Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 104.30 | 104.30 | 104.30 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.09 | 105.09 | 104.22 | 104.42 | 18,065 | -1.01(-0.96%) |
Aug 29, 2018 | 105.32 | 105.66 | 105.20 | 105.43 | 14,033 | +0.07(+0.07%) |
Aug 28, 2018 | 105.98 | 105.98 | 105.26 | 105.36 | 22,001 | -0.43(-0.41%) |
Aug 27, 2018 | 105.62 | 105.90 | 105.41 | 105.79 | 17,188 | +0.51(+0.48%) |
Aug 24, 2018 | 105.18 | 105.40 | 104.88 | 105.28 | 15,053 | +0.11(+0.10%) |
Aug 23, 2018 | 105.47 | 105.47 | 105.08 | 105.18 | 7,857 | -0.39(-0.37%) |
Aug 22, 2018 | 106.16 | 106.16 | 105.48 | 105.57 | 40,901 | -0.78(-0.73%) |
Aug 21, 2018 | 106.68 | 106.71 | 106.06 | 106.35 | 17,651 | -0.22(-0.21%) |
Aug 20, 2018 | 106.25 | 106.65 | 106.25 | 106.57 | 15,922 | +0.50(+0.47%) |
Aug 17, 2018 | 105.44 | 106.27 | 105.43 | 106.07 | 14,141 | +0.43(+0.41%) |
Aug 16, 2018 | 105.36 | 106.01 | 105.31 | 105.64 | 12,622 | +0.77(+0.74%) |
Aug 15, 2018 | 104.69 | 104.95 | 104.18 | 104.87 | 25,250 | -0.19(-0.18%) |
Aug 14, 2018 | 104.71 | 105.27 | 104.62 | 105.06 | 16,771 | +0.48(+0.46%) |
Aug 13, 2018 | 105.09 | 105.09 | 104.23 | 104.58 | 13,279 | -0.53(-0.50%) |
Aug 10, 2018 | 105.33 | 105.43 | 104.93 | 105.11 | 11,404 | -0.60(-0.57%) |
Aug 09, 2018 | 105.80 | 106.03 | 105.71 | 105.71 | 10,348 | -0.16(-0.15%) |
Aug 08, 2018 | 106.41 | 106.41 | 105.87 | 105.87 | 12,552 | -0.65(-0.61%) |
Aug 07, 2018 | 106.65 | 106.65 | 106.06 | 106.52 | 14,996 | -0.12(-0.12%) |
Aug 06, 2018 | 106.72 | 106.99 | 106.62 | 106.64 | 9,333 | -0.16(-0.15%) |
Aug 03, 2018 | 105.79 | 106.92 | 105.79 | 106.80 | 15,167 | +1.11(+1.05%) |
Aug 02, 2018 | 104.43 | 105.69 | 104.43 | 105.69 | 29,149 | +1.32(+1.27%) |
Aug 01, 2018 | 104.98 | 104.98 | 104.23 | 104.36 | 24,991 | -1.08(-1.02%) |
Jul 31, 2018 | 104.82 | 105.44 | 104.61 | 105.44 | 354,240 | +0.92(+0.88%) |
Jul 30, 2018 | 104.83 | 104.88 | 104.42 | 104.52 | 18,404 | -0.43(-0.41%) |
Jul 27, 2018 | 105.02 | 105.42 | 104.69 | 104.95 | 22,580 | -0.31(-0.30%) |
Jul 26, 2018 | 105.32 | 105.93 | 105.25 | 105.27 | 11,260 | +0.08(+0.08%) |
Jul 25, 2018 | 104.49 | 105.31 | 104.28 | 105.19 | 15,835 | +0.53(+0.50%) |
Jul 24, 2018 | 104.63 | 105.03 | 104.49 | 104.66 | 17,052 | -0.33(-0.31%) |
Jul 23, 2018 | 105.47 | 105.47 | 104.81 | 104.98 | 4,240 | -0.64(-0.61%) |
Jul 20, 2018 | 105.20 | 105.73 | 105.20 | 105.62 | 9,293 | +0.18(+0.17%) |
Jul 19, 2018 | 104.87 | 105.72 | 104.58 | 105.44 | 53,690 | -0.09(-0.08%) |
Jul 18, 2018 | 105.91 | 106.08 | 105.23 | 105.53 | 604,498 | -0.53(-0.50%) |
Jul 17, 2018 | 104.96 | 106.12 | 104.96 | 106.06 | 35,498 | +1.06(+1.01%) |
Jul 16, 2018 | 105.40 | 105.40 | 104.90 | 105.00 | 10,774 | -0.52(-0.49%) |
Jul 13, 2018 | 105.19 | 105.60 | 105.19 | 105.52 | 9,042 | +0.28(+0.27%) |
Jul 12, 2018 | 105.55 | 105.55 | 104.96 | 105.24 | 16,462 | +0.00(+0.00%) |
Jul 11, 2018 | 105.28 | 105.39 | 104.94 | 105.24 | 21,658 | -0.44(-0.41%) |
Jul 10, 2018 | 105.12 | 105.71 | 104.86 | 105.68 | 20,555 | +1.03(+0.98%) |
Jul 09, 2018 | 104.86 | 105.01 | 104.53 | 104.65 | 25,005 | -0.06(-0.06%) |
Jul 06, 2018 | 104.43 | 105.12 | 104.22 | 104.71 | 23,640 | +0.32(+0.30%) |
Jul 05, 2018 | 103.49 | 104.40 | 103.44 | 104.40 | 28,212 | +1.46(+1.42%) |
Jul 03, 2018 | 102.93 | 102.93 | 102.93 | 0 | -0.40(-0.39%) | |
Jul 02, 2018 | 103.35 | 103.50 | 102.59 | 103.34 | 41,149 | -0.37(-0.36%) |
Jun 29, 2018 | 104.06 | 104.44 | 103.70 | 103.70 | 69,546 | +0.25(+0.25%) |
Jun 28, 2018 | 102.87 | 103.56 | 102.87 | 103.45 | 17,600 | +0.61(+0.59%) |
Jun 27, 2018 | 103.43 | 104.04 | 102.80 | 102.84 | 26,328 | -0.67(-0.65%) |
Jun 26, 2018 | 103.84 | 103.84 | 103.48 | 103.52 | 12,305 | +0.00(+0.00%) |
Jun 25, 2018 | 103.29 | 103.63 | 102.94 | 103.52 | 23,219 | -0.26(-0.25%) |
Jun 22, 2018 | 103.75 | 103.99 | 103.58 | 103.78 | 11,115 | +0.38(+0.37%) |
Jun 21, 2018 | 104.19 | 104.19 | 103.25 | 103.39 | 12,371 | -0.58(-0.56%) |
Jun 20, 2018 | 104.20 | 104.20 | 103.61 | 103.98 | 18,124 | +0.08(+0.08%) |
Jun 19, 2018 | 104.00 | 103.38 | 103.90 | 19,896 | -0.23(-0.23%) | |
Jun 18, 2018 | 104.70 | 104.70 | 103.75 | 104.14 | 18,568 | -0.97(-0.92%) |
Jun 15, 2018 | 105.13 | 104.05 | 105.10 | 37,919 | +1.05(+1.01%) | |
Jun 14, 2018 | 103.93 | 104.14 | 103.77 | 104.05 | 28,108 | +0.34(+0.33%) |
Jun 13, 2018 | 104.34 | 104.34 | 103.47 | 103.71 | 380,338 | -0.51(-0.49%) |
Jun 12, 2018 | 104.03 | 104.33 | 103.74 | 104.22 | 16,352 | +0.36(+0.34%) |
Jun 11, 2018 | 103.18 | 104.02 | 103.18 | 103.87 | 28,325 | +0.79(+0.77%) |
Jun 08, 2018 | 101.83 | 103.11 | 101.83 | 103.07 | 17,726 | +1.25(+1.23%) |
Jun 07, 2018 | 101.25 | 102.31 | 101.25 | 101.82 | 25,683 | +0.40(+0.40%) |
Jun 06, 2018 | 101.42 | 101.42 | 21,149 | +0.63(+0.62%) | ||
Jun 05, 2018 | 100.94 | 100.94 | 100.46 | 100.79 | 14,805 | -0.11(-0.11%) |
Jun 04, 2018 | 100.73 | 100.95 | 100.55 | 100.91 | 31,367 | +0.77(+0.76%) |
Jun 01, 2018 | 100.06 | 100.39 | 99.82 | 100.14 | 21,423 | +0.49(+0.49%) |
May 31, 2018 | 100.62 | 100.62 | 99.32 | 99.65 | 73,260 | -0.98(-0.98%) |
May 30, 2018 | 99.90 | 100.80 | 99.70 | 100.64 | 133,318 | +1.05(+1.06%) |
May 29, 2018 | 99.56 | 99.97 | 99.20 | 99.58 | 30,927 | -0.49(-0.49%) |
May 25, 2018 | 100.07 | 100.07 | 100.07 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 99.76 | 99.98 | 99.42 | 99.89 | 42,249 | -0.02(-0.02%) |
May 23, 2018 | 99.32 | 99.96 | 99.32 | 99.90 | 28,811 | +0.44(+0.44%) |
May 22, 2018 | 100.07 | 100.29 | 99.37 | 99.47 | 13,803 | -0.31(-0.31%) |
May 21, 2018 | 99.77 | 100.11 | 99.73 | 99.78 | 116,650 | +0.44(+0.45%) |
May 18, 2018 | 99.51 | 99.51 | 98.91 | 99.34 | 193,043 | -0.33(-0.33%) |
May 17, 2018 | 99.27 | 99.73 | 99.27 | 99.67 | 11,380 | +0.52(+0.52%) |
May 16, 2018 | 98.50 | 99.34 | 98.50 | 99.15 | 11,158 | +0.79(+0.80%) |
May 15, 2018 | 98.29 | 98.62 | 97.93 | 98.36 | 24,240 | -0.48(-0.48%) |
May 14, 2018 | 99.32 | 99.32 | 98.71 | 98.84 | 22,103 | -0.23(-0.23%) |
May 11, 2018 | 99.41 | 99.67 | 98.88 | 99.07 | 65,599 | -0.19(-0.19%) |
May 10, 2018 | 98.83 | 99.49 | 98.76 | 99.26 | 24,297 | +0.80(+0.81%) |
May 09, 2018 | 98.23 | 98.68 | 97.97 | 98.46 | 34,883 | +0.38(+0.39%) |
May 08, 2018 | 98.42 | 98.42 | 97.73 | 98.08 | 60,416 | -0.51(-0.52%) |
May 07, 2018 | 98.89 | 98.93 | 98.37 | 98.59 | 352,638 | -0.04(-0.04%) |
May 04, 2018 | 97.07 | 98.96 | 97.03 | 98.63 | 21,857 | +1.41(+1.45%) |
May 03, 2018 | 97.29 | 97.48 | 96.68 | 97.22 | 59,555 | -0.23(-0.23%) |
May 02, 2018 | 98.59 | 98.66 | 97.30 | 97.45 | 28,557 | -1.24(-1.26%) |
May 01, 2018 | 98.80 | 98.83 | 97.98 | 98.69 | 33,682 | -0.61(-0.61%) |
Apr 30, 2018 | 100.38 | 100.59 | 99.24 | 99.30 | 79,118 | -0.91(-0.90%) |
Apr 27, 2018 | 99.71 | 100.50 | 99.71 | 100.21 | 126,550 | +0.39(+0.39%) |
Apr 26, 2018 | 99.34 | 100.00 | 98.94 | 99.82 | 23,635 | +0.84(+0.85%) |
Apr 25, 2018 | 98.84 | 99.29 | 98.73 | 98.98 | 142,590 | -0.17(-0.17%) |
Apr 24, 2018 | 100.17 | 100.17 | 98.53 | 99.15 | 24,815 | -0.79(-0.79%) |
Apr 23, 2018 | 99.92 | 100.11 | 99.56 | 99.94 | 29,943 | +0.08(+0.08%) |
Apr 20, 2018 | 101.39 | 101.39 | 99.73 | 99.86 | 35,452 | -1.69(-1.66%) |
Apr 19, 2018 | 103.38 | 103.38 | 101.11 | 101.55 | 40,531 | -3.03(-2.90%) |
Apr 18, 2018 | 105.34 | 105.39 | 104.52 | 104.58 | 11,271 | -0.81(-0.77%) |
Apr 17, 2018 | 105.38 | 105.73 | 105.14 | 105.39 | 13,005 | +0.30(+0.28%) |
Apr 16, 2018 | 104.68 | 105.40 | 104.50 | 105.09 | 13,299 | +0.73(+0.70%) |
Apr 13, 2018 | 104.61 | 104.61 | 104.11 | 104.36 | 10,582 | +0.21(+0.20%) |
Apr 12, 2018 | 104.67 | 104.77 | 104.08 | 104.15 | 17,274 | -0.11(-0.11%) |
Apr 11, 2018 | 104.41 | 104.67 | 104.19 | 104.27 | 14,458 | -0.35(-0.33%) |
Apr 10, 2018 | 104.71 | 104.94 | 104.02 | 104.61 | 24,376 | +0.86(+0.83%) |
Apr 09, 2018 | 104.39 | 104.90 | 103.75 | 103.75 | 110,189 | -0.13(-0.13%) |
Apr 06, 2018 | 104.80 | 105.34 | 103.27 | 103.88 | 31,109 | -1.41(-1.34%) |
Apr 05, 2018 | 104.85 | 105.52 | 104.76 | 105.29 | 9,998 | +0.76(+0.72%) |
Apr 04, 2018 | 101.55 | 104.71 | 101.55 | 104.54 | 19,903 | +1.86(+1.81%) |
Apr 03, 2018 | 101.62 | 102.90 | 101.40 | 102.67 | 32,739 | +1.71(+1.69%) |
Apr 02, 2018 | 103.13 | 103.13 | 100.39 | 100.97 | 77,549 | -2.55(-2.46%) |
Mar 29, 2018 | 103.52 | 103.52 | 103.52 | 0 | +1.15(+1.12%) | |
Mar 28, 2018 | 101.72 | 102.77 | 101.72 | 102.37 | 32,588 | +0.65(+0.64%) |
Mar 27, 2018 | 102.27 | 102.92 | 101.23 | 101.72 | 41,725 | -0.37(-0.36%) |
Mar 26, 2018 | 101.58 | 102.08 | 100.98 | 102.08 | 15,539 | +1.60(+1.59%) |
Mar 23, 2018 | 102.21 | 102.61 | 100.43 | 100.48 | 47,662 | -1.46(-1.44%) |
Mar 22, 2018 | 102.85 | 103.35 | 101.86 | 101.94 | 25,264 | -1.51(-1.46%) |
Mar 21, 2018 | 103.88 | 104.27 | 103.11 | 103.45 | 22,331 | -0.75(-0.71%) |
Mar 20, 2018 | 104.60 | 104.93 | 104.07 | 104.20 | 12,703 | -0.39(-0.37%) |
Mar 19, 2018 | 105.28 | 105.38 | 104.02 | 104.59 | 96,869 | -0.92(-0.87%) |
Mar 16, 2018 | 105.67 | 105.90 | 105.50 | 105.50 | 14,273 | +0.00(+0.00%) |
Mar 15, 2018 | 106.10 | 106.21 | 105.37 | 105.50 | 82,490 | -0.60(-0.57%) |
Mar 14, 2018 | 107.12 | 107.23 | 106.03 | 106.10 | 16,452 | -1.04(-0.97%) |
Mar 13, 2018 | 107.64 | 107.89 | 107.14 | 107.14 | 15,093 | -0.26(-0.24%) |
Mar 12, 2018 | 107.44 | 107.90 | 107.11 | 107.40 | 8,429 | +0.16(+0.15%) |
Mar 09, 2018 | 106.61 | 107.25 | 106.61 | 107.25 | 11,026 | +0.64(+0.60%) |
Mar 08, 2018 | 105.73 | 106.60 | 105.73 | 106.60 | 17,074 | +1.11(+1.05%) |
Mar 07, 2018 | 105.56 | 104.94 | 105.50 | 9,480 | -0.64(-0.60%) | |
Mar 06, 2018 | 105.95 | 106.14 | 105.31 | 106.14 | 19,783 | +0.35(+0.33%) |
Mar 05, 2018 | 104.45 | 105.81 | 104.45 | 105.79 | 53,813 | +0.82(+0.78%) |
Mar 02, 2018 | 103.31 | 105.06 | 103.31 | 104.97 | 102,038 | +1.03(+0.99%) |
Mar 01, 2018 | 104.72 | 105.22 | 103.24 | 103.94 | 48,435 | -0.70(-0.67%) |
Feb 28, 2018 | 106.32 | 106.32 | 104.64 | 104.64 | 18,357 | -1.52(-1.43%) |
Feb 27, 2018 | 107.63 | 107.74 | 106.15 | 106.15 | 11,374 | -1.46(-1.36%) |
Feb 26, 2018 | 107.06 | 107.69 | 106.75 | 107.62 | 87,414 | +0.96(+0.90%) |
Feb 23, 2018 | 105.82 | 106.66 | 105.82 | 106.66 | 6,869 | +1.01(+0.96%) |
Feb 22, 2018 | 105.46 | 105.64 | 14,487 | +0.19(+0.18%) | ||
Feb 21, 2018 | 106.36 | 107.06 | 105.45 | 105.45 | 14,921 | -0.84(-0.79%) |
Feb 20, 2018 | 107.03 | 107.03 | 106.16 | 106.29 | 14,607 | -1.38(-1.28%) |
Feb 16, 2018 | 107.67 | 107.67 | 107.67 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 106.88 | 107.75 | 106.33 | 107.75 | 158,480 | +1.34(+1.26%) |
Feb 14, 2018 | 105.34 | 106.52 | 104.98 | 106.41 | 25,128 | +0.44(+0.41%) |
Feb 13, 2018 | 105.47 | 106.08 | 105.32 | 105.97 | 16,338 | +0.07(+0.07%) |
Feb 12, 2018 | 105.16 | 106.39 | 105.00 | 105.90 | 44,882 | +1.44(+1.38%) |
Feb 09, 2018 | 104.69 | 105.11 | 102.15 | 104.46 | 68,879 | +0.43(+0.42%) |
Feb 08, 2018 | 107.01 | 107.01 | 104.03 | 104.03 | 40,051 | -2.95(-2.76%) |
Feb 07, 2018 | 106.86 | 108.57 | 106.86 | 106.98 | 32,045 | -0.03(-0.02%) |
Feb 06, 2018 | 103.79 | 107.14 | 103.11 | 107.01 | 87,963 | +0.09(+0.09%) |
Feb 05, 2018 | 108.73 | 109.08 | 105.75 | 106.92 | 35,585 | -2.22(-2.03%) |
Feb 02, 2018 | 111.13 | 111.13 | 109.13 | 109.13 | 30,245 | -2.07(-1.86%) |
Feb 01, 2018 | 111.24 | 111.70 | 111.02 | 111.20 | 76,541 | -0.64(-0.57%) |
Jan 31, 2018 | 112.24 | 112.26 | 111.38 | 111.84 | 102,935 | +0.17(+0.15%) |
Jan 30, 2018 | 111.58 | 112.07 | 111.58 | 111.67 | 18,076 | -0.40(-0.36%) |
Jan 29, 2018 | 112.93 | 112.93 | 112.07 | 112.07 | 23,981 | -0.82(-0.73%) |
Jan 26, 2018 | 112.27 | 112.91 | 112.27 | 112.89 | 18,072 | +0.61(+0.55%) |
Jan 25, 2018 | 113.20 | 113.20 | 111.97 | 112.28 | 27,351 | -0.88(-0.77%) |
Jan 24, 2018 | 113.22 | 113.40 | 112.98 | 113.15 | 17,822 | +0.10(+0.08%) |
Jan 23, 2018 | 112.98 | 113.10 | 112.76 | 113.06 | 11,014 | -0.02(-0.02%) |
Jan 22, 2018 | 112.52 | 113.08 | 112.52 | 113.07 | 7,279 | +0.42(+0.38%) |
Jan 19, 2018 | 111.54 | 112.65 | 111.54 | 112.65 | 23,519 | +1.46(+1.32%) |
Jan 18, 2018 | 111.56 | 111.56 | 111.07 | 111.19 | 25,501 | -0.42(-0.38%) |
Jan 17, 2018 | 110.75 | 112.02 | 110.75 | 111.61 | 19,770 | +1.09(+0.98%) |
Jan 16, 2018 | 111.07 | 111.44 | 110.42 | 110.52 | 34,510 | -0.14(-0.12%) |
Jan 12, 2018 | 110.66 | 110.66 | 110.66 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 110.62 | 110.69 | 110.43 | 110.57 | 30,716 | +0.21(+0.19%) |
Jan 10, 2018 | 110.70 | 110.70 | 110.03 | 110.36 | 54,411 | -0.60(-0.54%) |
Jan 09, 2018 | 111.17 | 111.34 | 110.95 | 110.96 | 12,177 | -0.15(-0.13%) |
Jan 08, 2018 | 110.57 | 111.21 | 110.57 | 111.11 | 28,345 | +0.49(+0.44%) |
Jan 05, 2018 | 110.36 | 110.65 | 110.25 | 110.62 | 31,032 | +0.40(+0.36%) |
Jan 04, 2018 | 109.81 | 110.47 | 109.81 | 110.22 | 21,559 | +0.55(+0.50%) |
Jan 03, 2018 | 109.71 | 109.90 | 109.56 | 109.67 | 11,606 | +0.06(+0.05%) |
Jan 02, 2018 | 109.95 | 109.95 | 109.54 | 109.61 | 31,275 | -0.16(-0.14%) |
Dec 29, 2017 | 109.77 | 109.77 | 109.77 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.02 | 110.02 | 109.66 | 109.91 | 14,511 | +0.06(+0.05%) |
Dec 27, 2017 | 110.10 | 110.28 | 109.85 | 109.85 | 7,473 | -0.16(-0.15%) |
Dec 26, 2017 | 109.77 | 110.18 | 109.77 | 110.02 | 30,223 | +0.11(+0.10%) |
Dec 22, 2017 | 109.83 | 110.04 | 109.83 | 109.90 | 16,362 | -0.09(-0.09%) |
Dec 21, 2017 | 109.97 | 110.30 | 109.88 | 110.00 | 32,020 | +0.13(+0.12%) |
Dec 20, 2017 | 110.22 | 110.22 | 109.44 | 109.87 | 30,247 | -0.26(-0.24%) |
Dec 19, 2017 | 110.32 | 110.54 | 110.13 | 110.13 | 20,620 | +0.07(+0.06%) |
Dec 18, 2017 | 110.25 | 110.68 | 110.03 | 110.06 | 8,707 | +0.23(+0.20%) |
Dec 15, 2017 | 109.26 | 109.90 | 109.26 | 109.84 | 241,464 | +1.01(+0.93%) |
Dec 14, 2017 | 109.16 | 109.29 | 108.83 | 108.83 | 25,482 | -0.29(-0.27%) |
Dec 13, 2017 | 108.69 | 109.41 | 108.69 | 109.12 | 30,553 | +0.55(+0.51%) |
Dec 12, 2017 | 108.55 | 108.94 | 108.40 | 108.57 | 22,399 | +0.09(+0.08%) |
Dec 11, 2017 | 108.34 | 108.48 | 108.05 | 108.48 | 21,697 | +0.09(+0.09%) |
Dec 08, 2017 | 108.40 | 108.40 | 107.99 | 108.39 | 18,091 | +0.23(+0.22%) |
Dec 07, 2017 | 108.42 | 108.66 | 108.14 | 108.16 | 25,274 | -0.41(-0.38%) |
Dec 06, 2017 | 108.23 | 108.71 | 108.23 | 108.57 | 48,372 | +0.37(+0.34%) |
Dec 05, 2017 | 108.35 | 108.43 | 108.05 | 108.20 | 118,151 | -0.30(-0.28%) |
Dec 04, 2017 | 108.15 | 108.15 | 108.15 | 108.50 | 32,923 | +0.74(+0.69%) |
Dec 01, 2017 | 107.46 | 107.77 | 106.41 | 107.76 | 38,449 | +0.20(+0.19%) |
Nov 30, 2017 | 107.21 | 107.94 | 107.06 | 107.56 | 39,210 | +0.46(+0.43%) |
Nov 29, 2017 | 106.90 | 107.30 | 106.90 | 107.11 | 25,268 | +0.25(+0.23%) |
Nov 28, 2017 | 106.15 | 106.89 | 106.15 | 106.86 | 42,975 | +0.86(+0.81%) |
Nov 27, 2017 | 105.86 | 106.10 | 105.83 | 105.99 | 5,501 | +0.04(+0.04%) |
Nov 24, 2017 | 105.95 | 105.99 | 105.85 | 105.95 | 2,763 | +0.16(+0.15%) |
Nov 22, 2017 | 105.97 | 106.03 | 105.59 | 105.79 | 15,373 | -0.09(-0.09%) |
Nov 21, 2017 | 105.73 | 106.22 | 105.69 | 105.88 | 79,623 | +0.35(+0.33%) |
Nov 20, 2017 | 105.36 | 105.77 | 105.36 | 105.53 | 113,829 | +0.19(+0.18%) |
Nov 17, 2017 | 105.19 | 105.41 | 105.19 | 105.34 | 13,569 | +0.05(+0.05%) |
Nov 16, 2017 | 104.90 | 105.61 | 104.90 | 105.29 | 54,612 | +0.85(+0.82%) |
Nov 15, 2017 | 104.89 | 104.89 | 104.39 | 104.43 | 14,628 | -0.83(-0.79%) |
Nov 14, 2017 | 104.67 | 105.32 | 104.67 | 105.26 | 12,024 | +0.34(+0.33%) |
Nov 13, 2017 | 104.14 | 104.95 | 104.14 | 104.92 | 68,408 | +0.75(+0.72%) |
Nov 10, 2017 | 103.30 | 104.27 | 103.30 | 104.17 | 70,437 | +0.62(+0.60%) |
Nov 09, 2017 | 103.23 | 103.59 | 103.05 | 103.55 | 51,062 | -0.11(-0.11%) |
Nov 08, 2017 | 102.95 | 103.67 | 102.95 | 103.66 | 14,431 | +1.00(+0.97%) |
Nov 07, 2017 | 102.20 | 102.68 | 102.09 | 102.66 | 37,277 | +0.46(+0.45%) |
Nov 06, 2017 | 102.86 | 102.86 | 102.17 | 102.20 | 23,372 | -0.61(-0.60%) |
Nov 03, 2017 | 103.10 | 103.18 | 102.78 | 102.81 | 12,576 | -0.27(-0.26%) |
Nov 02, 2017 | 103.69 | 103.69 | 102.76 | 103.08 | 9,548 | -0.95(-0.91%) |
Nov 01, 2017 | 104.41 | 104.41 | 104.03 | 104.03 | 15,920 | -0.02(-0.02%) |
Oct 31, 2017 | 103.70 | 104.17 | 103.70 | 104.05 | 9,129 | +0.70(+0.68%) |
Oct 30, 2017 | 103.65 | 104.00 | 103.26 | 103.35 | 21,028 | -0.84(-0.81%) |
Oct 27, 2017 | 104.41 | 104.41 | 103.86 | 104.19 | 21,885 | -0.52(-0.49%) |
Oct 26, 2017 | 104.39 | 104.96 | 104.39 | 104.71 | 8,819 | +0.63(+0.60%) |
Oct 25, 2017 | 104.58 | 104.58 | 103.61 | 104.08 | 11,945 | -0.59(-0.57%) |
Oct 24, 2017 | 104.80 | 104.80 | 104.53 | 104.67 | 9,104 | +0.02(+0.02%) |
Oct 23, 2017 | 105.13 | 105.30 | 104.60 | 104.66 | 11,359 | -0.32(-0.30%) |
Oct 20, 2017 | 105.22 | 105.22 | 104.83 | 104.98 | 7,871 | -0.01(-0.01%) |
Oct 19, 2017 | 104.97 | 105.02 | 104.52 | 104.98 | 10,994 | -0.60(-0.57%) |
Oct 18, 2017 | 105.77 | 105.77 | 105.49 | 105.59 | 14,360 | -0.09(-0.08%) |
Oct 17, 2017 | 105.97 | 105.97 | 105.54 | 105.67 | 22,713 | -0.38(-0.36%) |
Oct 16, 2017 | 105.89 | 106.09 | 105.81 | 106.05 | 50,478 | +0.17(+0.16%) |
Oct 13, 2017 | 105.85 | 106.04 | 105.85 | 105.88 | 6,857 | +0.27(+0.25%) |
Oct 12, 2017 | 105.19 | 105.71 | 105.15 | 105.61 | 147,888 | +0.22(+0.21%) |
Oct 11, 2017 | 105.26 | 105.41 | 105.26 | 105.39 | 8,613 | +0.12(+0.11%) |
Oct 10, 2017 | 104.97 | 105.30 | 104.82 | 105.27 | 8,652 | +0.65(+0.62%) |
Oct 09, 2017 | 105.04 | 105.06 | 104.62 | 104.62 | 11,554 | -0.36(-0.34%) |
Oct 06, 2017 | 104.92 | 105.02 | 104.85 | 104.98 | 15,140 | -0.17(-0.16%) |
Oct 05, 2017 | 105.20 | 105.37 | 105.07 | 105.15 | 9,113 | +0.19(+0.19%) |
Oct 04, 2017 | 104.32 | 105.15 | 104.20 | 104.96 | 25,804 | +0.59(+0.56%) |
Oct 03, 2017 | 104.42 | 104.47 | 104.19 | 104.37 | 22,438 | +0.20(+0.20%) |
Oct 02, 2017 | 104.16 | 104.52 | 104.08 | 104.17 | 41,394 | +0.14(+0.13%) |
Sep 29, 2017 | 103.56 | 104.30 | 103.56 | 104.03 | 626,613 | +0.06(+0.06%) |
Sep 28, 2017 | 103.79 | 104.03 | 103.79 | 103.97 | 9,688 | +0.23(+0.23%) |
Sep 27, 2017 | 104.30 | 104.30 | 103.30 | 103.73 | 150,916 | -0.57(-0.55%) |
Sep 26, 2017 | 104.27 | 104.47 | 104.26 | 104.30 | 138,704 | +0.36(+0.35%) |
Sep 25, 2017 | 103.80 | 104.14 | 103.79 | 103.94 | 26,663 | +0.27(+0.27%) |
Sep 22, 2017 | 103.74 | 104.00 | 103.63 | 103.67 | 55,798 | -0.16(-0.16%) |
Sep 21, 2017 | 104.58 | 104.58 | 103.74 | 103.83 | 16,727 | -0.75(-0.71%) |
Sep 20, 2017 | 105.09 | 105.11 | 104.13 | 104.58 | 34,057 | -0.60(-0.57%) |
Sep 19, 2017 | 105.34 | 105.34 | 105.04 | 105.18 | 18,220 | -0.25(-0.24%) |
Sep 18, 2017 | 105.52 | 105.55 | 105.17 | 105.42 | 9,401 | +0.06(+0.06%) |
Sep 15, 2017 | 105.06 | 105.36 | 105.06 | 105.36 | 25,856 | +0.19(+0.18%) |
Sep 14, 2017 | 105.07 | 105.18 | 104.83 | 105.18 | 9,449 | +0.12(+0.11%) |
Sep 13, 2017 | 105.12 | 105.27 | 105.05 | 105.06 | 28,121 | -0.06(-0.06%) |
Sep 12, 2017 | 105.16 | 105.19 | 104.99 | 105.12 | 8,958 | +0.01(+0.01%) |
Sep 11, 2017 | 104.39 | 105.14 | 104.39 | 105.11 | 15,327 | +0.91(+0.87%) |
Sep 08, 2017 | 104.19 | 104.30 | 103.94 | 104.20 | 70,753 | -0.18(-0.17%) |
Sep 07, 2017 | 104.38 | 104.43 | 104.09 | 104.38 | 12,927 | +0.09(+0.09%) |
Sep 06, 2017 | 104.23 | 104.42 | 104.03 | 104.28 | 41,844 | +0.18(+0.17%) |
Sep 05, 2017 | 104.16 | 104.20 | 103.53 | 104.10 | 18,350 | -0.29(-0.28%) |