Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 141.22 | 141.22 | 141.22 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 138.91 | 140.21 | 138.62 | 140.07 | 1,521,392 | +0.92(+0.66%) |
Aug 29, 2018 | 136.95 | 139.19 | 136.81 | 139.15 | 2,027,672 | +2.08(+1.52%) |
Aug 28, 2018 | 137.91 | 138.32 | 136.82 | 137.07 | 1,295,337 | -0.79(-0.57%) |
Aug 27, 2018 | 137.38 | 138.98 | 137.34 | 137.86 | 1,654,960 | +1.02(+0.74%) |
Aug 24, 2018 | 135.80 | 136.96 | 135.13 | 136.84 | 1,124,716 | +1.33(+0.98%) |
Aug 23, 2018 | 134.89 | 136.34 | 134.89 | 135.51 | 1,296,994 | +0.63(+0.47%) |
Aug 22, 2018 | 134.61 | 135.54 | 134.49 | 134.88 | 875,169 | -0.38(-0.28%) |
Aug 21, 2018 | 136.91 | 137.30 | 134.97 | 135.26 | 1,781,164 | -1.88(-1.37%) |
Aug 20, 2018 | 136.87 | 137.79 | 136.76 | 137.14 | 1,114,470 | +0.24(+0.18%) |
Aug 17, 2018 | 136.33 | 137.48 | 135.54 | 136.89 | 2,139,559 | +0.73(+0.53%) |
Aug 16, 2018 | 136.47 | 137.03 | 135.79 | 136.17 | 1,622,458 | +0.65(+0.48%) |
Aug 15, 2018 | 134.05 | 135.73 | 133.86 | 135.51 | 2,042,760 | +1.10(+0.82%) |
Aug 14, 2018 | 132.54 | 134.60 | 132.52 | 134.41 | 1,494,807 | +1.91(+1.44%) |
Aug 13, 2018 | 132.54 | 134.23 | 132.24 | 132.50 | 1,437,622 | +0.02(+0.02%) |
Aug 10, 2018 | 131.14 | 132.71 | 130.74 | 132.48 | 1,418,206 | +0.77(+0.58%) |
Aug 09, 2018 | 132.29 | 132.45 | 131.50 | 131.71 | 1,097,622 | -0.62(-0.47%) |
Aug 08, 2018 | 132.06 | 132.69 | 130.99 | 132.34 | 1,469,656 | +0.26(+0.20%) |
Aug 07, 2018 | 131.45 | 132.42 | 131.00 | 132.08 | 1,251,963 | +1.25(+0.96%) |
Aug 06, 2018 | 130.63 | 131.39 | 130.38 | 130.82 | 1,369,193 | +0.19(+0.15%) |
Aug 03, 2018 | 130.26 | 131.21 | 129.31 | 130.63 | 1,186,829 | +0.48(+0.37%) |
Aug 02, 2018 | 130.47 | 131.09 | 128.39 | 130.15 | 1,671,022 | -0.31(-0.24%) |
Aug 01, 2018 | 129.20 | 132.21 | 128.56 | 130.47 | 1,892,980 | +1.87(+1.45%) |
Jul 31, 2018 | 130.52 | 130.83 | 127.98 | 128.60 | 1,915,007 | -1.69(-1.30%) |
Jul 30, 2018 | 133.76 | 133.98 | 129.95 | 130.29 | 1,567,897 | -3.46(-2.59%) |
Jul 27, 2018 | 134.16 | 134.89 | 133.67 | 133.75 | 1,893,705 | -0.78(-0.58%) |
Jul 26, 2018 | 138.92 | 139.00 | 134.37 | 134.53 | 2,824,903 | -2.47(-1.81%) |
Jul 25, 2018 | 135.78 | 137.32 | 135.66 | 137.01 | 2,050,251 | +0.86(+0.63%) |
Jul 24, 2018 | 136.55 | 137.01 | 135.51 | 136.15 | 1,736,346 | -0.68(-0.50%) |
Jul 23, 2018 | 136.59 | 137.18 | 135.80 | 136.83 | 1,626,790 | +0.24(+0.18%) |
Jul 20, 2018 | 136.09 | 136.71 | 135.24 | 136.59 | 1,212,249 | +0.12(+0.09%) |
Jul 19, 2018 | 138.03 | 138.59 | 136.42 | 136.47 | 1,596,912 | -1.75(-1.27%) |
Jul 18, 2018 | 136.96 | 138.60 | 136.67 | 138.22 | 1,273,386 | +1.62(+1.18%) |
Jul 17, 2018 | 135.96 | 136.73 | 135.23 | 136.60 | 1,100,411 | +0.65(+0.48%) |
Jul 16, 2018 | 134.83 | 136.16 | 134.28 | 135.96 | 892,154 | +1.06(+0.79%) |
Jul 13, 2018 | 134.94 | 135.12 | 133.46 | 134.90 | 1,263,473 | +0.17(+0.13%) |
Jul 12, 2018 | 135.29 | 133.34 | 134.73 | 1,529,682 | +1.03(+0.77%) | |
Jul 11, 2018 | 131.63 | 133.99 | 131.07 | 133.70 | 1,741,168 | +1.02(+0.77%) |
Jul 10, 2018 | 132.25 | 133.26 | 131.37 | 132.68 | 1,731,857 | +0.52(+0.39%) |
Jul 09, 2018 | 130.29 | 132.38 | 130.12 | 132.17 | 2,043,942 | +2.51(+1.93%) |
Jul 06, 2018 | 129.38 | 130.55 | 128.92 | 129.66 | 1,947,837 | +0.10(+0.08%) |
Jul 05, 2018 | 130.48 | 130.48 | 128.79 | 129.56 | 1,651,249 | -0.66(-0.51%) |
Jul 03, 2018 | 130.22 | 130.22 | 130.22 | 0 | -2.32(-1.75%) | |
Jul 02, 2018 | 132.12 | 132.59 | 131.72 | 132.54 | 1,135,612 | +0.06(+0.04%) |
Jun 29, 2018 | 133.09 | 134.10 | 132.42 | 132.48 | 2,086,984 | +0.05(+0.04%) |
Jun 28, 2018 | 132.24 | 133.35 | 131.24 | 132.43 | 1,361,186 | +0.54(+0.41%) |
Jun 27, 2018 | 131.75 | 134.52 | 131.34 | 131.89 | 1,740,788 | -1.91(-1.43%) |
Jun 26, 2018 | 134.86 | 136.22 | 133.51 | 133.80 | 2,036,988 | -0.76(-0.56%) |
Jun 25, 2018 | 135.94 | 135.94 | 133.47 | 134.56 | 1,642,027 | -1.56(-1.15%) |
Jun 22, 2018 | 136.46 | 137.37 | 135.60 | 136.12 | 2,433,846 | +0.16(+0.12%) |
Jun 21, 2018 | 134.99 | 136.40 | 133.45 | 135.96 | 1,742,188 | +0.82(+0.60%) |
Jun 20, 2018 | 135.67 | 136.48 | 135.04 | 135.14 | 1,523,829 | +0.20(+0.15%) |
Jun 19, 2018 | 135.66 | 136.36 | 134.49 | 134.94 | 2,496,150 | -1.81(-1.32%) |
Jun 18, 2018 | 136.59 | 137.17 | 136.09 | 136.75 | 1,382,356 | -0.51(-0.37%) |
Jun 15, 2018 | 137.72 | 136.47 | 137.26 | 2,567,135 | +0.78(+0.57%) | |
Jun 14, 2018 | 138.03 | 139.18 | 135.92 | 136.47 | 2,084,371 | -1.31(-0.95%) |
Jun 13, 2018 | 137.62 | 138.74 | 136.84 | 137.78 | 1,914,858 | +0.21(+0.15%) |
Jun 12, 2018 | 137.67 | 138.12 | 136.31 | 137.57 | 1,506,607 | -0.33(-0.24%) |
Jun 11, 2018 | 138.41 | 138.55 | 137.10 | 137.90 | 1,794,005 | -0.28(-0.20%) |
Jun 08, 2018 | 138.53 | 138.76 | 137.14 | 138.18 | 1,766,949 | -0.62(-0.45%) |
Jun 07, 2018 | 140.22 | 140.43 | 138.04 | 138.80 | 2,384,194 | -0.89(-0.64%) |
Jun 06, 2018 | 140.35 | 139.69 | 2,804,338 | +2.48(+1.81%) | ||
Jun 05, 2018 | 136.10 | 137.48 | 136.10 | 137.21 | 3,253,957 | +0.13(+0.09%) |
Jun 04, 2018 | 134.97 | 137.23 | 134.84 | 137.08 | 2,465,790 | +2.23(+1.65%) |
Jun 01, 2018 | 132.34 | 135.07 | 131.83 | 134.85 | 2,100,088 | +3.73(+2.84%) |
May 31, 2018 | 132.85 | 133.44 | 130.80 | 131.12 | 4,543,780 | -2.09(-1.57%) |
May 30, 2018 | 128.47 | 133.73 | 127.75 | 133.21 | 3,009,490 | +5.48(+4.29%) |
May 29, 2018 | 127.56 | 128.42 | 126.66 | 127.73 | 2,313,479 | -0.74(-0.58%) |
May 25, 2018 | 128.47 | 128.47 | 128.47 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 127.73 | 128.89 | 126.55 | 128.80 | 1,830,315 | -0.08(-0.06%) |
May 23, 2018 | 128.65 | 128.94 | 127.29 | 128.88 | 1,275,487 | -0.60(-0.47%) |
May 22, 2018 | 129.81 | 129.97 | 127.83 | 129.48 | 1,723,753 | -0.42(-0.32%) |
May 21, 2018 | 128.91 | 130.30 | 128.80 | 129.90 | 1,220,606 | +1.29(+1.00%) |
May 18, 2018 | 129.29 | 129.50 | 128.23 | 128.61 | 2,390,014 | -0.74(-0.57%) |
May 17, 2018 | 129.06 | 129.52 | 128.31 | 129.35 | 1,355,297 | +0.02(+0.02%) |
May 16, 2018 | 129.27 | 129.61 | 128.28 | 129.33 | 1,131,957 | +0.18(+0.14%) |
May 15, 2018 | 129.38 | 129.89 | 128.23 | 129.15 | 1,530,691 | -0.47(-0.36%) |
May 14, 2018 | 128.74 | 129.76 | 127.58 | 129.62 | 1,659,847 | +1.40(+1.09%) |
May 11, 2018 | 128.65 | 128.79 | 127.58 | 128.22 | 1,484,488 | -0.54(-0.42%) |
May 10, 2018 | 129.15 | 129.59 | 128.10 | 128.76 | 1,903,906 | -1.22(-0.93%) |
May 09, 2018 | 127.78 | 130.27 | 126.70 | 129.97 | 1,624,067 | +2.42(+1.90%) |
May 08, 2018 | 128.03 | 128.55 | 126.90 | 127.55 | 1,613,855 | -0.61(-0.48%) |
May 07, 2018 | 128.32 | 128.85 | 127.46 | 128.16 | 1,530,547 | +0.05(+0.04%) |
May 04, 2018 | 126.22 | 129.03 | 125.37 | 128.12 | 1,746,808 | +1.72(+1.36%) |
May 03, 2018 | 125.33 | 127.50 | 123.88 | 126.39 | 2,605,142 | +0.52(+0.41%) |
May 02, 2018 | 125.93 | 127.34 | 125.29 | 125.88 | 2,112,623 | -0.10(-0.08%) |
May 01, 2018 | 126.83 | 127.45 | 124.28 | 125.97 | 2,438,188 | -0.95(-0.75%) |
Apr 30, 2018 | 127.48 | 129.25 | 126.92 | 126.92 | 1,755,321 | +0.26(+0.20%) |
Apr 27, 2018 | 127.11 | 128.24 | 125.30 | 126.67 | 1,976,171 | -1.68(-1.31%) |
Apr 26, 2018 | 128.70 | 130.63 | 125.25 | 128.35 | 3,787,644 | -1.31(-1.01%) |
Apr 25, 2018 | 130.20 | 130.49 | 128.67 | 129.66 | 1,798,239 | -0.42(-0.32%) |
Apr 24, 2018 | 132.80 | 133.15 | 129.01 | 130.08 | 1,906,418 | -2.09(-1.58%) |
Apr 23, 2018 | 132.78 | 133.07 | 131.36 | 132.17 | 1,667,913 | -0.71(-0.53%) |
Apr 20, 2018 | 132.99 | 133.55 | 131.21 | 132.88 | 1,985,354 | +0.49(+0.37%) |
Apr 19, 2018 | 133.31 | 134.06 | 131.94 | 132.39 | 1,660,544 | -0.59(-0.44%) |
Apr 18, 2018 | 132.77 | 133.53 | 131.78 | 132.98 | 1,275,137 | +0.35(+0.27%) |
Apr 17, 2018 | 132.66 | 134.14 | 132.46 | 132.62 | 1,975,269 | +0.60(+0.45%) |
Apr 16, 2018 | 132.77 | 133.56 | 131.99 | 132.03 | 1,270,097 | +0.48(+0.37%) |
Apr 13, 2018 | 133.12 | 133.18 | 130.64 | 131.54 | 1,274,169 | -0.64(-0.48%) |
Apr 12, 2018 | 130.76 | 133.76 | 130.42 | 132.18 | 2,232,011 | +2.38(+1.83%) |
Apr 11, 2018 | 130.42 | 130.83 | 129.19 | 129.81 | 1,616,516 | -1.88(-1.42%) |
Apr 10, 2018 | 129.61 | 132.48 | 129.54 | 131.68 | 2,456,823 | +3.55(+2.77%) |
Apr 09, 2018 | 127.76 | 130.75 | 127.27 | 128.13 | 1,801,064 | +0.74(+0.58%) |
Apr 06, 2018 | 130.26 | 130.42 | 126.51 | 127.39 | 1,632,148 | -3.81(-2.90%) |
Apr 05, 2018 | 130.33 | 132.08 | 129.40 | 131.20 | 2,248,334 | +2.01(+1.56%) |
Apr 04, 2018 | 127.20 | 129.63 | 126.41 | 129.19 | 1,888,119 | -0.06(-0.05%) |
Apr 03, 2018 | 126.58 | 129.57 | 126.16 | 129.25 | 2,400,182 | +2.31(+1.82%) |
Apr 02, 2018 | 130.09 | 130.09 | 125.09 | 126.94 | 2,230,441 | -3.25(-2.50%) |
Mar 29, 2018 | 130.19 | 130.19 | 130.19 | 0 | +2.34(+1.83%) | |
Mar 28, 2018 | 127.99 | 134.72 | 125.92 | 127.86 | 2,539,115 | -0.13(-0.10%) |
Mar 27, 2018 | 130.22 | 131.89 | 126.86 | 127.99 | 2,280,304 | -2.18(-1.68%) |
Mar 26, 2018 | 128.69 | 130.87 | 128.44 | 130.17 | 2,406,170 | +2.89(+2.27%) |
Mar 23, 2018 | 129.19 | 130.11 | 127.18 | 127.28 | 2,634,202 | -1.64(-1.27%) |
Mar 22, 2018 | 131.61 | 133.23 | 128.59 | 128.92 | 1,940,985 | -3.49(-2.64%) |
Mar 21, 2018 | 132.26 | 134.40 | 131.71 | 132.41 | 1,473,495 | +0.26(+0.19%) |
Mar 20, 2018 | 132.24 | 133.48 | 131.99 | 132.16 | 1,198,001 | +0.52(+0.39%) |
Mar 19, 2018 | 132.87 | 133.28 | 130.47 | 131.64 | 1,716,031 | -1.27(-0.96%) |
Mar 16, 2018 | 133.14 | 134.34 | 131.70 | 132.91 | 9,618,356 | -0.22(-0.16%) |
Mar 15, 2018 | 131.21 | 134.73 | 129.45 | 133.13 | 2,733,559 | +1.96(+1.50%) |
Mar 14, 2018 | 133.34 | 133.61 | 130.72 | 131.17 | 2,801,676 | -1.50(-1.13%) |
Mar 13, 2018 | 136.08 | 136.73 | 132.20 | 132.66 | 2,862,300 | -3.52(-2.58%) |
Mar 12, 2018 | 137.75 | 138.17 | 135.11 | 136.18 | 2,204,886 | -1.80(-1.31%) |
Mar 09, 2018 | 136.65 | 138.21 | 135.88 | 137.98 | 2,421,388 | +2.40(+1.77%) |
Mar 08, 2018 | 135.79 | 136.22 | 134.37 | 135.59 | 1,928,710 | +0.45(+0.33%) |
Mar 07, 2018 | 133.10 | 135.13 | 1,694,209 | -0.81(-0.60%) | ||
Mar 06, 2018 | 135.53 | 136.51 | 133.44 | 135.94 | 2,008,851 | +0.88(+0.65%) |
Mar 05, 2018 | 132.54 | 136.37 | 132.18 | 135.06 | 2,427,578 | +1.79(+1.34%) |
Mar 02, 2018 | 129.51 | 133.37 | 129.51 | 133.27 | 2,002,241 | +3.21(+2.46%) |
Mar 01, 2018 | 133.36 | 133.86 | 129.28 | 130.07 | 1,765,732 | -3.13(-2.35%) |
Feb 28, 2018 | 133.69 | 135.33 | 132.76 | 133.19 | 2,020,920 | -0.43(-0.32%) |
Feb 27, 2018 | 134.06 | 135.89 | 133.47 | 133.62 | 1,974,867 | -0.17(-0.13%) |
Feb 26, 2018 | 133.83 | 131.14 | 133.79 | 1,514,535 | +2.31(+1.76%) | |
Feb 23, 2018 | 129.22 | 131.53 | 129.18 | 131.48 | 1,212,964 | +2.80(+2.17%) |
Feb 22, 2018 | 128.28 | 128.68 | 1,527,106 | -1.00(-0.77%) | ||
Feb 21, 2018 | 130.75 | 132.11 | 129.64 | 129.68 | 1,389,478 | -1.26(-0.96%) |
Feb 20, 2018 | 129.64 | 131.93 | 129.48 | 130.94 | 1,790,662 | +0.78(+0.60%) |
Feb 16, 2018 | 130.16 | 130.16 | 130.16 | 0 | -2.19(-1.65%) | |
Feb 15, 2018 | 130.48 | 132.43 | 130.12 | 132.35 | 1,974,673 | +2.37(+1.82%) |
Feb 14, 2018 | 127.51 | 130.30 | 127.27 | 129.98 | 2,233,195 | +1.60(+1.24%) |
Feb 13, 2018 | 127.45 | 129.19 | 126.78 | 128.38 | 1,543,451 | +0.02(+0.02%) |
Feb 12, 2018 | 126.12 | 129.29 | 126.05 | 128.36 | 2,484,172 | +2.63(+2.09%) |
Feb 09, 2018 | 123.66 | 126.59 | 122.25 | 125.73 | 3,273,144 | +3.05(+2.49%) |
Feb 08, 2018 | 128.46 | 128.95 | 122.59 | 122.68 | 3,398,291 | -5.52(-4.31%) |
Feb 07, 2018 | 127.19 | 129.86 | 126.00 | 128.20 | 3,393,057 | +1.83(+1.45%) |
Feb 06, 2018 | 122.81 | 126.46 | 119.74 | 126.37 | 5,421,271 | +1.06(+0.84%) |
Feb 05, 2018 | 127.45 | 128.89 | 123.58 | 125.31 | 4,578,290 | -2.23(-1.75%) |
Feb 02, 2018 | 128.35 | 130.66 | 127.42 | 127.54 | 3,758,630 | +0.16(+0.13%) |
Feb 01, 2018 | 124.57 | 127.53 | 123.33 | 127.38 | 2,940,552 | +4.35(+3.54%) |
Jan 31, 2018 | 122.57 | 124.50 | 122.57 | 123.03 | 3,677,297 | +0.12(+0.10%) |
Jan 30, 2018 | 122.64 | 123.24 | 122.28 | 122.91 | 1,878,679 | -0.10(-0.08%) |
Jan 29, 2018 | 124.47 | 125.44 | 122.95 | 123.01 | 1,524,155 | -1.37(-1.10%) |
Jan 26, 2018 | 123.90 | 124.68 | 123.21 | 124.38 | 1,411,282 | +0.79(+0.64%) |
Jan 25, 2018 | 124.24 | 124.40 | 122.87 | 123.58 | 1,532,108 | -0.66(-0.53%) |
Jan 24, 2018 | 123.69 | 124.94 | 122.78 | 124.24 | 1,307,543 | +0.59(+0.48%) |
Jan 23, 2018 | 124.81 | 125.07 | 123.31 | 123.65 | 1,051,256 | -0.96(-0.77%) |
Jan 22, 2018 | 124.61 | 123.21 | 124.61 | 1,136,116 | +0.94(+0.76%) | |
Jan 19, 2018 | 122.65 | 123.80 | 122.24 | 123.67 | 1,944,581 | +1.66(+1.36%) |
Jan 18, 2018 | 121.88 | 122.47 | 121.62 | 122.01 | 1,423,322 | +0.61(+0.50%) |
Jan 17, 2018 | 122.84 | 123.43 | 121.25 | 121.40 | 1,833,120 | -0.60(-0.49%) |
Jan 16, 2018 | 123.56 | 124.14 | 121.36 | 122.00 | 1,619,813 | -0.42(-0.35%) |
Jan 12, 2018 | 122.43 | 122.43 | 122.43 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 122.72 | 122.92 | 121.45 | 122.49 | 1,317,541 | -0.07(-0.06%) |
Jan 10, 2018 | 121.76 | 122.56 | 1,475,452 | +0.22(+0.18%) | ||
Jan 09, 2018 | 121.44 | 122.77 | 121.30 | 122.35 | 1,178,594 | +0.72(+0.59%) |
Jan 08, 2018 | 120.83 | 122.41 | 120.45 | 121.63 | 1,394,998 | +1.67(+1.39%) |
Jan 05, 2018 | 119.03 | 120.06 | 118.83 | 119.96 | 1,190,096 | +0.78(+0.65%) |
Jan 04, 2018 | 118.87 | 120.51 | 118.33 | 119.18 | 1,935,455 | +1.26(+1.07%) |
Jan 03, 2018 | 115.70 | 118.08 | 115.17 | 117.92 | 1,673,229 | +1.86(+1.60%) |
Jan 02, 2018 | 117.13 | 117.44 | 115.77 | 116.06 | 1,349,451 | -1.01(-0.86%) |
Dec 29, 2017 | 117.07 | 117.07 | 117.07 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 117.40 | 117.42 | 116.67 | 117.28 | 1,058,558 | +0.29(+0.25%) |
Dec 27, 2017 | 116.82 | 117.70 | 116.10 | 116.99 | 1,581,341 | +0.41(+0.35%) |
Dec 26, 2017 | 116.34 | 116.86 | 115.73 | 116.58 | 1,973,986 | -0.03(-0.03%) |
Dec 22, 2017 | 118.29 | 118.44 | 116.42 | 116.62 | 1,487,090 | -1.49(-1.26%) |
Dec 21, 2017 | 117.43 | 118.37 | 117.06 | 118.10 | 2,246,231 | +1.13(+0.96%) |
Dec 20, 2017 | 118.02 | 118.13 | 115.94 | 116.98 | 1,946,497 | -0.56(-0.48%) |
Dec 19, 2017 | 118.95 | 119.06 | 117.47 | 117.54 | 1,502,530 | -0.88(-0.74%) |
Dec 18, 2017 | 119.20 | 119.50 | 118.04 | 118.42 | 1,786,654 | +0.17(+0.14%) |
Dec 15, 2017 | 117.95 | 118.82 | 117.42 | 118.25 | 2,863,289 | +0.51(+0.43%) |
Dec 14, 2017 | 119.18 | 119.45 | 117.45 | 117.74 | 2,830,155 | -0.93(-0.79%) |
Dec 13, 2017 | 119.84 | 120.19 | 118.47 | 118.67 | 1,642,734 | -1.11(-0.93%) |
Dec 12, 2017 | 119.42 | 120.27 | 119.14 | 119.79 | 1,695,261 | +0.25(+0.21%) |
Dec 11, 2017 | 119.92 | 120.30 | 119.15 | 119.54 | 1,302,657 | -0.09(-0.07%) |
Dec 08, 2017 | 119.50 | 119.78 | 118.20 | 119.62 | 1,909,123 | +0.59(+0.49%) |
Dec 07, 2017 | 119.37 | 120.15 | 117.64 | 119.03 | 1,902,961 | -0.02(-0.01%) |
Dec 06, 2017 | 118.76 | 119.40 | 116.67 | 119.05 | 1,837,241 | +0.50(+0.42%) |
Dec 05, 2017 | 119.65 | 121.03 | 118.14 | 118.55 | 2,733,016 | -1.01(-0.85%) |
Dec 04, 2017 | 119.64 | 120.05 | 119.29 | 119.56 | 3,138,426 | +2.04(+1.74%) |
Dec 01, 2017 | 118.05 | 118.58 | 115.99 | 117.52 | 3,602,873 | +0.97(+0.84%) |
Nov 30, 2017 | 115.55 | 118.35 | 115.22 | 116.55 | 3,123,100 | +1.33(+1.16%) |
Nov 29, 2017 | 113.67 | 116.35 | 113.60 | 115.22 | 3,281,712 | +2.11(+1.87%) |
Nov 28, 2017 | 111.02 | 113.17 | 110.45 | 113.10 | 1,759,912 | +2.38(+2.15%) |
Nov 27, 2017 | 110.89 | 111.78 | 110.66 | 110.73 | 1,360,212 | +0.16(+0.15%) |
Nov 24, 2017 | 110.90 | 111.41 | 110.39 | 110.56 | 400,678 | -0.01(-0.01%) |
Nov 22, 2017 | 111.68 | 111.68 | 109.51 | 110.57 | 1,335,287 | -0.55(-0.50%) |
Nov 21, 2017 | 111.23 | 112.22 | 110.39 | 111.12 | 1,383,130 | +0.53(+0.48%) |
Nov 20, 2017 | 109.20 | 111.17 | 108.92 | 110.59 | 1,460,097 | +1.88(+1.73%) |
Nov 17, 2017 | 108.78 | 109.22 | 108.36 | 108.72 | 1,185,967 | -0.47(-0.43%) |
Nov 16, 2017 | 109.41 | 109.59 | 108.53 | 109.18 | 950,433 | +0.33(+0.30%) |
Nov 15, 2017 | 108.89 | 110.24 | 108.73 | 108.86 | 1,305,089 | -0.41(-0.38%) |
Nov 14, 2017 | 108.86 | 109.92 | 108.28 | 109.27 | 1,626,224 | +0.04(+0.04%) |
Nov 13, 2017 | 107.34 | 109.39 | 107.17 | 109.23 | 1,465,459 | +1.77(+1.65%) |
Nov 10, 2017 | 107.69 | 108.33 | 107.21 | 107.46 | 962,554 | -0.12(-0.12%) |
Nov 09, 2017 | 107.04 | 107.68 | 106.27 | 107.59 | 980,362 | +0.34(+0.32%) |
Nov 08, 2017 | 107.21 | 107.67 | 107.06 | 107.24 | 1,022,574 | +0.04(+0.04%) |
Nov 07, 2017 | 107.86 | 108.68 | 106.66 | 107.20 | 969,717 | -0.48(-0.44%) |
Nov 06, 2017 | 108.86 | 109.04 | 107.30 | 107.68 | 1,385,619 | -1.48(-1.36%) |
Nov 03, 2017 | 108.75 | 109.95 | 108.65 | 109.16 | 2,207,373 | -0.19(-0.17%) |
Nov 02, 2017 | 106.11 | 109.56 | 106.00 | 109.35 | 1,993,634 | +3.24(+3.06%) |
Nov 01, 2017 | 107.55 | 107.78 | 105.69 | 106.11 | 1,286,375 | -0.80(-0.75%) |
Oct 31, 2017 | 106.16 | 107.26 | 105.89 | 106.91 | 1,522,830 | +0.83(+0.78%) |
Oct 30, 2017 | 106.68 | 107.13 | 106.07 | 106.08 | 1,596,386 | -1.12(-1.05%) |
Oct 27, 2017 | 105.91 | 107.45 | 104.51 | 107.20 | 2,465,449 | +0.74(+0.70%) |
Oct 26, 2017 | 104.91 | 106.78 | 103.48 | 106.46 | 2,287,638 | +2.14(+2.06%) |
Oct 25, 2017 | 104.44 | 104.72 | 103.14 | 104.32 | 2,346,859 | -0.17(-0.16%) |
Oct 24, 2017 | 105.06 | 105.14 | 104.16 | 104.49 | 1,922,127 | -0.42(-0.40%) |
Oct 23, 2017 | 105.22 | 105.48 | 104.72 | 104.91 | 1,333,038 | -0.41(-0.38%) |
Oct 20, 2017 | 105.64 | 105.71 | 104.98 | 105.32 | 1,514,198 | +0.14(+0.13%) |
Oct 19, 2017 | 105.89 | 105.89 | 104.73 | 105.18 | 1,463,970 | -1.11(-1.04%) |
Oct 18, 2017 | 106.28 | 106.58 | 105.62 | 106.28 | 1,285,709 | +0.14(+0.13%) |
Oct 17, 2017 | 107.17 | 107.17 | 106.02 | 106.14 | 1,616,118 | -1.04(-0.97%) |
Oct 16, 2017 | 107.25 | 107.55 | 106.75 | 107.18 | 979,411 | +0.16(+0.15%) |
Oct 13, 2017 | 107.22 | 107.77 | 106.63 | 107.02 | 2,229,255 | -0.31(-0.29%) |
Oct 12, 2017 | 106.93 | 107.48 | 106.42 | 107.33 | 1,241,079 | +0.41(+0.38%) |
Oct 11, 2017 | 106.64 | 107.32 | 106.31 | 106.92 | 1,358,608 | -0.03(-0.03%) |
Oct 10, 2017 | 107.93 | 107.93 | 106.19 | 106.95 | 1,430,412 | -0.59(-0.55%) |
Oct 09, 2017 | 106.80 | 107.86 | 106.28 | 107.55 | 1,044,631 | +0.62(+0.58%) |
Oct 06, 2017 | 107.66 | 107.86 | 105.79 | 106.93 | 2,021,677 | -0.64(-0.59%) |
Oct 05, 2017 | 106.96 | 107.82 | 106.18 | 107.57 | 1,268,948 | +0.89(+0.83%) |
Oct 04, 2017 | 106.79 | 107.00 | 106.30 | 106.68 | 1,296,434 | -0.35(-0.33%) |
Oct 03, 2017 | 106.28 | 107.13 | 105.05 | 107.03 | 1,750,186 | +0.72(+0.68%) |
Oct 02, 2017 | 105.79 | 106.40 | 105.41 | 106.31 | 1,054,776 | +0.56(+0.53%) |
Sep 29, 2017 | 105.89 | 106.20 | 105.35 | 105.75 | 1,374,505 | -0.14(-0.13%) |
Sep 28, 2017 | 104.86 | 106.01 | 104.38 | 105.89 | 1,569,103 | +1.04(+0.99%) |
Sep 27, 2017 | 105.20 | 104.85 | 1,566,906 | +1.12(+1.08%) | ||
Sep 26, 2017 | 104.60 | 104.73 | 103.52 | 103.73 | 1,190,121 | -0.94(-0.90%) |
Sep 25, 2017 | 104.66 | 104.93 | 103.34 | 104.67 | 944,231 | +0.10(+0.10%) |
Sep 22, 2017 | 103.60 | 104.72 | 103.55 | 104.57 | 988,835 | +0.29(+0.28%) |
Sep 21, 2017 | 103.99 | 104.56 | 103.70 | 104.28 | 983,649 | +0.00(+0.00%) |
Sep 20, 2017 | 102.88 | 104.62 | 102.85 | 104.28 | 1,851,800 | +1.55(+1.51%) |
Sep 19, 2017 | 102.50 | 103.58 | 102.31 | 102.73 | 2,098,744 | +0.40(+0.39%) |
Sep 18, 2017 | 101.99 | 102.84 | 101.60 | 102.33 | 1,918,242 | +0.01(+0.01%) |
Sep 15, 2017 | 102.86 | 103.14 | 102.04 | 102.33 | 2,143,512 | -0.65(-0.63%) |
Sep 14, 2017 | 102.24 | 103.01 | 101.96 | 102.97 | 2,042,569 | +0.97(+0.95%) |
Sep 13, 2017 | 101.39 | 102.01 | 101.09 | 102.00 | 1,329,772 | +0.63(+0.62%) |
Sep 12, 2017 | 100.53 | 101.44 | 100.24 | 101.37 | 1,020,404 | +0.98(+0.98%) |
Sep 11, 2017 | 100.63 | 101.12 | 100.16 | 100.38 | 1,355,699 | +0.59(+0.59%) |
Sep 08, 2017 | 98.09 | 100.61 | 97.83 | 99.79 | 1,327,787 | +1.79(+1.83%) |
Sep 07, 2017 | 99.78 | 100.24 | 97.36 | 98.00 | 1,452,110 | -1.57(-1.58%) |
Sep 06, 2017 | 97.57 | 100.26 | 97.29 | 99.57 | 2,433,549 | +2.30(+2.36%) |
Sep 05, 2017 | 97.89 | 96.54 | 97.28 | 1,987,024 | -0.61(-0.63%) |