Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.18 | 118.18 | 118.18 | 0 | +0.24(+0.20%) | |
Aug 30, 2018 | 118.17 | 118.57 | 117.63 | 117.94 | 1,033,178 | -0.58(-0.49%) |
Aug 29, 2018 | 117.80 | 118.61 | 117.62 | 118.52 | 786,282 | +1.02(+0.87%) |
Aug 28, 2018 | 117.75 | 117.87 | 117.13 | 117.50 | 1,731,641 | +0.15(+0.13%) |
Aug 27, 2018 | 117.16 | 117.46 | 116.86 | 117.35 | 578,405 | +0.95(+0.82%) |
Aug 24, 2018 | 115.52 | 116.46 | 115.50 | 116.40 | 562,100 | +1.28(+1.11%) |
Aug 23, 2018 | 114.95 | 115.62 | 114.73 | 115.12 | 485,343 | +0.14(+0.12%) |
Aug 22, 2018 | 114.28 | 115.20 | 114.28 | 114.98 | 376,761 | +0.49(+0.43%) |
Aug 21, 2018 | 114.32 | 114.97 | 114.01 | 114.49 | 613,674 | +0.37(+0.32%) |
Aug 20, 2018 | 113.80 | 114.33 | 113.43 | 114.12 | 1,707,994 | +0.60(+0.53%) |
Aug 17, 2018 | 113.35 | 113.73 | 112.77 | 113.52 | 883,100 | +0.08(+0.07%) |
Aug 16, 2018 | 113.61 | 113.98 | 113.30 | 113.44 | 377,629 | +0.84(+0.75%) |
Aug 15, 2018 | 113.50 | 113.60 | 111.96 | 112.60 | 750,412 | -1.51(-1.32%) |
Aug 14, 2018 | 113.96 | 114.20 | 113.31 | 114.11 | 450,026 | +0.80(+0.71%) |
Aug 13, 2018 | 114.07 | 114.56 | 113.29 | 113.31 | 613,777 | -0.52(-0.46%) |
Aug 10, 2018 | 113.72 | 114.19 | 113.47 | 113.83 | 388,900 | -0.57(-0.50%) |
Aug 09, 2018 | 114.47 | 114.80 | 114.28 | 114.40 | 324,976 | +0.02(+0.02%) |
Aug 08, 2018 | 114.20 | 114.57 | 113.93 | 114.38 | 976,937 | +0.20(+0.18%) |
Aug 07, 2018 | 114.06 | 114.49 | 113.91 | 114.18 | 771,322 | +0.54(+0.48%) |
Aug 06, 2018 | 112.74 | 113.64 | 112.74 | 113.64 | 818,966 | +0.59(+0.52%) |
Aug 03, 2018 | 113.22 | 113.37 | 112.51 | 113.05 | 477,200 | +0.03(+0.03%) |
Aug 02, 2018 | 111.10 | 113.07 | 111.01 | 113.02 | 832,359 | +1.16(+1.04%) |
Aug 01, 2018 | 111.92 | 112.43 | 111.36 | 111.86 | 936,126 | +0.23(+0.21%) |
Jul 31, 2018 | 111.82 | 112.22 | 110.89 | 111.63 | 1,006,494 | +0.41(+0.37%) |
Jul 30, 2018 | 113.24 | 113.27 | 110.82 | 111.22 | 1,866,174 | -1.99(-1.76%) |
Jul 27, 2018 | 115.07 | 115.30 | 112.50 | 113.21 | 907,000 | -1.73(-1.51%) |
Jul 26, 2018 | 115.00 | 115.33 | 114.46 | 114.94 | 479,718 | -0.35(-0.30%) |
Jul 25, 2018 | 113.77 | 115.32 | 113.59 | 115.29 | 614,231 | +1.52(+1.34%) |
Jul 24, 2018 | 114.60 | 114.81 | 113.34 | 113.77 | 588,102 | -0.09(-0.08%) |
Jul 23, 2018 | 113.44 | 113.91 | 113.07 | 113.86 | 553,193 | +0.21(+0.18%) |
Jul 20, 2018 | 113.74 | 114.08 | 113.57 | 113.65 | 647,539 | +0.10(+0.09%) |
Jul 19, 2018 | 113.97 | 114.24 | 113.52 | 113.55 | 545,911 | -0.78(-0.68%) |
Jul 18, 2018 | 114.13 | 114.43 | 113.75 | 114.33 | 761,649 | +0.29(+0.25%) |
Jul 17, 2018 | 112.69 | 114.22 | 112.45 | 114.04 | 637,688 | +0.61(+0.54%) |
Jul 16, 2018 | 113.58 | 113.74 | 113.26 | 113.43 | 615,912 | +0.07(+0.06%) |
Jul 13, 2018 | 113.62 | 113.70 | 112.89 | 113.36 | 904,102 | -0.17(-0.15%) |
Jul 12, 2018 | 112.65 | 113.56 | 112.59 | 113.53 | 1,018,444 | +1.56(+1.39%) |
Jul 11, 2018 | 111.66 | 112.45 | 111.56 | 111.97 | 942,076 | -0.59(-0.52%) |
Jul 10, 2018 | 112.76 | 112.91 | 112.23 | 112.56 | 2,905,093 | +0.28(+0.25%) |
Jul 09, 2018 | 111.74 | 112.31 | 111.40 | 112.28 | 609,882 | +1.27(+1.14%) |
Jul 06, 2018 | 110.03 | 111.17 | 109.61 | 111.01 | 635,641 | +1.00(+0.91%) |
Jul 05, 2018 | 109.89 | 110.08 | 109.12 | 110.01 | 1,403,317 | +0.74(+0.68%) |
Jul 03, 2018 | 109.27 | 109.27 | 109.27 | 0 | -0.90(-0.82%) | |
Jul 02, 2018 | 108.73 | 110.19 | 108.49 | 110.17 | 1,241,116 | +0.47(+0.43%) |
Jun 29, 2018 | 110.77 | 109.68 | 109.70 | 1,470,662 | +0.21(+0.19%) | |
Jun 28, 2018 | 108.19 | 109.87 | 108.04 | 109.49 | 843,675 | +1.22(+1.13%) |
Jun 27, 2018 | 110.20 | 110.91 | 108.26 | 108.27 | 984,100 | -1.53(-1.39%) |
Jun 26, 2018 | 109.71 | 110.36 | 109.45 | 109.80 | 2,638,555 | +0.17(+0.16%) |
Jun 25, 2018 | 111.51 | 111.51 | 108.83 | 109.63 | 1,298,291 | -2.52(-2.25%) |
Jun 22, 2018 | 113.53 | 113.53 | 112.11 | 112.15 | 1,069,834 | -0.82(-0.73%) |
Jun 21, 2018 | 114.26 | 114.39 | 112.81 | 112.97 | 506,307 | -1.05(-0.92%) |
Jun 20, 2018 | 114.04 | 114.41 | 113.64 | 114.02 | 484,179 | +0.62(+0.55%) |
Jun 19, 2018 | 112.98 | 113.45 | 112.11 | 113.40 | 727,677 | -0.75(-0.66%) |
Jun 18, 2018 | 113.34 | 114.20 | 113.05 | 114.15 | 730,771 | +0.12(+0.11%) |
Jun 15, 2018 | 114.24 | 114.35 | 114.03 | 658,424 | -0.32(-0.28%) | |
Jun 14, 2018 | 114.52 | 114.69 | 114.08 | 114.35 | 724,321 | +0.48(+0.42%) |
Jun 13, 2018 | 114.26 | 114.60 | 113.82 | 113.87 | 1,425,363 | -0.03(-0.03%) |
Jun 12, 2018 | 113.93 | 114.06 | 113.49 | 113.90 | 1,445,345 | +0.32(+0.28%) |
Jun 11, 2018 | 113.82 | 114.02 | 113.53 | 113.58 | 499,203 | -0.10(-0.09%) |
Jun 08, 2018 | 112.99 | 113.73 | 112.97 | 113.68 | 1,009,549 | +0.38(+0.34%) |
Jun 07, 2018 | 114.52 | 114.56 | 112.69 | 113.30 | 1,020,602 | -0.99(-0.87%) |
Jun 06, 2018 | 114.29 | 114.29 | 600,800 | +1.09(+0.96%) | ||
Jun 05, 2018 | 112.86 | 113.20 | 112.60 | 113.20 | 890,655 | +0.53(+0.47%) |
Jun 04, 2018 | 112.19 | 112.68 | 111.96 | 112.67 | 452,477 | +0.80(+0.72%) |
Jun 01, 2018 | 111.09 | 111.87 | 110.95 | 111.87 | 700,155 | +1.75(+1.59%) |
May 31, 2018 | 111.08 | 111.10 | 109.99 | 110.12 | 675,002 | -1.11(-1.00%) |
May 30, 2018 | 110.62 | 111.41 | 110.43 | 111.23 | 550,997 | +1.49(+1.36%) |
May 29, 2018 | 110.40 | 110.91 | 109.10 | 109.74 | 743,814 | -1.41(-1.27%) |
May 25, 2018 | 111.15 | 111.15 | 111.15 | 0 | -0.32(-0.29%) | |
May 24, 2018 | 111.49 | 111.63 | 110.24 | 111.47 | 553,437 | -0.06(-0.05%) |
May 23, 2018 | 110.50 | 111.53 | 110.00 | 111.53 | 728,014 | +0.47(+0.42%) |
May 22, 2018 | 111.93 | 111.97 | 110.93 | 111.06 | 2,383,912 | -0.44(-0.39%) |
May 21, 2018 | 111.36 | 111.88 | 111.11 | 111.50 | 624,839 | +1.09(+0.99%) |
May 18, 2018 | 110.48 | 110.74 | 110.16 | 110.41 | 437,836 | -0.18(-0.16%) |
May 17, 2018 | 110.75 | 111.14 | 110.08 | 110.59 | 607,159 | -0.28(-0.25%) |
May 16, 2018 | 110.59 | 111.11 | 110.41 | 110.87 | 984,726 | +0.46(+0.42%) |
May 15, 2018 | 110.62 | 110.62 | 109.92 | 110.41 | 4,503,784 | -0.71(-0.64%) |
May 14, 2018 | 111.51 | 111.73 | 110.91 | 111.12 | 574,022 | +0.02(+0.02%) |
May 11, 2018 | 111.11 | 111.42 | 110.74 | 111.10 | 533,062 | +0.08(+0.07%) |
May 10, 2018 | 110.72 | 111.23 | 110.35 | 111.02 | 1,101,348 | +0.76(+0.69%) |
May 09, 2018 | 109.15 | 110.38 | 108.84 | 110.26 | 615,195 | +1.43(+1.31%) |
May 08, 2018 | 108.34 | 108.96 | 108.12 | 108.83 | 577,996 | +0.46(+0.42%) |
May 07, 2018 | 108.02 | 108.76 | 107.82 | 108.37 | 781,500 | +0.86(+0.80%) |
May 04, 2018 | 105.91 | 107.82 | 105.32 | 107.51 | 607,394 | +1.12(+1.05%) |
May 03, 2018 | 105.88 | 106.75 | 104.40 | 106.39 | 1,214,376 | +0.23(+0.22%) |
May 02, 2018 | 107.04 | 107.31 | 105.98 | 106.16 | 619,006 | -0.95(-0.89%) |
May 01, 2018 | 106.44 | 107.11 | 105.66 | 107.11 | 868,908 | +0.66(+0.62%) |
Apr 30, 2018 | 107.68 | 108.00 | 106.45 | 106.45 | 491,083 | -0.79(-0.74%) |
Apr 27, 2018 | 108.14 | 108.26 | 106.72 | 107.24 | 550,766 | +0.06(+0.06%) |
Apr 26, 2018 | 106.34 | 107.59 | 105.96 | 107.18 | 469,226 | +1.70(+1.61%) |
Apr 25, 2018 | 105.63 | 105.77 | 103.94 | 105.48 | 610,380 | +0.16(+0.15%) |
Apr 24, 2018 | 107.93 | 108.26 | 104.46 | 105.32 | 967,200 | -1.94(-1.81%) |
Apr 23, 2018 | 107.91 | 108.20 | 106.70 | 107.26 | 511,498 | -0.29(-0.27%) |
Apr 20, 2018 | 108.18 | 108.37 | 107.01 | 107.55 | 594,487 | -0.71(-0.66%) |
Apr 19, 2018 | 108.29 | 108.47 | 107.71 | 108.26 | 557,736 | -0.21(-0.19%) |
Apr 18, 2018 | 108.65 | 108.90 | 108.03 | 108.47 | 1,242,874 | +0.25(+0.23%) |
Apr 17, 2018 | 107.56 | 108.52 | 107.24 | 108.22 | 5,679,832 | +1.77(+1.66%) |
Apr 16, 2018 | 106.72 | 106.88 | 105.99 | 106.45 | 462,147 | +0.73(+0.69%) |
Apr 13, 2018 | 107.55 | 107.58 | 105.18 | 105.72 | 825,282 | -1.06(-0.99%) |
Apr 12, 2018 | 105.98 | 107.22 | 105.58 | 106.78 | 806,441 | +1.66(+1.58%) |
Apr 11, 2018 | 105.15 | 106.11 | 104.93 | 105.12 | 582,848 | -0.76(-0.72%) |
Apr 10, 2018 | 105.24 | 106.23 | 104.77 | 105.88 | 1,005,609 | +2.33(+2.25%) |
Apr 09, 2018 | 103.76 | 105.46 | 103.41 | 103.55 | 776,111 | +0.43(+0.42%) |
Apr 06, 2018 | 104.98 | 105.60 | 102.30 | 103.12 | 1,610,063 | -2.77(-2.62%) |
Apr 05, 2018 | 105.88 | 106.45 | 105.32 | 105.89 | 1,173,370 | +0.90(+0.86%) |
Apr 04, 2018 | 101.70 | 105.27 | 101.33 | 104.99 | 1,255,634 | +1.20(+1.16%) |
Apr 03, 2018 | 103.17 | 104.05 | 102.27 | 103.79 | 4,003,377 | +1.21(+1.18%) |
Apr 02, 2018 | 104.69 | 105.24 | 101.26 | 102.58 | 2,400,606 | -3.34(-3.15%) |
Mar 29, 2018 | 105.92 | 105.92 | 105.92 | 0 | +1.70(+1.63%) | |
Mar 28, 2018 | 104.88 | 105.49 | 103.49 | 104.22 | 1,267,935 | -0.64(-0.61%) |
Mar 27, 2018 | 108.36 | 108.69 | 104.02 | 104.86 | 1,838,719 | -2.88(-2.67%) |
Mar 26, 2018 | 106.30 | 107.82 | 105.23 | 107.74 | 2,333,877 | +3.54(+3.40%) |
Mar 23, 2018 | 107.10 | 107.34 | 104.17 | 104.20 | 2,312,281 | -2.68(-2.51%) |
Mar 22, 2018 | 109.50 | 109.50 | 106.75 | 106.88 | 913,457 | -3.89(-3.51%) |
Mar 21, 2018 | 111.32 | 112.13 | 110.77 | 110.77 | 521,125 | -0.39(-0.35%) |
Mar 20, 2018 | 110.60 | 111.57 | 110.60 | 111.16 | 498,869 | +0.84(+0.76%) |
Mar 19, 2018 | 111.30 | 111.30 | 109.40 | 110.32 | 790,597 | -1.27(-1.14%) |
Mar 16, 2018 | 111.71 | 112.03 | 111.59 | 111.59 | 619,601 | +0.13(+0.12%) |
Mar 15, 2018 | 111.61 | 112.08 | 111.03 | 111.46 | 475,752 | +0.10(+0.09%) |
Mar 14, 2018 | 112.51 | 112.52 | 110.95 | 111.36 | 729,207 | -0.60(-0.54%) |
Mar 13, 2018 | 113.48 | 113.58 | 111.64 | 111.96 | 1,301,550 | -0.85(-0.75%) |
Mar 12, 2018 | 113.28 | 113.35 | 112.61 | 112.81 | 1,527,280 | -0.07(-0.06%) |
Mar 09, 2018 | 111.52 | 112.93 | 111.31 | 112.88 | 705,807 | +2.17(+1.96%) |
Mar 08, 2018 | 110.72 | 110.81 | 109.88 | 110.71 | 519,299 | +0.48(+0.44%) |
Mar 07, 2018 | 110.49 | 110.23 | 720,149 | +0.26(+0.24%) | ||
Mar 06, 2018 | 110.23 | 110.25 | 109.24 | 109.97 | 463,502 | +0.32(+0.29%) |
Mar 05, 2018 | 107.79 | 109.97 | 107.35 | 109.65 | 504,680 | +1.29(+1.19%) |
Mar 02, 2018 | 106.73 | 108.64 | 106.10 | 108.36 | 956,577 | +0.35(+0.32%) |
Mar 01, 2018 | 110.12 | 110.42 | 107.18 | 108.01 | 1,366,439 | -1.97(-1.79%) |
Feb 28, 2018 | 111.60 | 112.00 | 109.92 | 109.98 | 830,694 | -1.05(-0.95%) |
Feb 27, 2018 | 112.20 | 112.61 | 111.02 | 111.03 | 998,362 | -1.05(-0.94%) |
Feb 26, 2018 | 111.33 | 112.12 | 111.01 | 112.08 | 820,955 | +1.30(+1.17%) |
Feb 23, 2018 | 109.75 | 110.78 | 109.36 | 110.78 | 519,022 | +1.71(+1.57%) |
Feb 22, 2018 | 108.78 | 109.07 | 614,358 | +0.18(+0.17%) | ||
Feb 21, 2018 | 109.85 | 110.90 | 108.86 | 108.89 | 858,777 | -0.52(-0.48%) |
Feb 20, 2018 | 109.14 | 110.28 | 108.97 | 109.41 | 1,290,287 | -0.02(-0.02%) |
Feb 16, 2018 | 109.43 | 109.43 | 109.43 | 0 | -0.11(-0.10%) | |
Feb 15, 2018 | 109.54 | 108.17 | 109.54 | 975,548 | +1.34(+1.24%) | |
Feb 14, 2018 | 105.71 | 108.28 | 105.44 | 108.20 | 1,317,325 | +1.95(+1.84%) |
Feb 13, 2018 | 105.41 | 106.49 | 104.96 | 106.25 | 815,037 | +0.46(+0.43%) |
Feb 12, 2018 | 105.13 | 106.52 | 104.32 | 105.79 | 1,440,038 | +1.82(+1.75%) |
Feb 09, 2018 | 103.45 | 104.84 | 100.20 | 103.97 | 1,856,306 | +2.03(+1.99%) |
Feb 08, 2018 | 106.48 | 106.98 | 101.89 | 101.94 | 1,299,488 | -4.50(-4.23%) |
Feb 07, 2018 | 106.65 | 108.28 | 106.25 | 106.44 | 959,043 | -0.36(-0.34%) |
Feb 06, 2018 | 101.04 | 107.08 | 100.68 | 106.80 | 2,300,660 | +1.13(+1.07%) |
Feb 05, 2018 | 107.50 | 109.43 | 103.20 | 105.67 | 2,124,938 | -3.26(-2.99%) |
Feb 02, 2018 | 110.76 | 110.90 | 108.89 | 108.93 | 905,054 | -2.57(-2.30%) |
Feb 01, 2018 | 111.06 | 112.11 | 111.00 | 111.50 | 1,002,856 | -0.11(-0.10%) |
Jan 31, 2018 | 111.98 | 112.16 | 111.11 | 111.61 | 1,012,297 | +0.64(+0.58%) |
Jan 30, 2018 | 111.25 | 111.56 | 110.91 | 110.97 | 900,033 | -1.73(-1.54%) |
Jan 29, 2018 | 113.42 | 113.60 | 112.57 | 112.70 | 1,237,106 | -0.86(-0.76%) |
Jan 26, 2018 | 112.47 | 113.56 | 112.23 | 113.56 | 549,662 | +1.58(+1.41%) |
Jan 25, 2018 | 112.31 | 112.40 | 111.56 | 111.98 | 668,072 | +0.25(+0.22%) |
Jan 24, 2018 | 112.34 | 112.48 | 111.06 | 111.73 | 698,663 | -0.25(-0.22%) |
Jan 23, 2018 | 111.95 | 112.20 | 111.61 | 111.98 | 701,448 | +0.14(+0.13%) |
Jan 22, 2018 | 111.14 | 111.84 | 110.80 | 111.84 | 712,276 | +0.68(+0.61%) |
Jan 19, 2018 | 111.16 | 110.65 | 111.16 | 1,018,099 | +0.65(+0.59%) | |
Jan 18, 2018 | 110.65 | 110.87 | 110.27 | 110.51 | 1,437,581 | -0.12(-0.11%) |
Jan 17, 2018 | 109.51 | 110.70 | 109.00 | 110.63 | 949,140 | +1.81(+1.66%) |
Jan 16, 2018 | 109.82 | 110.16 | 108.31 | 108.82 | 1,774,518 | -0.24(-0.22%) |
Jan 12, 2018 | 109.06 | 109.06 | 109.06 | 0 | +1.03(+0.95%) | |
Jan 11, 2018 | 107.68 | 108.03 | 107.40 | 108.03 | 2,536,994 | +0.73(+0.68%) |
Jan 10, 2018 | 107.39 | 107.30 | 1,212,335 | -0.11(-0.10%) | ||
Jan 09, 2018 | 107.28 | 107.66 | 106.99 | 107.41 | 660,771 | +0.40(+0.37%) |
Jan 08, 2018 | 106.88 | 107.16 | 106.46 | 107.01 | 1,006,367 | +0.30(+0.28%) |
Jan 05, 2018 | 106.09 | 106.74 | 105.87 | 106.71 | 841,908 | +0.85(+0.80%) |
Jan 04, 2018 | 105.59 | 106.04 | 105.57 | 105.86 | 972,840 | +0.88(+0.84%) |
Jan 03, 2018 | 104.24 | 105.07 | 104.20 | 104.98 | 1,560,329 | +1.04(+1.00%) |
Jan 02, 2018 | 103.86 | 103.94 | 103.46 | 103.94 | 930,725 | +0.81(+0.79%) |
Dec 29, 2017 | 103.13 | 103.13 | 103.13 | 0 | -0.58(-0.56%) | |
Dec 28, 2017 | 103.81 | 103.81 | 103.58 | 103.71 | 326,527 | +0.21(+0.20%) |
Dec 27, 2017 | 103.35 | 103.60 | 102.98 | 103.50 | 923,596 | +0.27(+0.26%) |
Dec 26, 2017 | 103.34 | 103.34 | 102.97 | 103.23 | 220,347 | -0.27(-0.26%) |
Dec 22, 2017 | 103.69 | 103.69 | 103.12 | 103.50 | 239,001 | -0.02(-0.02%) |
Dec 21, 2017 | 104.12 | 104.12 | 103.47 | 103.52 | 289,209 | -0.08(-0.08%) |
Dec 20, 2017 | 104.08 | 104.19 | 103.51 | 103.60 | 392,674 | -0.02(-0.02%) |
Dec 19, 2017 | 104.24 | 104.24 | 103.49 | 103.62 | 359,029 | -0.38(-0.36%) |
Dec 18, 2017 | 103.95 | 104.09 | 103.79 | 104.00 | 449,707 | +0.81(+0.78%) |
Dec 15, 2017 | 102.77 | 103.37 | 102.44 | 103.19 | 330,699 | +1.14(+1.11%) |
Dec 14, 2017 | 102.82 | 103.10 | 102.06 | 102.06 | 289,711 | -0.52(-0.50%) |
Dec 13, 2017 | 102.95 | 103.20 | 102.53 | 102.58 | 496,157 | -0.07(-0.07%) |
Dec 12, 2017 | 102.72 | 102.90 | 102.45 | 102.64 | 299,682 | +0.08(+0.08%) |
Dec 11, 2017 | 102.58 | 102.61 | 102.25 | 102.56 | 425,588 | +0.11(+0.11%) |
Dec 08, 2017 | 102.52 | 102.61 | 102.20 | 102.45 | 339,072 | +0.59(+0.58%) |
Dec 07, 2017 | 101.26 | 102.07 | 101.10 | 101.87 | 316,013 | +0.66(+0.65%) |
Dec 06, 2017 | 100.77 | 101.41 | 100.53 | 101.21 | 269,951 | +0.23(+0.23%) |
Dec 05, 2017 | 101.54 | 101.99 | 100.83 | 100.98 | 507,766 | -0.10(-0.10%) |
Dec 04, 2017 | 103.48 | 103.54 | 101.08 | 101.08 | 682,352 | -1.29(-1.26%) |
Dec 01, 2017 | 103.12 | 103.12 | 101.57 | 102.37 | 920,973 | -0.64(-0.62%) |
Nov 30, 2017 | 102.69 | 103.44 | 102.17 | 103.00 | 570,542 | +0.99(+0.97%) |
Nov 29, 2017 | 102.79 | 102.91 | 101.60 | 102.02 | 572,111 | -0.54(-0.52%) |
Nov 28, 2017 | 101.64 | 102.61 | 101.41 | 102.56 | 492,943 | +1.24(+1.22%) |
Nov 27, 2017 | 101.52 | 101.57 | 101.17 | 101.32 | 323,251 | -0.20(-0.20%) |
Nov 24, 2017 | 101.63 | 101.63 | 101.39 | 101.52 | 201,432 | +0.19(+0.19%) |
Nov 22, 2017 | 101.82 | 101.82 | 101.28 | 101.33 | 416,031 | -0.42(-0.41%) |
Nov 21, 2017 | 101.48 | 101.80 | 101.43 | 101.75 | 500,957 | +0.76(+0.75%) |
Nov 20, 2017 | 100.77 | 101.11 | 100.64 | 100.99 | 405,361 | +0.48(+0.48%) |
Nov 17, 2017 | 100.89 | 100.89 | 100.42 | 100.51 | 370,805 | -0.37(-0.37%) |
Nov 16, 2017 | 100.60 | 101.11 | 100.44 | 100.88 | 784,334 | +0.95(+0.95%) |
Nov 15, 2017 | 99.87 | 100.21 | 99.30 | 99.93 | 344,412 | -0.34(-0.34%) |
Nov 14, 2017 | 100.14 | 100.31 | 99.75 | 100.27 | 366,736 | -0.17(-0.17%) |
Nov 13, 2017 | 100.00 | 100.56 | 99.74 | 100.44 | 454,163 | +0.25(+0.25%) |
Nov 10, 2017 | 100.01 | 100.30 | 99.93 | 100.19 | 504,421 | +0.29(+0.29%) |
Nov 09, 2017 | 99.95 | 100.28 | 99.03 | 99.90 | 513,007 | -0.77(-0.76%) |
Nov 08, 2017 | 100.73 | 100.86 | 100.30 | 100.67 | 320,573 | -0.05(-0.05%) |
Nov 07, 2017 | 101.26 | 101.32 | 100.47 | 100.72 | 769,524 | -0.29(-0.29%) |
Nov 06, 2017 | 100.90 | 101.10 | 100.75 | 101.01 | 640,096 | +0.16(+0.16%) |
Nov 03, 2017 | 100.70 | 100.85 | 100.18 | 100.85 | 723,095 | +0.49(+0.49%) |
Nov 02, 2017 | 100.10 | 100.41 | 99.60 | 100.36 | 328,825 | +0.39(+0.39%) |
Nov 01, 2017 | 100.88 | 100.88 | 99.65 | 99.97 | 474,342 | -0.23(-0.23%) |
Oct 31, 2017 | 100.41 | 100.50 | 100.11 | 100.20 | 439,337 | +0.27(+0.27%) |
Oct 30, 2017 | 100.21 | 99.71 | 99.93 | 324,190 | -0.28(-0.28%) | |
Oct 27, 2017 | 99.36 | 100.32 | 99.36 | 100.21 | 322,444 | +1.22(+1.23%) |
Oct 26, 2017 | 98.80 | 99.29 | 98.79 | 99.00 | 434,631 | +0.18(+0.18%) |
Oct 25, 2017 | 99.38 | 99.38 | 98.11 | 98.82 | 556,719 | -0.60(-0.60%) |
Oct 24, 2017 | 99.10 | 99.50 | 99.05 | 99.41 | 327,450 | +0.57(+0.57%) |
Oct 23, 2017 | 99.40 | 99.40 | 98.76 | 98.85 | 415,678 | -0.21(-0.21%) |
Oct 20, 2017 | 98.80 | 99.16 | 98.69 | 99.06 | 365,306 | +1.02(+1.04%) |
Oct 19, 2017 | 97.62 | 98.07 | 97.05 | 98.04 | 268,749 | +0.30(+0.31%) |
Oct 18, 2017 | 97.79 | 97.93 | 97.48 | 97.74 | 402,975 | +0.25(+0.26%) |
Oct 17, 2017 | 97.63 | 97.63 | 97.39 | 97.49 | 364,348 | +0.04(+0.04%) |
Oct 16, 2017 | 97.12 | 97.45 | 97.10 | 97.45 | 220,145 | +0.54(+0.56%) |
Oct 13, 2017 | 96.97 | 97.02 | 96.50 | 96.91 | 422,805 | +0.21(+0.22%) |
Oct 12, 2017 | 97.06 | 97.07 | 96.61 | 96.70 | 582,952 | -0.29(-0.30%) |
Oct 11, 2017 | 96.99 | 96.99 | 96.57 | 96.99 | 490,545 | +0.13(+0.13%) |
Oct 10, 2017 | 96.96 | 97.00 | 96.43 | 96.86 | 207,531 | +0.18(+0.19%) |
Oct 09, 2017 | 97.01 | 97.01 | 96.46 | 96.68 | 348,832 | -0.12(-0.12%) |
Oct 06, 2017 | 96.69 | 96.80 | 96.53 | 96.80 | 279,186 | +0.10(+0.10%) |
Oct 05, 2017 | 96.50 | 96.71 | 96.16 | 96.70 | 253,448 | +0.59(+0.61%) |
Oct 04, 2017 | 96.05 | 96.18 | 95.79 | 96.11 | 273,119 | +0.03(+0.03%) |
Oct 03, 2017 | 96.15 | 96.16 | 95.82 | 96.08 | 490,574 | +0.30(+0.31%) |
Oct 02, 2017 | 95.73 | 95.84 | 95.42 | 95.79 | 338,396 | +0.39(+0.41%) |
Sep 29, 2017 | 95.01 | 95.44 | 94.81 | 95.40 | 256,858 | +0.59(+0.62%) |
Sep 28, 2017 | 94.85 | 94.85 | 94.33 | 94.81 | 179,841 | +0.10(+0.11%) |
Sep 27, 2017 | 94.22 | 94.99 | 94.02 | 94.71 | 635,120 | +1.23(+1.31%) |
Sep 26, 2017 | 94.01 | 94.01 | 93.31 | 93.48 | 430,353 | +0.03(+0.03%) |
Sep 25, 2017 | 94.18 | 94.18 | 93.04 | 93.46 | 253,052 | -0.88(-0.94%) |
Sep 22, 2017 | 94.07 | 94.38 | 94.00 | 94.34 | 130,524 | +0.04(+0.04%) |
Sep 21, 2017 | 94.70 | 94.70 | 94.00 | 94.30 | 323,683 | -0.27(-0.28%) |
Sep 20, 2017 | 94.70 | 94.70 | 94.08 | 94.57 | 237,357 | -0.02(-0.02%) |
Sep 19, 2017 | 94.56 | 94.73 | 94.26 | 94.59 | 267,939 | +0.22(+0.23%) |
Sep 18, 2017 | 94.04 | 94.58 | 94.04 | 94.37 | 282,831 | +0.63(+0.67%) |
Sep 15, 2017 | 93.30 | 93.74 | 93.13 | 93.74 | 173,514 | +0.47(+0.50%) |
Sep 14, 2017 | 93.32 | 93.63 | 93.21 | 93.28 | 276,183 | -0.13(-0.14%) |
Sep 13, 2017 | 93.16 | 93.47 | 93.05 | 93.41 | 183,851 | +0.12(+0.13%) |
Sep 12, 2017 | 93.10 | 93.39 | 92.97 | 93.29 | 186,871 | +0.45(+0.48%) |
Sep 11, 2017 | 92.44 | 92.88 | 92.44 | 92.84 | 204,433 | +1.16(+1.27%) |
Sep 08, 2017 | 91.48 | 91.95 | 91.48 | 91.68 | 195,434 | +0.04(+0.04%) |
Sep 07, 2017 | 92.31 | 92.31 | 91.45 | 91.64 | 222,347 | -0.51(-0.55%) |
Sep 06, 2017 | 92.31 | 92.33 | 91.78 | 92.14 | 635,015 | +0.28(+0.30%) |
Sep 05, 2017 | 92.64 | 92.64 | 91.42 | 91.87 | 282,564 | -1.16(-1.25%) |