Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.41 | 134.74 | 133.31 | 134.16 | 1,893,879 | +0.67(+0.50%) |
Sep 27, 2018 | 133.37 | 133.80 | 133.01 | 133.49 | 1,074,795 | +0.26(+0.19%) |
Sep 26, 2018 | 132.72 | 134.44 | 132.57 | 133.23 | 1,935,605 | +0.65(+0.49%) |
Sep 25, 2018 | 133.26 | 134.09 | 130.45 | 132.58 | 3,103,682 | -0.16(-0.12%) |
Sep 24, 2018 | 133.20 | 133.66 | 132.42 | 132.74 | 1,483,237 | -1.43(-1.07%) |
Sep 21, 2018 | 133.28 | 134.47 | 132.49 | 134.17 | 4,755,251 | +1.60(+1.21%) |
Sep 20, 2018 | 131.43 | 132.76 | 131.22 | 132.57 | 1,199,579 | +1.70(+1.30%) |
Sep 19, 2018 | 131.52 | 131.75 | 130.50 | 130.87 | 1,354,400 | -0.53(-0.40%) |
Sep 18, 2018 | 131.14 | 131.88 | 130.93 | 131.39 | 1,266,376 | +0.46(+0.35%) |
Sep 17, 2018 | 131.50 | 132.05 | 130.77 | 130.93 | 1,317,669 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.73 | 130.56 | 131.31 | 1,192,322 | +0.48(+0.37%) |
Sep 13, 2018 | 130.89 | 131.27 | 130.45 | 130.82 | 1,180,313 | +0.43(+0.33%) |
Sep 12, 2018 | 130.27 | 130.66 | 129.82 | 130.40 | 1,675,106 | +0.11(+0.09%) |
Sep 11, 2018 | 130.44 | 130.68 | 129.79 | 130.28 | 1,067,412 | -0.02(-0.01%) |
Sep 10, 2018 | 130.66 | 130.79 | 129.78 | 130.30 | 1,203,628 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.93 | 129.61 | 130.04 | 2,072,954 | -0.49(-0.37%) |
Sep 06, 2018 | 129.20 | 130.58 | 128.52 | 130.53 | 1,859,092 | +1.01(+0.78%) |
Sep 05, 2018 | 128.97 | 129.66 | 128.00 | 129.52 | 2,219,249 | +0.29(+0.23%) |
Sep 04, 2018 | 127.93 | 129.52 | 127.79 | 129.23 | 3,888,141 | -0.83(-0.64%) |
Aug 31, 2018 | 130.06 | 130.06 | 130.06 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.45 | 128.94 | 1,696,131 | -0.76(-0.59%) |
Aug 29, 2018 | 128.02 | 130.00 | 127.51 | 129.71 | 2,575,781 | +2.23(+1.75%) |
Aug 28, 2018 | 127.41 | 127.86 | 126.98 | 127.47 | 3,498,930 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.91 | 127.27 | 1,578,121 | +0.01(+0.01%) |
Aug 24, 2018 | 127.50 | 127.66 | 126.61 | 127.26 | 1,227,050 | +0.21(+0.17%) |
Aug 23, 2018 | 126.85 | 127.56 | 126.58 | 127.05 | 1,566,455 | +0.04(+0.03%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.13 | 127.00 | 1,528,908 | +0.23(+0.18%) |
Aug 21, 2018 | 126.60 | 127.17 | 126.41 | 126.77 | 2,581,568 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.62 | 125.94 | 125.99 | 1,719,911 | -0.35(-0.27%) |
Aug 17, 2018 | 125.11 | 126.69 | 124.95 | 126.34 | 2,133,996 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,693 | +0.00(+0.00%) |
Aug 15, 2018 | 124.13 | 125.60 | 123.58 | 125.18 | 2,346,149 | +0.08(+0.06%) |
Aug 14, 2018 | 123.97 | 125.35 | 123.56 | 125.10 | 4,024,957 | +1.31(+1.06%) |
Aug 13, 2018 | 123.92 | 125.23 | 123.56 | 123.79 | 1,942,168 | +0.34(+0.27%) |
Aug 10, 2018 | 122.10 | 124.06 | 122.10 | 123.45 | 2,390,238 | +0.82(+0.67%) |
Aug 09, 2018 | 122.56 | 123.31 | 122.31 | 122.63 | 3,080,087 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.43 | 122.15 | 1,526,298 | -0.08(-0.07%) |
Aug 07, 2018 | 120.09 | 122.51 | 119.70 | 122.23 | 2,191,253 | +2.08(+1.73%) |
Aug 06, 2018 | 119.01 | 120.20 | 118.74 | 120.14 | 1,796,643 | +1.16(+0.98%) |
Aug 03, 2018 | 118.54 | 119.11 | 117.87 | 118.98 | 2,561,856 | +0.97(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,554 | +0.48(+0.41%) |
Aug 01, 2018 | 115.40 | 117.94 | 114.52 | 117.53 | 4,519,471 | -2.11(-1.76%) |
Jul 31, 2018 | 119.78 | 120.05 | 118.53 | 119.64 | 2,982,793 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.72 | 118.23 | 119.02 | 2,590,168 | -2.77(-2.27%) |
Jul 27, 2018 | 123.58 | 123.77 | 121.28 | 121.78 | 1,629,974 | -1.62(-1.31%) |
Jul 26, 2018 | 123.90 | 124.42 | 123.19 | 123.40 | 1,571,009 | +0.08(+0.06%) |
Jul 25, 2018 | 121.85 | 123.48 | 121.53 | 123.33 | 1,678,008 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.73 | 120.91 | 121.52 | 1,904,141 | -0.52(-0.43%) |
Jul 23, 2018 | 121.41 | 122.08 | 121.26 | 122.04 | 1,683,615 | +0.33(+0.27%) |
Jul 20, 2018 | 119.55 | 122.51 | 119.42 | 121.71 | 1,974,104 | +0.24(+0.20%) |
Jul 19, 2018 | 119.52 | 121.93 | 119.52 | 121.47 | 1,711,171 | -0.39(-0.32%) |
Jul 18, 2018 | 121.73 | 122.19 | 121.30 | 121.86 | 2,526,683 | +0.12(+0.10%) |
Jul 17, 2018 | 121.17 | 121.96 | 120.93 | 121.74 | 1,897,682 | +0.21(+0.17%) |
Jul 16, 2018 | 121.88 | 122.13 | 121.36 | 121.53 | 1,152,260 | -0.20(-0.16%) |
Jul 13, 2018 | 122.31 | 121.29 | 121.72 | 1,321,507 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.96 | 120.55 | 121.86 | 1,536,608 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.44 | 120.53 | 119.01 | 119.97 | 2,474,535 | -0.53(-0.44%) |
Jul 10, 2018 | 119.54 | 120.83 | 119.33 | 120.51 | 2,973,152 | +1.28(+1.08%) |
Jul 09, 2018 | 119.04 | 119.29 | 118.06 | 119.22 | 3,102,722 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.22 | 118.54 | 118.95 | 4,395,836 | +0.45(+0.38%) |
Jul 05, 2018 | 118.46 | 118.02 | 118.50 | 2,926,220 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.46 | 118.46 | 118.46 | 0 | -1.06(-0.89%) | |
Jul 02, 2018 | 117.57 | 119.58 | 117.56 | 119.52 | 2,514,755 | +0.64(+0.54%) |
Jun 29, 2018 | 118.87 | 119.89 | 118.78 | 118.88 | 2,655,793 | -0.10(-0.08%) |
Jun 28, 2018 | 118.25 | 119.88 | 118.25 | 118.98 | 3,277,715 | +1.05(+0.89%) |
Jun 27, 2018 | 120.24 | 120.88 | 117.81 | 117.94 | 2,219,938 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.50 | 119.73 | 2,815,409 | -1.36(-1.13%) |
Jun 25, 2018 | 122.87 | 123.47 | 120.01 | 121.09 | 2,448,618 | -2.18(-1.77%) |
Jun 22, 2018 | 122.79 | 124.03 | 122.50 | 123.27 | 1,958,348 | +0.78(+0.64%) |
Jun 21, 2018 | 122.12 | 122.75 | 121.01 | 122.49 | 2,739,136 | +0.37(+0.31%) |
Jun 20, 2018 | 123.40 | 122.04 | 122.12 | 2,152,738 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.41 | 123.06 | 121.81 | 122.84 | 2,315,595 | -0.35(-0.28%) |
Jun 18, 2018 | 122.78 | 123.56 | 122.13 | 123.18 | 2,292,611 | -0.51(-0.42%) |
Jun 15, 2018 | 124.05 | 123.92 | 123.70 | 3,945,778 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.92 | 125.42 | 123.76 | 123.92 | 2,052,510 | -0.46(-0.37%) |
Jun 13, 2018 | 123.54 | 124.88 | 122.82 | 124.38 | 3,320,975 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.59 | 118.33 | 123.46 | 5,284,576 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.69 | 118.74 | 118.83 | 1,824,277 | -1.13(-0.94%) |
Jun 08, 2018 | 119.00 | 120.04 | 118.79 | 119.96 | 1,393,714 | +0.68(+0.57%) |
Jun 07, 2018 | 119.93 | 120.25 | 118.47 | 119.27 | 2,728,343 | -0.74(-0.61%) |
Jun 06, 2018 | 120.20 | 120.01 | 3,573,993 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.38 | 119.19 | 118.07 | 118.22 | 2,721,384 | -0.16(-0.13%) |
Jun 04, 2018 | 117.46 | 118.95 | 117.32 | 118.38 | 3,262,376 | +1.34(+1.15%) |
Jun 01, 2018 | 115.18 | 117.09 | 115.18 | 117.04 | 2,480,040 | +2.39(+2.08%) |
May 31, 2018 | 115.44 | 115.87 | 114.41 | 114.65 | 3,763,639 | -0.54(-0.47%) |
May 30, 2018 | 115.13 | 116.44 | 114.86 | 115.19 | 2,161,535 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.94 | 113.47 | 114.57 | 1,911,505 | -0.63(-0.55%) |
May 25, 2018 | 115.20 | 115.20 | 115.20 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.02 | 113.26 | 114.87 | 1,435,459 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.11 | 112.11 | 114.07 | 1,854,560 | +0.86(+0.76%) |
May 22, 2018 | 113.75 | 114.17 | 112.83 | 113.20 | 1,943,097 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,602,007 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.97 | 112.87 | 113.67 | 2,108,438 | +0.81(+0.72%) |
May 17, 2018 | 112.78 | 113.80 | 111.99 | 112.86 | 1,826,217 | -0.03(-0.02%) |
May 16, 2018 | 112.15 | 113.37 | 111.94 | 112.89 | 1,823,319 | +0.84(+0.75%) |
May 15, 2018 | 111.07 | 114.19 | 110.47 | 112.05 | 2,737,465 | +0.34(+0.31%) |
May 14, 2018 | 112.48 | 112.62 | 111.30 | 111.70 | 2,136,637 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.79 | 111.64 | 112.29 | 1,789,656 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.60 | 111.79 | 112.33 | 2,706,321 | +0.31(+0.28%) |
May 09, 2018 | 111.18 | 112.80 | 110.99 | 112.02 | 3,455,730 | +1.12(+1.01%) |
May 08, 2018 | 110.75 | 111.13 | 110.09 | 110.90 | 3,137,617 | +0.18(+0.16%) |
May 07, 2018 | 110.53 | 110.98 | 110.12 | 110.72 | 3,036,194 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.04 | 107.60 | 110.54 | 3,401,657 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,372 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.33 | 106.06 | 107.63 | 6,148,952 | +2.88(+2.74%) |
May 01, 2018 | 99.33 | 105.06 | 99.27 | 104.75 | 2,865,795 | +0.63(+0.61%) |
Apr 30, 2018 | 105.81 | 105.94 | 104.10 | 104.12 | 3,207,130 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.89 | 104.27 | 105.71 | 2,358,498 | +1.05(+1.00%) |
Apr 26, 2018 | 103.15 | 104.68 | 102.73 | 104.66 | 1,812,369 | +1.75(+1.70%) |
Apr 25, 2018 | 102.60 | 103.01 | 101.67 | 102.90 | 1,878,134 | +0.34(+0.33%) |
Apr 24, 2018 | 104.09 | 104.67 | 101.79 | 102.57 | 1,607,665 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.12 | 103.26 | 1,955,997 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.26 | 103.03 | 2,510,732 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.30 | 103.83 | 2,217,555 | -0.76(-0.73%) |
Apr 18, 2018 | 104.07 | 105.45 | 103.70 | 104.59 | 2,277,363 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.93 | 103.46 | 103.95 | 3,996,001 | +0.86(+0.84%) |
Apr 16, 2018 | 102.67 | 103.62 | 102.11 | 103.09 | 2,750,499 | +1.45(+1.42%) |
Apr 13, 2018 | 102.24 | 102.46 | 100.95 | 101.64 | 1,775,497 | +0.01(+0.01%) |
Apr 12, 2018 | 102.32 | 102.91 | 101.56 | 101.63 | 1,921,507 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.23 | 100.84 | 101.92 | 1,538,020 | -0.29(-0.28%) |
Apr 10, 2018 | 102.26 | 102.98 | 101.62 | 102.21 | 3,098,548 | +1.30(+1.28%) |
Apr 09, 2018 | 100.95 | 102.52 | 100.50 | 100.91 | 2,286,709 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.06 | 99.95 | 100.26 | 2,647,018 | -3.36(-3.24%) |
Apr 05, 2018 | 103.74 | 104.67 | 103.10 | 103.62 | 3,185,546 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.20 | 99.27 | 102.92 | 9,586,798 | +2.36(+2.35%) |
Apr 03, 2018 | 100.50 | 100.97 | 99.36 | 100.56 | 2,885,741 | +0.65(+0.65%) |
Apr 02, 2018 | 101.62 | 102.04 | 98.57 | 99.91 | 3,913,348 | -0.16(-0.16%) |
Mar 29, 2018 | 100.06 | 100.06 | 100.06 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.32 | 99.82 | 98.13 | 98.55 | 2,918,872 | -0.44(-0.45%) |
Mar 27, 2018 | 100.88 | 101.62 | 98.46 | 98.99 | 8,446,050 | -1.59(-1.58%) |
Mar 26, 2018 | 97.83 | 100.84 | 97.83 | 100.58 | 9,633,257 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.90 | 96.24 | 96.29 | 3,920,774 | -3.47(-3.48%) |
Mar 22, 2018 | 101.50 | 102.00 | 99.70 | 99.76 | 2,466,999 | -2.84(-2.77%) |
Mar 21, 2018 | 101.89 | 103.36 | 101.58 | 102.60 | 4,573,502 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.32 | 101.12 | 101.90 | 2,222,707 | +0.95(+0.94%) |
Mar 19, 2018 | 102.37 | 103.09 | 100.13 | 100.95 | 2,419,114 | -2.36(-2.29%) |
Mar 16, 2018 | 103.21 | 103.91 | 102.88 | 103.31 | 3,160,889 | +0.60(+0.58%) |
Mar 15, 2018 | 101.15 | 104.12 | 101.15 | 102.71 | 2,750,353 | +0.34(+0.33%) |
Mar 14, 2018 | 103.71 | 104.02 | 101.83 | 102.37 | 2,137,793 | -1.14(-1.10%) |
Mar 13, 2018 | 104.35 | 104.68 | 103.19 | 103.51 | 1,786,175 | -0.12(-0.12%) |
Mar 12, 2018 | 104.75 | 105.08 | 103.54 | 103.64 | 2,184,523 | -1.15(-1.09%) |
Mar 09, 2018 | 103.78 | 104.82 | 103.36 | 104.78 | 2,068,596 | +1.65(+1.60%) |
Mar 08, 2018 | 101.42 | 103.18 | 101.14 | 103.13 | 1,804,266 | +2.12(+2.10%) |
Mar 07, 2018 | 101.20 | 99.72 | 101.01 | 1,600,002 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.17 | 101.21 | 1,508,108 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.81 | 98.84 | 101.43 | 2,245,155 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.90 | 98.39 | 99.62 | 1,952,901 | -0.17(-0.17%) |
Mar 01, 2018 | 101.14 | 101.67 | 98.90 | 99.79 | 1,991,551 | -1.34(-1.33%) |
Feb 28, 2018 | 102.64 | 102.91 | 101.11 | 101.13 | 1,801,816 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.13 | 102.14 | 1,340,939 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.27 | 103.13 | 103.39 | 1,504,579 | +0.22(+0.21%) |
Feb 23, 2018 | 101.96 | 103.31 | 101.36 | 103.17 | 1,777,024 | +1.95(+1.92%) |
Feb 22, 2018 | 100.91 | 101.23 | 1,378,758 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.62 | 101.24 | 101.81 | 2,072,400 | +0.60(+0.60%) |
Feb 20, 2018 | 101.45 | 102.14 | 100.85 | 101.21 | 1,288,459 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.40 | 98.88 | 101.30 | 2,039,983 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.98 | 96.33 | 98.84 | 1,847,115 | +0.78(+0.80%) |
Feb 13, 2018 | 97.32 | 98.33 | 96.75 | 98.06 | 1,470,382 | +0.15(+0.15%) |
Feb 12, 2018 | 98.19 | 99.32 | 97.37 | 97.91 | 2,325,281 | +0.19(+0.20%) |
Feb 09, 2018 | 95.91 | 98.56 | 94.37 | 97.72 | 4,009,385 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.85 | 94.93 | 3,255,375 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,885 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.60 | 96.73 | 99.05 | 3,849,249 | -1.80(-1.78%) |
Feb 05, 2018 | 104.34 | 104.92 | 99.63 | 100.85 | 3,284,968 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.08 | 103.91 | 103.98 | 3,311,174 | -1.62(-1.54%) |
Feb 01, 2018 | 107.51 | 107.51 | 104.53 | 105.60 | 2,882,716 | -2.82(-2.60%) |
Jan 31, 2018 | 105.47 | 109.83 | 105.47 | 108.42 | 3,894,517 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.75 | 105.81 | 105.94 | 1,962,489 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.08 | 105.88 | 105.90 | 1,527,876 | -1.38(-1.28%) |
Jan 26, 2018 | 106.39 | 107.55 | 105.85 | 107.28 | 1,328,393 | +1.49(+1.41%) |
Jan 25, 2018 | 106.03 | 106.52 | 105.32 | 105.79 | 1,504,575 | -0.20(-0.19%) |
Jan 24, 2018 | 107.60 | 107.60 | 105.83 | 105.99 | 1,491,085 | -1.09(-1.02%) |
Jan 23, 2018 | 106.85 | 107.67 | 106.47 | 107.08 | 2,951,795 | -0.59(-0.55%) |
Jan 22, 2018 | 106.68 | 107.73 | 106.59 | 107.66 | 1,907,976 | +1.17(+1.10%) |
Jan 19, 2018 | 106.28 | 106.89 | 105.54 | 106.50 | 2,238,647 | +0.47(+0.45%) |
Jan 18, 2018 | 106.62 | 107.78 | 105.72 | 106.02 | 1,552,946 | -1.01(-0.94%) |
Jan 17, 2018 | 105.23 | 107.15 | 104.87 | 107.03 | 2,387,584 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.05 | 103.68 | 104.70 | 2,393,782 | +0.81(+0.78%) |
Jan 12, 2018 | 103.89 | 103.89 | 103.89 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.27 | 103.29 | 101.97 | 102.76 | 1,319,988 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.83 | 102.65 | 103.17 | 2,322,856 | -0.97(-0.93%) |
Jan 09, 2018 | 103.25 | 104.38 | 103.04 | 104.15 | 2,642,525 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 103.99 | 102.95 | 103.43 | 3,059,603 | -0.32(-0.30%) |
Jan 05, 2018 | 103.96 | 104.16 | 102.83 | 103.74 | 1,654,738 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.27 | 103.02 | 103.81 | 1,410,495 | +0.98(+0.96%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.82 | 1,734,937 | +1.10(+1.09%) |
Jan 02, 2018 | 101.75 | 102.12 | 101.07 | 101.72 | 2,797,187 | -1.05(-1.02%) |
Dec 29, 2017 | 102.77 | 102.77 | 102.77 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.12 | 103.12 | 102.28 | 102.88 | 810,800 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.83 | 941,943 | -0.27(-0.26%) |
Dec 26, 2017 | 102.73 | 103.24 | 102.50 | 103.10 | 1,844,021 | +0.61(+0.59%) |
Dec 22, 2017 | 102.88 | 103.44 | 102.26 | 102.50 | 1,288,094 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.73 | 102.57 | 102.95 | 1,420,402 | -0.40(-0.39%) |
Dec 20, 2017 | 103.88 | 104.28 | 103.22 | 103.36 | 1,026,923 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.56 | 103.78 | 2,172,358 | -0.26(-0.25%) |
Dec 18, 2017 | 103.98 | 104.70 | 103.44 | 104.04 | 2,776,333 | +0.39(+0.38%) |
Dec 15, 2017 | 103.26 | 104.09 | 102.03 | 103.65 | 3,748,097 | +1.52(+1.49%) |
Dec 14, 2017 | 102.62 | 103.34 | 101.98 | 102.13 | 1,895,385 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.34 | 102.62 | 1,374,864 | -0.03(-0.03%) |
Dec 12, 2017 | 103.41 | 103.41 | 102.60 | 102.65 | 1,511,292 | -0.67(-0.65%) |
Dec 11, 2017 | 103.48 | 104.02 | 101.92 | 103.32 | 2,260,665 | +1.58(+1.55%) |
Dec 08, 2017 | 102.07 | 102.08 | 101.27 | 101.74 | 1,155,653 | +0.12(+0.12%) |
Dec 07, 2017 | 101.56 | 101.95 | 101.15 | 101.62 | 2,889,593 | +0.52(+0.51%) |
Dec 06, 2017 | 101.98 | 100.76 | 101.10 | 2,393,353 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.30 | 102.30 | 100.55 | 100.89 | 2,631,890 | +0.76(+0.76%) |
Dec 04, 2017 | 100.63 | 100.63 | 99.75 | 100.14 | 3,340,894 | +0.92(+0.93%) |
Dec 01, 2017 | 99.39 | 100.62 | 98.29 | 99.21 | 3,007,714 | -0.62(-0.62%) |
Nov 30, 2017 | 98.54 | 100.10 | 98.47 | 99.83 | 8,367,636 | +0.99(+1.00%) |
Nov 29, 2017 | 96.94 | 99.85 | 96.66 | 98.85 | 4,495,465 | +1.84(+1.90%) |
Nov 28, 2017 | 96.12 | 97.20 | 96.06 | 97.00 | 2,550,915 | +0.94(+0.98%) |
Nov 27, 2017 | 96.30 | 96.50 | 95.80 | 96.06 | 1,681,725 | +0.10(+0.11%) |
Nov 24, 2017 | 96.02 | 96.32 | 95.51 | 95.96 | 995,832 | -0.17(-0.17%) |
Nov 22, 2017 | 96.30 | 96.58 | 95.76 | 96.12 | 2,416,478 | -0.31(-0.32%) |
Nov 21, 2017 | 96.94 | 97.12 | 96.21 | 96.43 | 1,978,055 | +0.03(+0.03%) |
Nov 20, 2017 | 96.97 | 97.14 | 96.29 | 96.40 | 1,608,366 | -0.46(-0.48%) |
Nov 17, 2017 | 96.80 | 97.00 | 96.17 | 96.87 | 2,258,091 | +0.03(+0.03%) |
Nov 16, 2017 | 96.81 | 97.23 | 96.35 | 96.84 | 2,144,463 | +0.32(+0.33%) |
Nov 15, 2017 | 97.86 | 97.89 | 96.27 | 96.52 | 1,783,060 | -1.24(-1.27%) |
Nov 14, 2017 | 97.08 | 97.89 | 96.76 | 97.75 | 2,283,913 | +0.48(+0.49%) |
Nov 13, 2017 | 96.80 | 97.73 | 96.42 | 97.28 | 4,261,481 | +0.38(+0.40%) |
Nov 10, 2017 | 97.43 | 97.80 | 96.77 | 96.89 | 2,416,756 | -0.77(-0.79%) |
Nov 09, 2017 | 97.72 | 98.69 | 96.61 | 97.66 | 1,736,988 | -0.54(-0.55%) |
Nov 08, 2017 | 98.50 | 98.92 | 98.14 | 98.20 | 1,677,175 | -0.14(-0.14%) |
Nov 07, 2017 | 96.23 | 98.47 | 95.45 | 98.34 | 5,052,207 | +1.24(+1.28%) |
Nov 06, 2017 | 97.44 | 97.85 | 96.17 | 97.10 | 3,342,795 | -0.79(-0.81%) |
Nov 03, 2017 | 99.93 | 100.04 | 97.55 | 97.89 | 3,332,510 | -1.83(-1.84%) |
Nov 02, 2017 | 100.30 | 100.73 | 97.79 | 99.73 | 4,132,015 | -0.92(-0.92%) |
Nov 01, 2017 | 101.52 | 101.84 | 100.03 | 100.65 | 3,154,816 | -0.75(-0.74%) |
Oct 31, 2017 | 101.94 | 102.17 | 101.18 | 101.40 | 2,089,816 | -0.63(-0.62%) |
Oct 30, 2017 | 103.00 | 103.07 | 101.65 | 102.03 | 1,584,202 | -1.11(-1.07%) |
Oct 27, 2017 | 101.96 | 103.33 | 101.42 | 103.14 | 1,823,693 | +0.83(+0.81%) |
Oct 26, 2017 | 102.27 | 102.79 | 101.79 | 102.31 | 1,841,692 | +0.84(+0.83%) |
Oct 25, 2017 | 101.42 | 101.80 | 100.42 | 101.47 | 2,072,814 | -0.11(-0.10%) |
Oct 24, 2017 | 101.78 | 102.31 | 101.23 | 101.58 | 2,463,317 | -0.48(-0.47%) |
Oct 23, 2017 | 101.40 | 102.74 | 100.70 | 102.06 | 2,396,832 | +0.94(+0.93%) |
Oct 20, 2017 | 100.29 | 101.24 | 99.92 | 101.11 | 1,954,981 | +1.14(+1.14%) |
Oct 19, 2017 | 99.39 | 100.00 | 98.81 | 99.97 | 1,293,924 | +0.60(+0.61%) |
Oct 18, 2017 | 99.16 | 99.84 | 99.04 | 99.37 | 1,612,282 | +0.18(+0.18%) |
Oct 17, 2017 | 99.52 | 99.54 | 98.77 | 99.19 | 1,570,245 | -0.75(-0.75%) |
Oct 16, 2017 | 99.35 | 100.06 | 99.13 | 99.94 | 1,216,473 | +0.63(+0.63%) |
Oct 13, 2017 | 99.59 | 99.78 | 99.53 | 99.31 | 1,420,919 | +0.24(+0.24%) |
Oct 12, 2017 | 98.55 | 99.12 | 98.48 | 99.07 | 1,298,730 | +0.44(+0.44%) |
Oct 11, 2017 | 99.66 | 99.77 | 98.04 | 98.64 | 1,898,384 | -0.89(-0.89%) |
Oct 10, 2017 | 99.10 | 99.55 | 98.72 | 99.53 | 1,159,023 | +0.47(+0.48%) |
Oct 09, 2017 | 98.95 | 99.48 | 98.70 | 99.05 | 2,160,589 | +0.08(+0.08%) |
Oct 06, 2017 | 99.00 | 99.19 | 98.20 | 98.98 | 1,919,907 | -0.08(-0.08%) |
Oct 05, 2017 | 97.62 | 99.11 | 97.23 | 99.05 | 2,188,694 | +1.89(+1.95%) |
Oct 04, 2017 | 96.51 | 97.20 | 95.68 | 97.16 | 2,185,583 | +0.60(+0.62%) |
Oct 03, 2017 | 95.64 | 96.80 | 95.37 | 96.56 | 2,113,627 | +1.21(+1.27%) |