, 2018 | 117.20 | 117.53 | 116.90 | 117.21 | 780,770 | -0.01(-0.01%) |
Sep 11, 2018 | 116.38 | 117.37 | 116.20 | 117.22 | 491,298 | +0.56(+0.48%) |
Sep 10, 2018 | 117.02 | 117.09 | 116.56 | 116.65 | 396,246 | +0.10(+0.09%) |
Sep 07, 2018 | 116.28 | 116.98 | 116.20 | 116.55 | 856,216 | -0.24(-0.20%) |
Sep 06, 2018 | 117.24 | 117.34 | 116.21 | 116.79 | 775,659 | -0.46(-0.39%) |
Sep 05, 2018 | 117.37 | 117.55 | 116.81 | 117.24 | 775,502 | -0.39(-0.33%) |
Sep 04, 2018 | 117.66 | 117.77 | 117.12 | 117.64 | 798,762 | -0.20(-0.17%) |
Aug 31, 2018 | 117.83 | 117.83 | 117.83 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.05 | 118.41 | 117.64 | 117.90 | 778,177 | -0.40(-0.34%) |
Aug 29, 2018 | 117.66 | 118.36 | 117.57 | 118.30 | 412,480 | +0.79(+0.67%) |
Aug 28, 2018 | 117.76 | 117.79 | 117.39 | 117.51 | 396,688 | -0.01(-0.01%) |
Aug 27, 2018 | 117.06 | 117.57 | 117.06 | 117.52 | 474,746 | +0.99(+0.85%) |
Aug 24, 2018 | 116.08 | 116.59 | 116.08 | 116.52 | 414,068 | +0.68(+0.59%) |
Aug 23, 2018 | 115.91 | 116.38 | 115.71 | 115.84 | 400,704 | -0.17(-0.15%) |
Aug 22, 2018 | 115.78 | 116.24 | 115.74 | 116.01 | 409,572 | +0.07(+0.06%) |
Aug 21, 2018 | 116.00 | 116.43 | 115.88 | 115.94 | 555,834 | +0.17(+0.15%) |
Aug 20, 2018 | 115.80 | 115.88 | 115.53 | 115.77 | 305,130 | +0.17(+0.15%) |
Aug 17, 2018 | 115.06 | 115.82 | 114.88 | 115.59 | 397,176 | +0.33(+0.29%) |
Aug 16, 2018 | 115.03 | 115.67 | 114.98 | 115.26 | 503,794 | +1.02(+0.89%) |
Aug 15, 2018 | 114.48 | 114.52 | 113.54 | 114.24 | 891,445 | -0.80(-0.70%) |
Aug 14, 2018 | 114.80 | 115.19 | 114.51 | 115.05 | 571,099 | +0.61(+0.53%) |
Aug 13, 2018 | 114.99 | 115.32 | 114.36 | 114.44 | 1,043,746 | -0.43(-0.37%) |
Aug 10, 2018 | 115.04 | 115.18 | 114.49 | 114.86 | 544,815 | -0.81(-0.70%) |
Aug 09, 2018 | 115.88 | 115.99 | 115.60 | 115.67 | 293,882 | -0.13(-0.11%) |
Aug 08, 2018 | 115.66 | 115.99 | 115.58 | 115.80 | 240,898 | -0.01(-0.01%) |
Aug 07, 2018 | 115.72 | 116.02 | 115.72 | 115.81 | 274,866 | +0.40(+0.35%) |
Aug 06, 2018 | 114.94 | 115.53 | 114.74 | 115.41 | 280,902 | +0.48(+0.42%) |
Aug 03, 2018 | 114.43 | 114.93 | 114.35 | 114.93 | 328,731 | +0.64(+0.56%) |
Aug 02, 2018 | 113.06 | 114.43 | 113.05 | 114.29 | 509,823 | +0.59(+0.52%) |
Aug 01, 2018 | 113.80 | 114.10 | 113.32 | 113.70 | 363,685 | +0.23(+0.20%) |
Jul 31, 2018 | 113.54 | 113.91 | 113.19 | 113.47 | 449,294 | +0.36(+0.31%) |
Jul 30, 2018 | 113.74 | 113.78 | 112.83 | 113.11 | 503,383 | -0.58(-0.51%) |
Jul 27, 2018 | 114.58 | 114.58 | 113.22 | 113.70 | 465,730 | -0.67(-0.58%) |
Jul 26, 2018 | 114.48 | 114.73 | 114.28 | 114.36 | 362,045 | -0.78(-0.68%) |
Jul 25, 2018 | 114.10 | 115.28 | 114.03 | 115.15 | 866,844 | +0.95(+0.83%) |
Jul 24, 2018 | 114.07 | 114.52 | 113.79 | 114.20 | 786,144 | +0.92(+0.81%) |
Jul 23, 2018 | 112.91 | 113.32 | 112.76 | 113.28 | 1,107,762 | +0.29(+0.26%) |
Jul 20, 2018 | 112.99 | 113.30 | 112.86 | 112.98 | 320,714 | +0.03(+0.02%) |
Jul 19, 2018 | 113.25 | 113.41 | 112.85 | 112.96 | 326,928 | -0.56(-0.49%) |
Jul 18, 2018 | 113.44 | 113.59 | 113.15 | 113.51 | 1,134,331 | +0.13(+0.11%) |
Jul 17, 2018 | 112.56 | 113.57 | 112.54 | 113.39 | 226,924 | +0.41(+0.36%) |
Jul 16, 2018 | 112.89 | 113.06 | 112.73 | 112.98 | 304,011 | +0.08(+0.07%) |
Jul 13, 2018 | 112.69 | 113.02 | 112.46 | 112.89 | 388,547 | +0.10(+0.09%) |
Jul 12, 2018 | 112.27 | 112.85 | 112.08 | 112.79 | 441,898 | +1.17(+1.05%) |
Jul 11, 2018 | 111.48 | 111.63 | 605,995 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.17 | 112.45 | 112.06 | 112.31 | 448,261 | +0.41(+0.37%) |
Jul 09, 2018 | 111.28 | 111.92 | 111.28 | 111.90 | 386,466 | +1.15(+1.04%) |
Jul 06, 2018 | 109.82 | 110.97 | 109.77 | 110.75 | 430,703 | +0.93(+0.85%) |
Jul 05, 2018 | 109.40 | 109.84 | 108.93 | 109.82 | 388,862 | +0.98(+0.90%) |
Jul 03, 2018 | 108.85 | 108.85 | 108.85 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.34 | 109.49 | 108.21 | 109.45 | 354,647 | +0.41(+0.38%) |
Jun 29, 2018 | 109.53 | 110.09 | 109.03 | 109.04 | 436,489 | +0.03(+0.03%) |
Jun 28, 2018 | 108.14 | 109.34 | 107.98 | 109.01 | 780,561 | +0.84(+0.78%) |
Jun 27, 2018 | 109.32 | 110.09 | 108.14 | 108.17 | 869,683 | -0.89(-0.82%) |
Jun 26, 2018 | 109.08 | 109.49 | 108.73 | 109.06 | 434,020 | +0.27(+0.25%) |
Jun 25, 2018 | 109.89 | 109.89 | 107.95 | 108.79 | 1,031,842 | -1.55(-1.41%) |
Jun 22, 2018 | 110.74 | 110.80 | 110.28 | 110.34 | 270,576 | +0.18(+0.17%) |
Jun 21, 2018 | 110.92 | 110.92 | 109.93 | 110.16 | 364,207 | -0.74(-0.67%) |
Jun 20, 2018 | 111.04 | 111.22 | 110.79 | 110.90 | 608,265 | +0.20(+0.18%) |
Jun 19, 2018 | 110.02 | 110.82 | 109.89 | 110.70 | 805,186 | -0.39(-0.35%) |
Jun 18, 2018 | 110.64 | 111.14 | 110.34 | 111.09 | 222,481 | -0.28(-0.25%) |
Jun 15, 2018 | 111.50 | 110.65 | 111.38 | 457,411 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.62 | 111.70 | 111.20 | 111.51 | 406,559 | +0.35(+0.32%) |
Jun 13, 2018 | 111.63 | 111.82 | 111.10 | 111.16 | 517,835 | -0.45(-0.41%) |
Jun 12, 2018 | 111.68 | 111.77 | 111.26 | 111.61 | 1,447,431 | +0.08(+0.07%) |
Jun 11, 2018 | 111.52 | 111.86 | 111.42 | 111.53 | 1,535,658 | +0.14(+0.12%) |
Jun 08, 2018 | 110.89 | 111.47 | 110.86 | 111.39 | 334,173 | +0.23(+0.20%) |
Jun 07, 2018 | 111.39 | 111.48 | 110.78 | 111.17 | 425,311 | -0.05(-0.04%) |
Jun 06, 2018 | 111.21 | 110.19 | 111.21 | 448,141 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.18 | 110.32 | 109.79 | 110.19 | 292,404 | +0.05(+0.05%) |
Jun 04, 2018 | 109.92 | 110.30 | 109.92 | 110.13 | 189,618 | +0.55(+0.50%) |
Jun 01, 2018 | 109.08 | 109.69 | 109.08 | 109.58 | 508,772 | +1.14(+1.05%) |
May 31, 2018 | 108.79 | 108.96 | 108.25 | 108.44 | 784,266 | -0.52(-0.47%) |
May 30, 2018 | 108.18 | 109.12 | 108.05 | 108.95 | 507,441 | +1.37(+1.27%) |
May 29, 2018 | 108.12 | 108.47 | 107.03 | 107.58 | 780,161 | -1.27(-1.17%) |
May 25, 2018 | 108.85 | 108.85 | 108.85 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.34 | 109.39 | 108.30 | 109.15 | 609,431 | -0.31(-0.28%) |
May 23, 2018 | 108.58 | 109.48 | 108.46 | 109.46 | 1,820,018 | +0.33(+0.30%) |
May 22, 2018 | 109.64 | 109.76 | 109.01 | 109.14 | 363,703 | -0.25(-0.23%) |
May 21, 2018 | 109.17 | 109.67 | 109.11 | 109.39 | 333,741 | +0.87(+0.80%) |
May 18, 2018 | 108.75 | 108.84 | 108.43 | 108.52 | 406,498 | -0.31(-0.28%) |
May 17, 2018 | 108.97 | 109.40 | 108.52 | 108.83 | 399,047 | -0.24(-0.22%) |
May 16, 2018 | 108.64 | 109.28 | 108.53 | 109.06 | 574,361 | +0.47(+0.43%) |
May 15, 2018 | 108.94 | 108.94 | 108.21 | 108.59 | 979,909 | -0.90(-0.82%) |
May 14, 2018 | 109.54 | 109.87 | 109.30 | 109.49 | 410,351 | +0.22(+0.20%) |
May 11, 2018 | 109.01 | 109.42 | 108.84 | 109.27 | 368,434 | +0.34(+0.32%) |
May 10, 2018 | 108.16 | 109.08 | 108.16 | 108.93 | 729,310 | +1.04(+0.97%) |
May 09, 2018 | 107.05 | 108.00 | 106.87 | 107.88 | 599,342 | +1.08(+1.01%) |
May 08, 2018 | 106.69 | 106.94 | 106.08 | 106.80 | 590,156 | +0.00(+0.00%) |
May 07, 2018 | 106.83 | 107.28 | 106.49 | 106.80 | 251,836 | +0.39(+0.37%) |
May 04, 2018 | 104.60 | 106.67 | 104.42 | 106.41 | 481,455 | +1.47(+1.40%) |
May 03, 2018 | 104.79 | 105.24 | 103.54 | 104.94 | 838,997 | -0.22(-0.21%) |
May 02, 2018 | 105.91 | 106.20 | 105.02 | 105.16 | 766,599 | -0.67(-0.63%) |
May 01, 2018 | 105.37 | 105.91 | 104.68 | 105.83 | 680,232 | +0.26(+0.25%) |
Apr 30, 2018 | 106.69 | 107.05 | 105.55 | 105.57 | 668,382 | -0.81(-0.76%) |
Apr 27, 2018 | 106.83 | 106.94 | 106.04 | 106.38 | 616,687 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.74 | 105.55 | 106.35 | 556,819 | +1.23(+1.17%) |
Apr 25, 2018 | 104.87 | 105.32 | 104.08 | 105.12 | 642,215 | +0.20(+0.19%) |
Apr 24, 2018 | 106.93 | 107.03 | 104.25 | 104.92 | 1,162,145 | -1.52(-1.43%) |
Apr 23, 2018 | 106.69 | 106.89 | 105.93 | 106.44 | 527,045 | +0.00(+0.00%) |
Apr 20, 2018 | 107.47 | 107.47 | 106.05 | 106.44 | 783,664 | -1.04(-0.97%) |
Apr 19, 2018 | 107.61 | 107.75 | 107.01 | 107.48 | 624,601 | -0.45(-0.41%) |
Apr 18, 2018 | 108.24 | 108.40 | 107.82 | 107.93 | 362,488 | -0.11(-0.10%) |
Apr 17, 2018 | 107.71 | 108.33 | 107.51 | 108.04 | 670,376 | +1.14(+1.07%) |
Apr 16, 2018 | 106.86 | 107.28 | 106.51 | 106.89 | 611,953 | +0.76(+0.72%) |
Apr 13, 2018 | 107.07 | 107.11 | 105.67 | 106.13 | 1,005,063 | -0.32(-0.30%) |
Apr 12, 2018 | 106.12 | 106.90 | 106.09 | 106.45 | 652,148 | +0.96(+0.91%) |
Apr 11, 2018 | 105.52 | 106.30 | 105.41 | 105.49 | 791,954 | -0.68(-0.64%) |
Apr 10, 2018 | 105.74 | 106.53 | 105.19 | 106.17 | 1,732,382 | +1.78(+1.70%) |
Apr 09, 2018 | 104.69 | 106.02 | 104.23 | 104.39 | 762,166 | +0.47(+0.45%) |
Apr 06, 2018 | 105.34 | 106.05 | 103.22 | 103.92 | 1,902,105 | -2.33(-2.19%) |
Apr 05, 2018 | 106.04 | 106.61 | 105.71 | 106.25 | 422,359 | +0.91(+0.86%) |
Apr 04, 2018 | 102.46 | 105.59 | 102.21 | 105.34 | 993,750 | +1.24(+1.19%) |
Apr 03, 2018 | 103.39 | 104.29 | 102.43 | 104.10 | 1,091,901 | +1.33(+1.30%) |
Apr 02, 2018 | 104.73 | 104.84 | 101.65 | 102.77 | 1,385,836 | -2.44(-2.32%) |
Mar 29, 2018 | 105.21 | 105.21 | 105.21 | 0 | +1.52(+1.47%) | |
Mar 28, 2018 | 103.84 | 104.89 | 103.11 | 103.68 | 1,187,688 | -0.14(-0.14%) |
Mar 27, 2018 | 106.20 | 106.50 | 103.15 | 103.83 | 1,443,679 | -2.01(-1.89%) |
Mar 26, 2018 | 104.62 | 105.93 | 103.47 | 105.83 | 1,426,014 | +2.91(+2.83%) |
Mar 23, 2018 | 105.38 | 105.66 | 102.81 | 102.92 | 838,341 | -2.28(-2.16%) |
Mar 22, 2018 | 107.00 | 107.24 | 105.04 | 105.20 | 1,802,504 | -2.85(-2.64%) |
Mar 21, 2018 | 108.21 | 109.30 | 107.97 | 108.05 | 637,489 | -0.28(-0.26%) |
Mar 20, 2018 | 108.32 | 108.62 | 107.97 | 108.33 | 360,226 | +0.08(+0.07%) |
Mar 19, 2018 | 109.47 | 109.47 | 107.55 | 108.25 | 971,235 | -1.67(-1.52%) |
Mar 16, 2018 | 110.10 | 110.50 | 109.91 | 109.92 | 616,354 | -0.05(-0.05%) |
Mar 15, 2018 | 110.21 | 110.63 | 109.73 | 109.97 | 732,551 | -0.03(-0.02%) |
Mar 14, 2018 | 111.08 | 111.12 | 109.79 | 110.00 | 684,836 | -0.63(-0.57%) |
Mar 13, 2018 | 111.92 | 112.22 | 110.34 | 110.63 | 1,004,617 | -0.81(-0.73%) |
Mar 12, 2018 | 111.70 | 112.08 | 111.33 | 111.44 | 453,872 | -0.12(-0.10%) |
Mar 09, 2018 | 110.36 | 111.58 | 110.17 | 111.56 | 438,561 | +1.91(+1.74%) |
Mar 08, 2018 | 109.34 | 109.70 | 108.97 | 109.66 | 452,663 | +0.54(+0.50%) |
Mar 07, 2018 | 109.27 | 108.01 | 109.11 | 529,960 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.53 | 109.54 | 108.63 | 109.14 | 427,293 | +0.02(+0.02%) |
Mar 05, 2018 | 107.29 | 109.38 | 107.29 | 109.12 | 569,161 | +1.23(+1.14%) |
Mar 02, 2018 | 106.61 | 108.13 | 106.24 | 107.89 | 748,883 | +0.43(+0.40%) |
Mar 01, 2018 | 109.17 | 109.78 | 106.80 | 107.47 | 1,366,962 | -1.56(-1.43%) |
Feb 28, 2018 | 110.84 | 111.07 | 109.03 | 109.03 | 586,750 | -1.34(-1.21%) |
Feb 27, 2018 | 111.83 | 112.17 | 110.35 | 110.37 | 843,667 | -1.45(-1.30%) |
Feb 26, 2018 | 110.82 | 111.86 | 110.75 | 111.82 | 535,684 | +1.57(+1.42%) |
Feb 23, 2018 | 109.10 | 110.28 | 108.92 | 110.25 | 415,050 | +1.72(+1.58%) |
Feb 22, 2018 | 108.25 | 108.53 | 666,164 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.07 | 110.20 | 108.32 | 108.37 | 690,335 | -0.51(-0.46%) |
Feb 20, 2018 | 109.08 | 109.66 | 108.53 | 108.88 | 538,234 | -0.78(-0.71%) |
Feb 16, 2018 | 109.66 | 109.66 | 109.66 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.00 | 109.62 | 107.88 | 109.61 | 818,694 | +1.38(+1.28%) |
Feb 14, 2018 | 106.31 | 108.34 | 106.27 | 108.23 | 980,276 | +1.41(+1.32%) |
Feb 13, 2018 | 105.97 | 107.09 | 105.71 | 106.82 | 559,301 | +0.31(+0.29%) |
Feb 12, 2018 | 105.92 | 107.23 | 105.25 | 106.51 | 1,206,572 | +1.50(+1.43%) |
Feb 09, 2018 | 104.74 | 105.82 | 101.51 | 105.01 | 3,719,960 | +1.54(+1.48%) |
Feb 08, 2018 | 107.75 | 107.75 | 103.41 | 103.48 | 1,778,455 | -4.09(-3.80%) |
Feb 07, 2018 | 107.97 | 109.42 | 107.52 | 107.57 | 1,407,577 | -0.59(-0.54%) |
Feb 06, 2018 | 104.26 | 108.37 | 103.95 | 108.16 | 2,548,485 | +0.73(+0.68%) |
Feb 05, 2018 | 109.69 | 110.87 | 105.46 | 107.42 | 2,767,223 | -3.40(-3.06%) |
Feb 02, 2018 | 112.66 | 112.82 | 110.76 | 110.82 | 2,589,133 | -2.56(-2.25%) |
Feb 01, 2018 | 112.99 | 113.98 | 112.89 | 113.38 | 1,235,147 | -0.03(-0.02%) |
Jan 31, 2018 | 113.86 | 113.95 | 112.85 | 113.40 | 2,835,382 | +0.10(+0.09%) |
Jan 30, 2018 | 113.64 | 113.94 | 113.59 | 113.30 | 1,348,302 | -1.23(-1.07%) |
Jan 29, 2018 | 115.01 | 115.19 | 114.49 | 114.53 | 1,292,032 | -0.76(-0.66%) |
Jan 26, 2018 | 114.30 | 115.29 | 114.19 | 115.29 | 515,136 | +1.41(+1.24%) |
Jan 25, 2018 | 114.19 | 114.19 | 113.50 | 113.88 | 869,888 | +0.13(+0.11%) |
Jan 24, 2018 | 114.10 | 114.41 | 113.21 | 113.75 | 1,189,238 | -0.05(-0.05%) |
Jan 23, 2018 | 113.75 | 114.05 | 113.63 | 113.81 | 603,717 | +0.05(+0.04%) |
Jan 22, 2018 | 112.59 | 113.76 | 112.58 | 113.76 | 606,111 | +1.00(+0.89%) |
Jan 19, 2018 | 112.69 | 112.76 | 112.25 | 112.76 | 606,889 | +0.39(+0.35%) |
Jan 18, 2018 | 112.53 | 112.68 | 112.17 | 112.37 | 627,607 | -0.13(-0.12%) |
Jan 17, 2018 | 111.91 | 112.67 | 111.52 | 112.51 | 679,648 | +1.06(+0.95%) |
Jan 16, 2018 | 112.29 | 112.64 | 111.17 | 111.45 | 973,573 | -0.27(-0.24%) |
Jan 12, 2018 | 111.72 | 111.72 | 111.72 | 0 | +0.80(+0.72%) | |
Jan 11, 2018 | 110.53 | 110.94 | 110.36 | 110.92 | 519,204 | +0.74(+0.67%) |
Jan 10, 2018 | 110.28 | 110.18 | 547,643 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.19 | 110.53 | 110.05 | 110.28 | 672,978 | +0.33(+0.30%) |
Jan 08, 2018 | 109.75 | 110.03 | 109.69 | 109.95 | 390,377 | +0.07(+0.07%) |
Jan 05, 2018 | 109.44 | 109.95 | 109.28 | 109.88 | 417,799 | +0.78(+0.71%) |
Jan 04, 2018 | 108.86 | 109.32 | 108.84 | 109.10 | 466,783 | +0.52(+0.48%) |
Jan 03, 2018 | 107.97 | 108.62 | 107.97 | 108.58 | 450,138 | +0.63(+0.59%) |
Jan 02, 2018 | 107.48 | 107.95 | 107.36 | 107.95 | 496,780 | +0.81(+0.76%) |
Dec 29, 2017 | 107.14 | 107.14 | 107.14 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.52 | 107.59 | 107.37 | 107.54 | 200,602 | +0.17(+0.16%) |
Dec 27, 2017 | 107.41 | 107.52 | 107.24 | 107.37 | 400,926 | +0.09(+0.08%) |
Dec 26, 2017 | 107.27 | 107.41 | 107.17 | 107.28 | 261,487 | -0.23(-0.22%) |
Dec 22, 2017 | 107.61 | 107.67 | 107.33 | 107.52 | 854,727 | -0.12(-0.11%) |
Dec 21, 2017 | 107.64 | 107.97 | 107.46 | 107.63 | 530,299 | +0.35(+0.33%) |
Dec 20, 2017 | 107.73 | 107.79 | 107.19 | 107.28 | 415,692 | -0.13(-0.12%) |
Dec 19, 2017 | 107.87 | 107.95 | 107.36 | 107.41 | 564,904 | -0.41(-0.38%) |
Dec 18, 2017 | 107.80 | 108.05 | 107.75 | 107.81 | 408,060 | +0.60(+0.56%) |
Dec 15, 2017 | 106.92 | 107.39 | 106.81 | 107.21 | 777,396 | +0.83(+0.78%) |
Dec 14, 2017 | 106.80 | 106.92 | 106.35 | 106.39 | 604,535 | -0.33(-0.31%) |
Dec 13, 2017 | 106.77 | 107.01 | 106.69 | 106.72 | 542,136 | +0.01(+0.01%) |
Dec 12, 2017 | 106.46 | 106.88 | 106.41 | 106.71 | 535,445 | +0.38(+0.35%) |
Dec 11, 2017 | 105.78 | 106.35 | 105.78 | 106.33 | 543,847 | +0.50(+0.48%) |
Dec 08, 2017 | 105.61 | 105.83 | 105.52 | 105.83 | 676,018 | +0.58(+0.55%) |
Dec 07, 2017 | 104.91 | 105.45 | 104.89 | 105.25 | 328,179 | +0.19(+0.18%) |
Dec 06, 2017 | 104.88 | 105.29 | 104.88 | 105.06 | 440,277 | +0.00(+0.00%) |
Dec 05, 2017 | 105.35 | 105.85 | 104.98 | 105.06 | 719,455 | -0.26(-0.25%) |
Dec 04, 2017 | 106.14 | 106.19 | 105.32 | 105.32 | 1,006,477 | -0.03(-0.03%) |
Dec 01, 2017 | 105.30 | 105.73 | 104.58 | 105.35 | 1,464,843 | -0.10(-0.09%) |
Nov 30, 2017 | 105.02 | 105.92 | 105.02 | 105.45 | 666,885 | +0.85(+0.82%) |
Nov 29, 2017 | 104.75 | 104.93 | 104.39 | 104.60 | 611,126 | -0.03(-0.03%) |
Nov 28, 2017 | 103.80 | 104.66 | 103.80 | 104.62 | 704,478 | +1.02(+0.99%) |
Nov 27, 2017 | 103.63 | 103.84 | 103.52 | 103.60 | 1,815,539 | +0.04(+0.03%) |
Nov 24, 2017 | 103.58 | 103.66 | 103.47 | 103.56 | 216,676 | +0.24(+0.24%) |
Nov 22, 2017 | 103.43 | 103.45 | 103.27 | 103.32 | 316,778 | -0.05(-0.05%) |
Nov 21, 2017 | 102.92 | 103.45 | 102.92 | 103.37 | 462,115 | +0.79(+0.77%) |
Nov 20, 2017 | 102.60 | 102.70 | 102.49 | 102.58 | 289,838 | +0.07(+0.07%) |
Nov 17, 2017 | 102.70 | 102.79 | 102.46 | 102.51 | 321,414 | -0.40(-0.38%) |
Nov 16, 2017 | 102.55 | 103.07 | 102.49 | 102.91 | 419,261 | +0.86(+0.85%) |
Nov 15, 2017 | 102.10 | 102.39 | 101.76 | 102.04 | 375,258 | -0.51(-0.50%) |
Nov 14, 2017 | 102.58 | 102.64 | 102.10 | 102.56 | 471,388 | -0.38(-0.37%) |
Nov 13, 2017 | 102.54 | 103.02 | 102.53 | 102.93 | 180,987 | +0.05(+0.04%) |
Nov 10, 2017 | 102.84 | 102.94 | 102.62 | 102.89 | 427,326 | -0.09(-0.09%) |
Nov 09, 2017 | 102.74 | 103.04 | 102.22 | 102.98 | 698,971 | -0.25(-0.24%) |
Nov 08, 2017 | 102.98 | 103.26 | 102.87 | 103.23 | 450,931 | +0.12(+0.11%) |
Nov 07, 2017 | 103.09 | 103.30 | 102.88 | 103.11 | 348,513 | +0.01(+0.01%) |
Nov 06, 2017 | 102.98 | 103.19 | 102.91 | 103.10 | 289,553 | +0.06(+0.06%) |
Nov 03, 2017 | 102.84 | 103.10 | 102.58 | 103.04 | 383,943 | +0.36(+0.35%) |
Nov 02, 2017 | 102.67 | 102.75 | 102.09 | 102.68 | 416,219 | -0.03(-0.03%) |
Nov 01, 2017 | 102.77 | 102.98 | 102.53 | 102.71 | 287,782 | +0.27(+0.26%) |
Oct 31, 2017 | 102.56 | 102.56 | 102.33 | 102.44 | 307,361 | +0.04(+0.04%) |
Oct 30, 2017 | 102.75 | 102.25 | 102.39 | 577,850 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.21 | 102.86 | 102.10 | 102.71 | 1,898,141 | +1.11(+1.10%) |
Oct 26, 2017 | 101.73 | 101.94 | 101.58 | 101.59 | 606,088 | +0.01(+0.01%) |
Oct 25, 2017 | 101.90 | 101.97 | 101.09 | 101.59 | 489,013 | -0.40(-0.40%) |
Oct 24, 2017 | 102.01 | 102.11 | 101.85 | 101.99 | 338,599 | +0.12(+0.11%) |
Oct 23, 2017 | 102.31 | 102.39 | 101.81 | 101.87 | 340,469 | -0.41(-0.40%) |
Oct 20, 2017 | 102.22 | 102.30 | 102.01 | 102.29 | 505,596 | +0.40(+0.39%) |
Oct 19, 2017 | 101.50 | 101.89 | 101.43 | 101.89 | 1,574,020 | -0.08(-0.08%) |
Oct 18, 2017 | 102.10 | 102.10 | 101.92 | 101.97 | 214,391 | +0.11(+0.11%) |
Oct 17, 2017 | 101.73 | 101.89 | 101.68 | 101.86 | 330,945 | +0.14(+0.13%) |
Oct 16, 2017 | 101.59 | 101.79 | 101.52 | 101.73 | 238,906 | +0.25(+0.25%) |
Oct 13, 2017 | 101.50 | 101.61 | 101.41 | 101.48 | 301,033 | +0.16(+0.16%) |
Oct 12, 2017 | 101.44 | 101.56 | 101.23 | 101.32 | 701,154 | -0.33(-0.33%) |
Oct 11, 2017 | 101.42 | 101.66 | 101.38 | 101.65 | 267,486 | +0.21(+0.20%) |
Oct 10, 2017 | 101.39 | 101.59 | 101.19 | 101.44 | 218,117 | +0.25(+0.25%) |
Oct 09, 2017 | 101.44 | 101.45 | 101.06 | 101.19 | 365,316 | -0.09(-0.09%) |
Oct 06, 2017 | 101.24 | 101.31 | 101.09 | 101.28 | 287,832 | -0.14(-0.14%) |
Oct 05, 2017 | 100.89 | 101.42 | 100.88 | 101.42 | 409,009 | +0.70(+0.70%) |
Oct 04, 2017 | 100.65 | 100.88 | 100.57 | 100.72 | 299,403 | +0.00(+0.00%) |
Oct 03, 2017 | 100.59 | 100.76 | 100.53 | 100.72 | 271,455 | +0.22(+0.22%) |