Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 121.63 | 122.66 | 121.63 | 122.16 | 14,500 | -0.78(-0.64%) |
Sep 27, 2018 | 123.22 | 123.71 | 122.80 | 122.94 | 20,634 | +0.30(+0.24%) |
Sep 26, 2018 | 121.60 | 123.47 | 121.60 | 122.64 | 31,108 | -1.28(-1.04%) |
Sep 25, 2018 | 123.22 | 124.23 | 123.22 | 123.92 | 13,774 | +1.45(+1.19%) |
Sep 24, 2018 | 123.63 | 123.63 | 122.33 | 122.47 | 21,474 | -1.25(-1.01%) |
Sep 21, 2018 | 124.00 | 124.41 | 123.62 | 123.72 | 29,600 | +0.02(+0.02%) |
Sep 20, 2018 | 123.18 | 123.80 | 122.82 | 123.70 | 29,754 | +1.70(+1.39%) |
Sep 19, 2018 | 122.05 | 122.46 | 121.86 | 122.00 | 19,604 | -0.70(-0.57%) |
Sep 18, 2018 | 122.23 | 123.19 | 122.19 | 122.70 | 55,393 | +1.39(+1.15%) |
Sep 17, 2018 | 121.85 | 122.06 | 121.31 | 121.31 | 25,977 | -1.00(-0.82%) |
Sep 14, 2018 | 122.75 | 123.05 | 121.94 | 122.31 | 25,700 | -0.55(-0.45%) |
Sep 13, 2018 | 122.76 | 123.25 | 122.34 | 122.86 | 125,931 | +0.72(+0.59%) |
Sep 12, 2018 | 121.93 | 122.98 | 121.46 | 122.14 | 24,386 | +1.72(+1.43%) |
Sep 11, 2018 | 118.05 | 120.42 | 118.00 | 120.42 | 64,735 | -0.08(-0.07%) |
Sep 10, 2018 | 120.33 | 120.84 | 120.25 | 120.50 | 50,731 | +0.91(+0.76%) |
Sep 07, 2018 | 119.47 | 120.21 | 119.08 | 119.59 | 17,100 | -0.25(-0.21%) |
Sep 06, 2018 | 120.33 | 120.62 | 119.25 | 119.85 | 27,927 | -0.72(-0.59%) |
Sep 05, 2018 | 121.61 | 121.65 | 119.97 | 120.56 | 21,788 | -1.41(-1.15%) |
Sep 04, 2018 | 121.77 | 122.41 | 121.65 | 121.97 | 26,839 | -2.30(-1.85%) |
Aug 31, 2018 | 124.27 | 124.27 | 124.27 | 0 | -0.72(-0.58%) | |
Aug 30, 2018 | 124.70 | 125.80 | 124.56 | 124.99 | 38,881 | -0.56(-0.45%) |
Aug 29, 2018 | 124.33 | 125.73 | 124.25 | 125.55 | 24,797 | -0.85(-0.67%) |
Aug 28, 2018 | 127.45 | 127.46 | 126.00 | 126.40 | 44,791 | +0.49(+0.39%) |
Aug 27, 2018 | 125.47 | 126.16 | 125.38 | 125.91 | 22,176 | +1.41(+1.13%) |
Aug 24, 2018 | 123.28 | 124.67 | 123.28 | 124.50 | 27,100 | +2.17(+1.77%) |
Aug 23, 2018 | 123.42 | 123.55 | 122.14 | 122.33 | 213,677 | +0.18(+0.15%) |
Aug 22, 2018 | 122.02 | 122.28 | 121.66 | 122.15 | 28,898 | +0.47(+0.39%) |
Aug 21, 2018 | 121.61 | 122.14 | 121.09 | 121.68 | 24,819 | +1.70(+1.42%) |
Aug 20, 2018 | 119.86 | 120.29 | 119.56 | 119.98 | 33,684 | +1.40(+1.18%) |
Aug 17, 2018 | 117.23 | 118.86 | 117.23 | 118.58 | 20,400 | -0.02(-0.02%) |
Aug 16, 2018 | 118.10 | 118.93 | 118.10 | 118.60 | 30,997 | +1.64(+1.41%) |
Aug 15, 2018 | 117.22 | 117.31 | 116.09 | 116.95 | 28,263 | -2.06(-1.74%) |
Aug 14, 2018 | 118.80 | 119.50 | 118.19 | 119.02 | 26,636 | +0.27(+0.22%) |
Aug 13, 2018 | 119.31 | 119.49 | 118.61 | 118.75 | 25,616 | +1.60(+1.37%) |
Aug 10, 2018 | 118.16 | 118.25 | 116.78 | 117.15 | 33,100 | -2.74(-2.29%) |
Aug 09, 2018 | 121.83 | 121.91 | 119.80 | 119.89 | 72,115 | +9.26(+8.37%) |
Aug 08, 2018 | 110.55 | 110.84 | 109.69 | 110.63 | 34,550 | +0.74(+0.67%) |
Aug 07, 2018 | 109.94 | 110.20 | 109.78 | 109.89 | 31,153 | +1.11(+1.02%) |
Aug 06, 2018 | 108.95 | 108.99 | 108.44 | 108.78 | 14,228 | -1.12(-1.02%) |
Aug 03, 2018 | 108.80 | 110.14 | 108.69 | 109.90 | 35,900 | +2.15(+2.00%) |
Aug 02, 2018 | 107.78 | 107.99 | 107.08 | 107.75 | 41,889 | -2.07(-1.89%) |
Aug 01, 2018 | 109.31 | 110.03 | 109.28 | 109.82 | 24,788 | -0.80(-0.72%) |
Jul 31, 2018 | 110.94 | 111.12 | 110.51 | 110.62 | 18,710 | +0.00(+0.00%) |
Jul 30, 2018 | 111.02 | 111.11 | 110.39 | 110.62 | 15,142 | +0.64(+0.58%) |
Jul 27, 2018 | 109.79 | 110.46 | 109.55 | 109.98 | 22,800 | +0.64(+0.59%) |
Jul 26, 2018 | 109.09 | 109.69 | 108.56 | 109.34 | 35,907 | -2.67(-2.38%) |
Jul 25, 2018 | 111.34 | 112.35 | 109.92 | 112.01 | 24,698 | +0.84(+0.75%) |
Jul 24, 2018 | 111.56 | 112.00 | 110.95 | 111.17 | 18,986 | -0.11(-0.09%) |
Jul 23, 2018 | 110.90 | 111.28 | 110.58 | 111.28 | 25,260 | +0.21(+0.19%) |
Jul 20, 2018 | 110.50 | 111.27 | 110.50 | 111.07 | 33,819 | +0.97(+0.88%) |
Jul 19, 2018 | 109.66 | 110.47 | 109.65 | 110.10 | 20,006 | -0.17(-0.15%) |
Jul 18, 2018 | 109.89 | 110.34 | 109.89 | 110.27 | 24,595 | +1.60(+1.47%) |
Jul 17, 2018 | 109.00 | 109.10 | 108.58 | 108.67 | 48,042 | -1.92(-1.74%) |
Jul 16, 2018 | 110.19 | 110.61 | 109.94 | 110.59 | 24,527 | +0.55(+0.50%) |
Jul 13, 2018 | 109.42 | 110.05 | 109.30 | 110.05 | 13,054 | +1.63(+1.50%) |
Jul 12, 2018 | 107.31 | 108.55 | 107.15 | 108.42 | 42,380 | +1.57(+1.47%) |
Jul 11, 2018 | 107.67 | 107.67 | 106.55 | 106.85 | 83,520 | -1.77(-1.63%) |
Jul 10, 2018 | 107.86 | 108.75 | 107.86 | 108.62 | 62,414 | +1.53(+1.43%) |
Jul 09, 2018 | 106.69 | 106.80 | 107.09 | 31,907 | +0.40(+0.37%) | |
Jul 06, 2018 | 106.59 | 107.00 | 106.47 | 106.69 | 26,621 | +0.15(+0.15%) |
Jul 05, 2018 | 105.96 | 106.75 | 105.63 | 106.54 | 30,076 | -1.34(-1.24%) |
Jul 03, 2018 | 107.88 | 107.88 | 107.88 | 0 | +0.45(+0.42%) | |
Jul 02, 2018 | 106.67 | 107.43 | 106.50 | 107.43 | 51,148 | -1.57(-1.44%) |
Jun 29, 2018 | 109.46 | 109.81 | 108.78 | 109.00 | 80,959 | +2.17(+2.03%) |
Jun 28, 2018 | 106.36 | 106.90 | 106.10 | 106.83 | 42,805 | -1.46(-1.34%) |
Jun 27, 2018 | 110.47 | 110.61 | 108.29 | 108.29 | 58,404 | -1.27(-1.16%) |
Jun 26, 2018 | 109.92 | 110.02 | 108.80 | 109.56 | 25,525 | +0.03(+0.02%) |
Jun 25, 2018 | 110.81 | 110.81 | 109.17 | 109.53 | 40,433 | -1.87(-1.67%) |
Jun 22, 2018 | 110.86 | 111.77 | 110.33 | 111.40 | 46,815 | +1.29(+1.17%) |
Jun 21, 2018 | 111.58 | 111.82 | 109.89 | 110.11 | 162,752 | +0.44(+0.40%) |
Jun 20, 2018 | 109.40 | 109.86 | 108.69 | 109.67 | 43,430 | -0.61(-0.56%) |
Jun 19, 2018 | 109.75 | 110.34 | 109.40 | 110.28 | 55,871 | -3.23(-2.85%) |
Jun 18, 2018 | 113.03 | 113.52 | 112.37 | 113.52 | 48,616 | -3.29(-2.82%) |
Jun 15, 2018 | 117.02 | 115.97 | 116.81 | 55,544 | +0.84(+0.72%) | |
Jun 14, 2018 | 116.32 | 116.32 | 115.53 | 115.97 | 58,155 | +1.17(+1.02%) |
Jun 13, 2018 | 115.13 | 115.50 | 114.30 | 114.80 | 67,220 | -0.76(-0.66%) |
Jun 12, 2018 | 116.63 | 116.79 | 115.28 | 115.56 | 43,231 | -1.62(-1.38%) |
Jun 11, 2018 | 117.04 | 117.69 | 116.86 | 117.18 | 31,866 | -0.39(-0.33%) |
Jun 08, 2018 | 117.77 | 117.83 | 117.01 | 117.57 | 44,094 | +1.25(+1.07%) |
Jun 07, 2018 | 117.07 | 117.41 | 116.03 | 116.32 | 37,172 | -4.21(-3.49%) |
Jun 06, 2018 | 118.74 | 120.58 | 117.88 | 120.53 | 57,097 | +5.35(+4.64%) |
Jun 05, 2018 | 115.41 | 115.82 | 114.75 | 115.18 | 36,186 | +0.93(+0.81%) |
Jun 04, 2018 | 113.81 | 114.53 | 113.65 | 114.25 | 20,363 | +1.16(+1.03%) |
Jun 01, 2018 | 114.46 | 114.48 | 112.72 | 113.09 | 42,455 | -0.70(-0.62%) |
May 31, 2018 | 113.67 | 114.01 | 112.59 | 113.79 | 26,175 | -1.23(-1.07%) |
May 30, 2018 | 113.92 | 115.43 | 113.39 | 115.02 | 31,417 | +4.31(+3.90%) |
May 29, 2018 | 112.12 | 112.54 | 110.25 | 110.70 | 40,592 | -1.92(-1.70%) |
May 25, 2018 | 112.62 | 112.62 | 112.62 | 0 | -1.38(-1.21%) | |
May 24, 2018 | 114.15 | 114.42 | 113.30 | 114.00 | 35,880 | +0.09(+0.08%) |
May 23, 2018 | 112.51 | 114.22 | 112.45 | 113.91 | 24,340 | -1.13(-0.98%) |
May 22, 2018 | 115.47 | 115.83 | 114.97 | 115.04 | 27,351 | -0.81(-0.70%) |
May 21, 2018 | 115.00 | 115.98 | 115.00 | 115.86 | 12,363 | +1.03(+0.90%) |
May 18, 2018 | 115.03 | 115.20 | 114.73 | 114.83 | 13,011 | -0.29(-0.26%) |
May 17, 2018 | 115.14 | 115.32 | 114.69 | 115.12 | 22,446 | +0.43(+0.37%) |
May 16, 2018 | 114.05 | 114.84 | 113.81 | 114.69 | 28,087 | +2.90(+2.59%) |
May 15, 2018 | 111.52 | 112.49 | 111.21 | 111.79 | 31,659 | -1.17(-1.04%) |
May 14, 2018 | 113.13 | 113.81 | 112.72 | 112.97 | 25,586 | -0.16(-0.15%) |
May 11, 2018 | 113.00 | 113.54 | 112.85 | 113.13 | 20,328 | -1.10(-0.96%) |
May 10, 2018 | 113.55 | 114.23 | 112.83 | 114.23 | 31,580 | +0.44(+0.39%) |
May 09, 2018 | 112.83 | 113.81 | 112.72 | 113.79 | 43,462 | -1.65(-1.43%) |
May 08, 2018 | 114.96 | 115.44 | 114.72 | 115.44 | 38,387 | -0.64(-0.55%) |
May 07, 2018 | 116.22 | 116.67 | 115.62 | 116.08 | 53,692 | +0.97(+0.85%) |
May 04, 2018 | 113.98 | 115.36 | 113.82 | 115.11 | 98,377 | -2.27(-1.93%) |
May 03, 2018 | 119.65 | 119.65 | 115.37 | 117.37 | 110,790 | -6.63(-5.35%) |
May 02, 2018 | 124.32 | 124.56 | 123.06 | 124.00 | 49,666 | +1.32(+1.08%) |
May 01, 2018 | 121.81 | 122.68 | 121.73 | 122.68 | 24,316 | -0.28(-0.23%) |
Apr 30, 2018 | 123.47 | 123.64 | 122.61 | 122.96 | 32,759 | -1.33(-1.07%) |
Apr 27, 2018 | 124.12 | 124.30 | 123.42 | 124.29 | 23,470 | +1.00(+0.81%) |
Apr 26, 2018 | 123.11 | 123.58 | 122.49 | 123.29 | 18,950 | +0.04(+0.03%) |
Apr 25, 2018 | 123.23 | 123.57 | 122.70 | 123.25 | 21,975 | -0.77(-0.62%) |
Apr 24, 2018 | 124.91 | 125.42 | 123.68 | 124.02 | 39,306 | -4.83(-3.75%) |
Apr 23, 2018 | 129.13 | 129.43 | 128.49 | 128.85 | 41,609 | -1.14(-0.87%) |
Apr 20, 2018 | 129.46 | 130.38 | 128.77 | 129.99 | 29,976 | +0.16(+0.12%) |
Apr 19, 2018 | 131.48 | 131.48 | 129.45 | 129.84 | 47,419 | -2.36(-1.79%) |
Apr 18, 2018 | 132.97 | 133.01 | 132.07 | 132.19 | 57,883 | +0.25(+0.19%) |
Apr 17, 2018 | 131.78 | 132.25 | 131.55 | 131.95 | 22,587 | +1.31(+1.00%) |
Apr 16, 2018 | 130.56 | 130.78 | 127.85 | 130.64 | 122,337 | +0.83(+0.64%) |
Apr 13, 2018 | 130.19 | 130.25 | 129.33 | 129.81 | 21,887 | +0.22(+0.17%) |
Apr 12, 2018 | 128.68 | 129.81 | 128.40 | 129.59 | 119,238 | +2.14(+1.68%) |
Apr 11, 2018 | 127.26 | 128.29 | 127.18 | 127.45 | 78,985 | +0.45(+0.35%) |
Apr 10, 2018 | 126.61 | 127.15 | 126.23 | 127.00 | 59,645 | +2.21(+1.77%) |
Apr 09, 2018 | 124.45 | 125.42 | 123.88 | 124.79 | 145,266 | +0.11(+0.09%) |
Apr 06, 2018 | 125.13 | 125.73 | 124.07 | 124.68 | 99,785 | -0.34(-0.27%) |
Apr 05, 2018 | 125.00 | 125.20 | 124.30 | 125.02 | 95,373 | +2.07(+1.68%) |
Apr 04, 2018 | 120.04 | 122.96 | 120.00 | 122.95 | 152,725 | +2.42(+2.01%) |
Apr 03, 2018 | 120.96 | 121.27 | 119.66 | 120.53 | 100,435 | -0.05(-0.05%) |
Apr 02, 2018 | 121.75 | 121.75 | 119.35 | 120.58 | 107,204 | -1.19(-0.97%) |
Mar 29, 2018 | 121.77 | 121.77 | 121.77 | 0 | +2.77(+2.33%) | |
Mar 28, 2018 | 119.72 | 119.92 | 118.58 | 119.00 | 50,179 | -0.27(-0.23%) |
Mar 27, 2018 | 120.46 | 120.93 | 118.83 | 119.27 | 186,136 | -2.50(-2.05%) |
Mar 26, 2018 | 121.20 | 121.98 | 119.61 | 121.77 | 24,446 | +1.87(+1.56%) |
Mar 23, 2018 | 122.33 | 122.40 | 119.65 | 119.90 | 26,502 | -0.82(-0.68%) |
Mar 22, 2018 | 121.19 | 121.51 | 120.39 | 120.72 | 110,381 | -0.76(-0.63%) |
Mar 21, 2018 | 120.98 | 122.00 | 120.98 | 121.48 | 35,024 | +1.88(+1.57%) |
Mar 20, 2018 | 119.50 | 119.67 | 119.18 | 119.60 | 19,841 | +0.63(+0.53%) |
Mar 19, 2018 | 118.93 | 119.28 | 118.22 | 118.97 | 92,297 | -0.69(-0.57%) |
Mar 16, 2018 | 119.72 | 120.70 | 119.29 | 119.65 | 118,025 | +0.84(+0.71%) |
Mar 15, 2018 | 117.60 | 119.56 | 117.50 | 118.81 | 43,399 | +2.01(+1.72%) |
Mar 14, 2018 | 116.33 | 117.58 | 116.00 | 116.80 | 123,766 | +10.04(+9.40%) |
Mar 13, 2018 | 105.39 | 107.16 | 104.16 | 106.76 | 61,951 | +1.01(+0.96%) |
Mar 12, 2018 | 106.14 | 106.59 | 105.34 | 105.75 | 66,078 | -1.02(-0.96%) |
Mar 09, 2018 | 107.11 | 107.25 | 106.70 | 106.77 | 75,471 | -1.11(-1.03%) |
Mar 08, 2018 | 109.27 | 109.44 | 107.50 | 107.88 | 27,205 | -0.83(-0.76%) |
Mar 07, 2018 | 108.02 | 108.82 | 107.93 | 108.71 | 16,552 | +0.25(+0.23%) |
Mar 06, 2018 | 107.79 | 108.46 | 107.65 | 108.46 | 19,733 | -0.23(-0.21%) |
Mar 05, 2018 | 107.37 | 108.74 | 107.09 | 108.69 | 15,198 | +1.35(+1.26%) |
Mar 02, 2018 | 106.88 | 107.34 | 105.63 | 107.34 | 41,361 | +0.13(+0.12%) |
Mar 01, 2018 | 108.72 | 108.73 | 106.17 | 107.21 | 150,455 | -3.61(-3.26%) |
Feb 28, 2018 | 112.38 | 112.38 | 110.82 | 110.82 | 23,836 | -0.12(-0.11%) |
Feb 27, 2018 | 111.85 | 112.01 | 110.70 | 110.94 | 19,687 | -1.34(-1.20%) |
Feb 26, 2018 | 112.05 | 112.34 | 111.60 | 112.28 | 23,474 | +0.06(+0.06%) |
Feb 23, 2018 | 111.88 | 112.29 | 111.38 | 112.22 | 474,834 | +1.27(+1.14%) |
Feb 22, 2018 | 111.10 | 111.47 | 110.49 | 110.95 | 81,390 | +0.61(+0.55%) |
Feb 21, 2018 | 111.95 | 111.95 | 110.32 | 110.34 | 156,295 | -2.08(-1.85%) |
Feb 20, 2018 | 112.26 | 113.20 | 112.26 | 112.42 | 198,375 | +0.36(+0.32%) |
Feb 16, 2018 | 112.06 | 112.06 | 112.06 | 0 | +0.75(+0.67%) | |
Feb 15, 2018 | 111.13 | 111.46 | 110.04 | 111.31 | 27,499 | +0.50(+0.45%) |
Feb 14, 2018 | 107.80 | 111.25 | 107.78 | 110.81 | 54,656 | +1.46(+1.34%) |
Feb 13, 2018 | 109.00 | 109.09 | 108.42 | 109.35 | 26,707 | -0.50(-0.46%) |
Feb 12, 2018 | 109.59 | 109.97 | 109.05 | 109.85 | 28,201 | +0.78(+0.72%) |
Feb 09, 2018 | 108.31 | 109.71 | 106.13 | 109.07 | 35,910 | -0.03(-0.03%) |
Feb 08, 2018 | 112.04 | 112.04 | 108.50 | 109.10 | 24,550 | -2.61(-2.34%) |
Feb 07, 2018 | 112.76 | 113.01 | 111.46 | 111.71 | 67,420 | +1.50(+1.36%) |
Feb 06, 2018 | 110.21 | 107.19 | 110.21 | 40,486 | +2.41(+2.24%) | |
Feb 05, 2018 | 110.56 | 111.14 | 106.36 | 107.80 | 37,161 | -3.78(-3.39%) |
Feb 02, 2018 | 113.06 | 113.73 | 111.58 | 111.58 | 28,732 | -3.15(-2.74%) |
Feb 01, 2018 | 114.72 | 114.75 | 113.86 | 114.73 | 40,926 | -1.33(-1.15%) |
Jan 31, 2018 | 116.21 | 116.84 | 115.94 | 116.06 | 52,893 | +1.54(+1.34%) |
Jan 30, 2018 | 114.40 | 114.87 | 114.29 | 114.52 | 50,524 | +0.50(+0.44%) |
Jan 29, 2018 | 113.72 | 114.33 | 113.62 | 114.02 | 44,529 | -0.91(-0.79%) |
Jan 26, 2018 | 114.03 | 115.07 | 114.02 | 114.93 | 60,939 | +1.30(+1.14%) |
Jan 25, 2018 | 114.31 | 114.56 | 113.16 | 113.63 | 83,389 | -1.17(-1.02%) |
Jan 24, 2018 | 115.72 | 115.81 | 114.48 | 114.80 | 54,249 | +0.55(+0.48%) |
Jan 23, 2018 | 113.49 | 114.25 | 113.43 | 114.25 | 58,267 | +1.94(+1.73%) |
Jan 22, 2018 | 111.66 | 112.42 | 111.57 | 112.31 | 94,474 | +0.51(+0.46%) |
Jan 19, 2018 | 109.66 | 111.97 | 109.52 | 111.80 | 133,904 | +7.13(+6.82%) |
Jan 18, 2018 | 104.23 | 104.83 | 104.22 | 104.67 | 35,873 | +2.36(+2.30%) |
Jan 17, 2018 | 102.20 | 102.92 | 101.97 | 102.31 | 32,580 | -0.74(-0.72%) |
Jan 16, 2018 | 103.88 | 103.92 | 102.82 | 103.05 | 65,207 | +0.11(+0.11%) |
Jan 12, 2018 | 102.94 | 102.94 | 102.94 | 0 | +2.36(+2.34%) | |
Jan 11, 2018 | 99.98 | 100.44 | 99.96 | 100.58 | 42,046 | +0.13(+0.13%) |
Jan 10, 2018 | 100.91 | 100.91 | 100.25 | 100.45 | 65,374 | -0.64(-0.63%) |
Jan 09, 2018 | 101.26 | 101.32 | 100.68 | 101.09 | 36,815 | -2.40(-2.32%) |
Jan 08, 2018 | 103.58 | 103.58 | 103.24 | 103.49 | 52,653 | -0.44(-0.42%) |
Jan 05, 2018 | 103.49 | 103.98 | 103.33 | 103.93 | 33,852 | +1.13(+1.10%) |
Jan 04, 2018 | 103.16 | 103.69 | 102.65 | 102.80 | 119,899 | +1.74(+1.72%) |
Jan 03, 2018 | 100.66 | 101.19 | 100.30 | 101.06 | 226,737 | +0.32(+0.32%) |
Jan 02, 2018 | 99.65 | 100.81 | 99.59 | 100.74 | 30,977 | +0.92(+0.92%) |
Dec 29, 2017 | 99.82 | 99.82 | 99.82 | 0 | -0.70(-0.69%) | |
Dec 28, 2017 | 101.24 | 101.30 | 100.39 | 100.52 | 36,072 | -0.56(-0.56%) |
Dec 27, 2017 | 101.35 | 101.35 | 100.88 | 101.08 | 38,528 | -0.08(-0.08%) |
Dec 26, 2017 | 101.62 | 101.62 | 100.38 | 101.16 | 26,980 | +0.58(+0.57%) |
Dec 22, 2017 | 100.12 | 100.91 | 100.09 | 100.58 | 49,408 | +0.04(+0.04%) |
Dec 21, 2017 | 101.13 | 101.42 | 100.40 | 100.54 | 98,515 | -0.64(-0.63%) |
Dec 20, 2017 | 101.61 | 101.66 | 100.93 | 101.18 | 72,181 | -1.03(-1.01%) |
Dec 19, 2017 | 102.36 | 102.48 | 101.73 | 102.22 | 121,770 | -0.02(-0.01%) |
Dec 18, 2017 | 102.42 | 102.80 | 102.12 | 102.23 | 23,296 | +0.86(+0.84%) |
Dec 15, 2017 | 101.19 | 101.64 | 100.79 | 101.38 | 108,213 | +2.17(+2.19%) |
Dec 14, 2017 | 100.07 | 100.73 | 99.14 | 99.20 | 115,763 | -0.30(-0.31%) |
Dec 13, 2017 | 99.33 | 99.83 | 98.23 | 99.50 | 151,515 | -2.47(-2.42%) |
Dec 12, 2017 | 102.53 | 102.55 | 101.39 | 101.97 | 49,478 | -1.50(-1.45%) |
Dec 11, 2017 | 103.98 | 103.98 | 102.71 | 103.47 | 47,258 | -2.97(-2.79%) |
Dec 08, 2017 | 106.91 | 106.97 | 106.02 | 106.44 | 20,108 | +0.01(+0.01%) |
Dec 07, 2017 | 105.79 | 106.70 | 105.75 | 106.43 | 15,377 | +0.84(+0.80%) |
Dec 06, 2017 | 105.21 | 106.09 | 105.15 | 105.59 | 28,841 | +1.05(+1.00%) |
Dec 05, 2017 | 104.35 | 105.03 | 104.35 | 104.54 | 47,597 | -0.22(-0.21%) |
Dec 04, 2017 | 105.53 | 105.57 | 104.52 | 104.76 | 57,787 | +0.17(+0.16%) |
Dec 01, 2017 | 104.25 | 105.00 | 104.22 | 104.59 | 79,476 | +0.16(+0.15%) |
Nov 30, 2017 | 105.35 | 105.48 | 104.25 | 104.44 | 54,341 | -0.48(-0.46%) |
Nov 29, 2017 | 107.21 | 107.35 | 104.92 | 104.92 | 106,076 | -1.36(-1.28%) |
Nov 28, 2017 | 106.65 | 106.65 | 105.97 | 106.28 | 62,220 | -0.59(-0.56%) |
Nov 27, 2017 | 107.19 | 107.58 | 106.55 | 106.88 | 16,879 | -0.56(-0.52%) |
Nov 24, 2017 | 107.76 | 107.83 | 107.29 | 107.44 | 9,800 | -0.56(-0.52%) |
Nov 22, 2017 | 109.07 | 109.12 | 107.56 | 108.00 | 30,873 | -2.13(-1.93%) |
Nov 21, 2017 | 109.44 | 110.21 | 109.15 | 110.13 | 13,625 | +1.65(+1.52%) |
Nov 20, 2017 | 109.33 | 109.33 | 108.24 | 108.48 | 27,656 | -0.94(-0.86%) |
Nov 17, 2017 | 109.60 | 109.73 | 109.04 | 109.42 | 49,224 | +0.50(+0.46%) |
Nov 16, 2017 | 109.14 | 109.14 | 108.50 | 108.92 | 22,481 | -0.76(-0.69%) |
Nov 15, 2017 | 108.60 | 110.54 | 108.39 | 109.68 | 21,945 | -0.81(-0.74%) |
Nov 14, 2017 | 110.11 | 110.59 | 109.79 | 110.50 | 31,877 | +3.06(+2.84%) |
Nov 13, 2017 | 105.81 | 107.45 | 105.76 | 107.44 | 35,985 | +1.70(+1.61%) |
Nov 10, 2017 | 105.21 | 106.17 | 105.08 | 105.74 | 165,966 | +3.24(+3.16%) |
Nov 09, 2017 | 102.95 | 103.27 | 101.87 | 102.50 | 193,492 | -4.70(-4.38%) |
Nov 08, 2017 | 106.63 | 107.26 | 106.63 | 107.20 | 56,052 | +0.80(+0.75%) |
Nov 07, 2017 | 106.24 | 106.58 | 106.00 | 106.40 | 23,900 | +0.40(+0.38%) |
Nov 06, 2017 | 106.20 | 106.28 | 105.75 | 106.00 | 83,742 | -2.65(-2.44%) |
Nov 03, 2017 | 108.88 | 109.12 | 108.45 | 108.65 | 26,543 | -0.43(-0.39%) |
Nov 02, 2017 | 108.95 | 109.38 | 108.40 | 109.08 | 80,354 | +0.33(+0.30%) |
Nov 01, 2017 | 110.89 | 110.96 | 108.67 | 108.75 | 329,771 | -2.58(-2.32%) |
Oct 31, 2017 | 111.18 | 111.80 | 111.18 | 111.33 | 27,816 | -0.14(-0.13%) |
Oct 30, 2017 | 111.04 | 111.47 | 111.00 | 111.47 | 95,292 | +0.29(+0.26%) |
Oct 27, 2017 | 111.25 | 111.46 | 110.73 | 111.18 | 28,475 | -0.07(-0.06%) |
Oct 26, 2017 | 111.25 | 111.93 | 110.84 | 111.25 | 26,175 | +0.74(+0.67%) |
Oct 25, 2017 | 110.30 | 110.68 | 109.90 | 110.51 | 18,173 | +0.38(+0.35%) |
Oct 24, 2017 | 110.38 | 110.48 | 109.74 | 110.13 | 24,327 | +0.28(+0.25%) |
Oct 23, 2017 | 109.87 | 110.19 | 109.72 | 109.85 | 450,124 | -0.45(-0.41%) |
Oct 20, 2017 | 110.73 | 110.82 | 110.05 | 110.30 | 37,200 | -0.31(-0.28%) |
Oct 19, 2017 | 111.07 | 111.11 | 110.53 | 110.61 | 20,528 | -1.94(-1.72%) |
Oct 18, 2017 | 111.77 | 112.64 | 111.46 | 112.54 | 49,419 | -0.08(-0.07%) |
Oct 17, 2017 | 112.26 | 112.64 | 112.19 | 112.62 | 14,294 | -0.68(-0.60%) |
Oct 16, 2017 | 113.61 | 113.62 | 113.01 | 113.30 | 23,543 | -0.72(-0.63%) |
Oct 13, 2017 | 114.92 | 115.08 | 113.89 | 114.02 | 35,553 | -0.80(-0.70%) |
Oct 12, 2017 | 114.56 | 114.97 | 114.41 | 114.82 | 14,801 | -0.18(-0.16%) |
Oct 11, 2017 | 114.96 | 115.15 | 114.82 | 115.00 | 17,507 | -0.16(-0.14%) |
Oct 10, 2017 | 114.67 | 115.47 | 114.67 | 115.16 | 10,991 | +0.78(+0.68%) |
Oct 09, 2017 | 114.26 | 114.69 | 114.26 | 114.38 | 22,449 | +1.48(+1.31%) |
Oct 06, 2017 | 112.55 | 113.02 | 112.43 | 112.90 | 24,244 | -0.67(-0.59%) |
Oct 05, 2017 | 113.98 | 113.98 | 113.31 | 113.57 | 148,391 | -0.93(-0.81%) |
Oct 04, 2017 | 114.52 | 114.83 | 114.28 | 114.50 | 32,504 | -0.97(-0.84%) |
Oct 03, 2017 | 115.08 | 115.56 | 115.08 | 115.47 | 16,139 | +0.16(+0.14%) |