Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 124.09 | 125.70 | 123.83 | 124.69 | 1,589,414 | +0.59(+0.48%) |
Sep 27, 2018 | 119.91 | 124.36 | 118.27 | 124.09 | 4,578,075 | +0.02(+0.02%) |
Sep 26, 2018 | 124.75 | 126.00 | 123.89 | 124.08 | 1,915,569 | -0.12(-0.09%) |
Sep 25, 2018 | 125.11 | 125.22 | 123.99 | 124.19 | 1,631,802 | -0.58(-0.46%) |
Sep 24, 2018 | 125.99 | 125.99 | 124.16 | 124.77 | 1,524,223 | -1.39(-1.10%) |
Sep 21, 2018 | 128.17 | 128.20 | 125.83 | 126.16 | 2,513,029 | -0.64(-0.51%) |
Sep 20, 2018 | 126.02 | 127.12 | 125.31 | 126.80 | 1,694,547 | +1.53(+1.23%) |
Sep 19, 2018 | 125.01 | 125.70 | 123.77 | 125.27 | 1,419,318 | +0.23(+0.18%) |
Sep 18, 2018 | 123.08 | 125.66 | 121.45 | 125.04 | 2,291,758 | +2.16(+1.76%) |
Sep 17, 2018 | 122.97 | 124.74 | 122.67 | 122.88 | 1,714,777 | -0.53(-0.43%) |
Sep 14, 2018 | 120.36 | 124.03 | 120.30 | 123.41 | 2,637,455 | +3.27(+2.73%) |
Sep 13, 2018 | 118.45 | 120.60 | 118.31 | 120.13 | 1,808,822 | +2.06(+1.75%) |
Sep 12, 2018 | 117.23 | 118.62 | 116.22 | 118.07 | 1,537,552 | +1.13(+0.96%) |
Sep 11, 2018 | 117.37 | 117.58 | 116.48 | 116.94 | 1,399,071 | -1.34(-1.13%) |
Sep 10, 2018 | 119.31 | 120.09 | 118.16 | 118.28 | 1,465,931 | -0.42(-0.35%) |
Sep 07, 2018 | 117.83 | 118.87 | 117.56 | 118.70 | 1,222,445 | +0.30(+0.26%) |
Sep 06, 2018 | 116.80 | 118.80 | 116.45 | 118.39 | 2,479,306 | +3.06(+2.65%) |
Sep 05, 2018 | 115.63 | 116.07 | 114.51 | 115.34 | 1,197,588 | -0.30(-0.26%) |
Sep 04, 2018 | 116.68 | 117.37 | 114.58 | 115.64 | 1,660,563 | -1.36(-1.17%) |
Aug 31, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.31(-0.27%) | |
Aug 30, 2018 | 117.77 | 117.77 | 116.49 | 117.31 | 1,087,105 | -0.99(-0.84%) |
Aug 29, 2018 | 117.87 | 118.96 | 117.40 | 118.31 | 2,284,766 | +3.63(+3.16%) |
Aug 28, 2018 | 114.95 | 115.04 | 113.19 | 114.68 | 1,252,218 | +0.16(+0.14%) |
Aug 27, 2018 | 114.92 | 116.40 | 114.39 | 114.52 | 2,111,029 | +0.26(+0.23%) |
Aug 24, 2018 | 113.09 | 114.83 | 112.92 | 114.26 | 1,304,479 | +1.60(+1.42%) |
Aug 23, 2018 | 112.48 | 113.39 | 111.95 | 112.66 | 1,282,314 | -0.29(-0.25%) |
Aug 22, 2018 | 112.65 | 114.19 | 112.24 | 112.94 | 1,353,121 | -0.16(-0.14%) |
Aug 21, 2018 | 111.82 | 114.29 | 111.82 | 113.11 | 1,680,859 | +1.60(+1.44%) |
Aug 20, 2018 | 110.89 | 111.86 | 110.55 | 111.50 | 1,262,042 | +1.05(+0.95%) |
Aug 17, 2018 | 110.05 | 110.98 | 109.56 | 110.45 | 1,119,771 | +0.22(+0.20%) |
Aug 16, 2018 | 110.37 | 110.98 | 109.79 | 110.23 | 1,111,399 | +0.97(+0.89%) |
Aug 15, 2018 | 110.22 | 110.51 | 108.37 | 109.26 | 1,350,036 | -1.83(-1.65%) |
Aug 14, 2018 | 108.46 | 111.52 | 108.30 | 111.09 | 1,910,996 | +2.64(+2.44%) |
Aug 13, 2018 | 108.30 | 110.13 | 107.91 | 108.45 | 1,393,182 | -0.02(-0.02%) |
Aug 10, 2018 | 108.88 | 110.20 | 108.38 | 108.47 | 1,688,457 | -0.52(-0.47%) |
Aug 09, 2018 | 108.15 | 110.10 | 107.87 | 108.98 | 2,138,317 | +2.95(+2.78%) |
Aug 08, 2018 | 107.29 | 107.71 | 105.77 | 106.03 | 1,391,519 | -1.06(-0.99%) |
Aug 07, 2018 | 106.79 | 107.59 | 106.46 | 107.09 | 1,453,371 | +0.49(+0.46%) |
Aug 06, 2018 | 106.82 | 107.11 | 105.38 | 106.61 | 2,621,173 | -0.70(-0.65%) |
Aug 03, 2018 | 109.57 | 111.11 | 107.27 | 107.30 | 2,348,083 | -1.84(-1.69%) |
Aug 02, 2018 | 104.43 | 111.31 | 99.50 | 109.14 | 5,894,847 | +4.16(+3.96%) |
Aug 01, 2018 | 107.94 | 108.09 | 104.97 | 104.98 | 1,952,905 | -2.64(-2.46%) |
Jul 31, 2018 | 106.53 | 107.89 | 105.49 | 107.63 | 1,742,829 | +1.65(+1.56%) |
Jul 30, 2018 | 106.74 | 106.84 | 105.11 | 105.98 | 1,260,922 | -0.71(-0.66%) |
Jul 27, 2018 | 107.14 | 107.54 | 106.18 | 106.68 | 1,344,815 | +0.20(+0.19%) |
Jul 26, 2018 | 105.33 | 107.22 | 105.31 | 106.48 | 1,328,499 | +0.75(+0.71%) |
Jul 25, 2018 | 104.63 | 105.85 | 103.46 | 105.73 | 1,191,811 | +1.52(+1.46%) |
Jul 24, 2018 | 105.00 | 105.23 | 103.63 | 104.21 | 1,262,533 | -0.54(-0.52%) |
Jul 23, 2018 | 105.64 | 106.13 | 104.62 | 104.75 | 1,140,861 | -0.77(-0.73%) |
Jul 20, 2018 | 105.99 | 106.46 | 105.10 | 105.53 | 1,053,579 | -0.88(-0.83%) |
Jul 19, 2018 | 107.39 | 107.86 | 106.22 | 106.41 | 1,344,532 | -1.28(-1.19%) |
Jul 18, 2018 | 107.62 | 109.16 | 105.99 | 107.69 | 2,679,035 | +3.31(+3.17%) |
Jul 17, 2018 | 103.78 | 105.39 | 103.43 | 104.37 | 1,227,429 | +0.26(+0.25%) |
Jul 16, 2018 | 103.53 | 104.21 | 102.63 | 104.11 | 1,371,712 | +1.16(+1.12%) |
Jul 13, 2018 | 104.24 | 105.28 | 102.32 | 102.96 | 1,622,378 | -1.02(-0.98%) |
Jul 12, 2018 | 104.70 | 105.51 | 103.71 | 103.98 | 1,775,534 | -0.29(-0.27%) |
Jul 11, 2018 | 102.79 | 104.47 | 102.70 | 104.27 | 1,597,964 | +0.10(+0.10%) |
Jul 10, 2018 | 103.11 | 104.46 | 102.64 | 104.16 | 1,509,690 | +0.94(+0.91%) |
Jul 09, 2018 | 101.30 | 103.26 | 100.82 | 103.23 | 2,378,109 | +3.25(+3.26%) |
Jul 06, 2018 | 99.25 | 100.20 | 98.76 | 99.97 | 1,711,265 | +0.82(+0.83%) |
Jul 05, 2018 | 99.28 | 99.82 | 98.69 | 99.15 | 1,464,473 | +0.42(+0.43%) |
Jul 03, 2018 | 98.73 | 98.73 | 98.73 | 0 | -0.50(-0.50%) | |
Jul 02, 2018 | 98.36 | 99.47 | 97.97 | 99.23 | 2,940,182 | +0.34(+0.35%) |
Jun 29, 2018 | 99.75 | 100.37 | 98.79 | 98.88 | 2,552,221 | -0.66(-0.66%) |
Jun 28, 2018 | 100.30 | 100.35 | 98.24 | 99.54 | 1,966,688 | -0.46(-0.46%) |
Jun 27, 2018 | 102.46 | 102.62 | 99.91 | 100.00 | 2,274,747 | -1.46(-1.44%) |
Jun 26, 2018 | 100.50 | 101.94 | 100.26 | 101.46 | 1,587,091 | +0.87(+0.86%) |
Jun 25, 2018 | 104.15 | 104.37 | 99.81 | 100.59 | 3,595,396 | -5.88(-5.52%) |
Jun 22, 2018 | 105.47 | 106.59 | 104.56 | 106.47 | 2,623,318 | +1.27(+1.21%) |
Jun 21, 2018 | 106.15 | 106.86 | 104.99 | 105.20 | 2,783,896 | -1.27(-1.19%) |
Jun 20, 2018 | 108.04 | 109.19 | 106.39 | 106.47 | 2,219,096 | -0.72(-0.67%) |
Jun 19, 2018 | 108.31 | 108.94 | 106.50 | 107.19 | 2,472,341 | -2.22(-2.02%) |
Jun 18, 2018 | 107.98 | 109.64 | 106.62 | 109.40 | 2,100,701 | +0.11(+0.10%) |
Jun 15, 2018 | 109.66 | 108.33 | 109.30 | 3,541,912 | +0.96(+0.89%) | |
Jun 14, 2018 | 106.83 | 110.29 | 105.77 | 108.33 | 5,343,322 | +5.27(+5.11%) |
Jun 13, 2018 | 101.66 | 104.50 | 101.25 | 103.06 | 2,692,692 | +2.18(+2.16%) |
Jun 12, 2018 | 99.32 | 103.34 | 99.18 | 100.89 | 3,542,858 | +1.93(+1.95%) |
Jun 11, 2018 | 98.88 | 99.74 | 98.84 | 98.96 | 1,292,781 | +0.19(+0.19%) |
Jun 08, 2018 | 99.28 | 99.46 | 97.88 | 98.77 | 1,576,545 | -0.88(-0.88%) |
Jun 07, 2018 | 99.73 | 100.95 | 99.21 | 99.65 | 1,097,570 | +0.02(+0.02%) |
Jun 06, 2018 | 100.11 | 99.63 | 2,767,218 | +2.13(+2.18%) | ||
Jun 05, 2018 | 98.69 | 99.90 | 96.59 | 97.50 | 3,836,463 | -4.16(-4.09%) |
Jun 04, 2018 | 101.50 | 102.16 | 100.83 | 101.66 | 1,597,491 | +0.17(+0.17%) |
Jun 01, 2018 | 100.14 | 101.79 | 99.84 | 101.49 | 1,592,442 | +1.86(+1.87%) |
May 31, 2018 | 100.57 | 100.75 | 99.27 | 99.63 | 1,706,138 | -1.02(-1.01%) |
May 30, 2018 | 101.43 | 101.45 | 99.70 | 100.64 | 1,399,965 | +0.26(+0.26%) |
May 29, 2018 | 103.25 | 104.18 | 99.67 | 100.39 | 2,802,167 | -3.81(-3.66%) |
May 25, 2018 | 104.20 | 104.20 | 104.20 | 0 | +2.94(+2.91%) | |
May 24, 2018 | 101.07 | 101.77 | 100.36 | 101.26 | 1,545,695 | +0.35(+0.35%) |
May 23, 2018 | 101.55 | 102.34 | 99.67 | 100.91 | 2,235,265 | -1.12(-1.10%) |
May 22, 2018 | 101.74 | 102.28 | 101.20 | 102.03 | 967,908 | +0.28(+0.27%) |
May 21, 2018 | 102.47 | 102.63 | 101.55 | 101.75 | 1,058,423 | +0.25(+0.24%) |
May 18, 2018 | 101.73 | 101.92 | 100.50 | 101.51 | 1,879,910 | -0.37(-0.36%) |
May 17, 2018 | 102.37 | 103.05 | 101.58 | 101.88 | 1,835,858 | -0.61(-0.59%) |
May 16, 2018 | 101.16 | 103.17 | 101.05 | 102.48 | 2,058,097 | +1.30(+1.28%) |
May 15, 2018 | 101.31 | 101.97 | 100.74 | 101.19 | 2,161,059 | -0.48(-0.48%) |
May 14, 2018 | 101.55 | 102.04 | 100.65 | 101.67 | 1,341,374 | +0.07(+0.06%) |
May 11, 2018 | 101.83 | 102.04 | 100.66 | 101.60 | 3,457,042 | -0.20(-0.20%) |
May 10, 2018 | 100.81 | 102.45 | 100.60 | 101.80 | 2,275,319 | +1.99(+2.00%) |
May 09, 2018 | 99.08 | 99.96 | 98.58 | 99.81 | 2,134,577 | +1.04(+1.06%) |
May 08, 2018 | 99.65 | 101.18 | 98.47 | 98.77 | 2,623,277 | -0.94(-0.94%) |
May 07, 2018 | 101.97 | 101.97 | 99.36 | 99.70 | 2,228,997 | -2.18(-2.14%) |
May 04, 2018 | 100.54 | 102.69 | 99.94 | 101.89 | 1,595,592 | +0.97(+0.96%) |
May 03, 2018 | 101.59 | 101.77 | 99.75 | 100.92 | 1,662,821 | -0.81(-0.79%) |
May 02, 2018 | 104.01 | 104.24 | 101.54 | 101.73 | 2,188,013 | -2.25(-2.16%) |
May 01, 2018 | 102.84 | 103.97 | 101.59 | 103.97 | 3,280,106 | +1.30(+1.27%) |
Apr 30, 2018 | 106.52 | 106.90 | 102.46 | 102.67 | 5,034,912 | -3.45(-3.25%) |
Apr 27, 2018 | 107.44 | 109.56 | 105.38 | 106.12 | 3,528,529 | -1.05(-0.98%) |
Apr 26, 2018 | 113.79 | 114.09 | 106.97 | 107.17 | 3,336,192 | -5.28(-4.69%) |
Apr 25, 2018 | 111.16 | 112.74 | 109.88 | 112.45 | 1,680,332 | +1.16(+1.04%) |
Apr 24, 2018 | 114.38 | 114.43 | 110.69 | 111.29 | 1,415,711 | -2.32(-2.04%) |
Apr 23, 2018 | 113.46 | 114.58 | 112.79 | 113.61 | 1,682,173 | +0.59(+0.52%) |
Apr 20, 2018 | 112.41 | 113.86 | 112.11 | 113.02 | 2,458,940 | +1.05(+0.94%) |
Apr 19, 2018 | 111.82 | 113.01 | 111.81 | 111.97 | 1,645,691 | -0.30(-0.27%) |
Apr 18, 2018 | 111.70 | 112.89 | 111.25 | 112.27 | 1,336,510 | +1.27(+1.15%) |
Apr 17, 2018 | 110.38 | 111.33 | 110.32 | 111.00 | 1,603,445 | +1.19(+1.08%) |
Apr 16, 2018 | 108.91 | 110.17 | 108.60 | 109.81 | 1,287,222 | +1.87(+1.73%) |
Apr 13, 2018 | 109.50 | 109.83 | 107.48 | 107.94 | 1,197,837 | -0.94(-0.86%) |
Apr 12, 2018 | 107.84 | 109.22 | 107.72 | 108.88 | 1,185,895 | +1.49(+1.39%) |
Apr 11, 2018 | 107.02 | 109.15 | 106.97 | 107.39 | 1,644,398 | +0.23(+0.21%) |
Apr 10, 2018 | 110.25 | 110.85 | 105.23 | 107.16 | 2,767,573 | -2.10(-1.92%) |
Apr 09, 2018 | 109.98 | 111.39 | 109.19 | 109.26 | 1,204,731 | +0.28(+0.26%) |
Apr 06, 2018 | 111.17 | 111.73 | 108.21 | 108.98 | 1,165,694 | -2.84(-2.54%) |
Apr 05, 2018 | 111.53 | 112.73 | 110.90 | 111.81 | 1,648,779 | +0.92(+0.83%) |
Apr 04, 2018 | 108.40 | 111.13 | 108.11 | 110.89 | 1,114,565 | +1.14(+1.04%) |
Apr 03, 2018 | 110.63 | 111.01 | 108.78 | 109.75 | 922,767 | -0.58(-0.52%) |
Apr 02, 2018 | 111.98 | 112.61 | 108.89 | 110.33 | 1,294,393 | -1.40(-1.26%) |
Mar 29, 2018 | 111.74 | 111.74 | 111.74 | 0 | +1.15(+1.04%) | |
Mar 28, 2018 | 112.35 | 112.87 | 110.09 | 110.59 | 1,263,702 | -1.68(-1.50%) |
Mar 27, 2018 | 113.88 | 115.06 | 111.69 | 112.27 | 1,018,121 | -1.54(-1.35%) |
Mar 26, 2018 | 112.50 | 113.86 | 111.33 | 113.81 | 1,091,309 | +2.73(+2.46%) |
Mar 23, 2018 | 114.35 | 114.79 | 111.02 | 111.07 | 1,693,732 | -2.98(-2.61%) |
Mar 22, 2018 | 117.78 | 118.55 | 113.93 | 114.05 | 1,788,121 | -3.03(-2.59%) |
Mar 21, 2018 | 118.47 | 118.75 | 116.81 | 117.08 | 1,127,073 | -1.41(-1.19%) |
Mar 20, 2018 | 118.90 | 120.49 | 118.05 | 118.50 | 1,509,046 | +0.42(+0.35%) |
Mar 19, 2018 | 118.48 | 119.19 | 117.19 | 118.08 | 1,010,780 | -0.31(-0.26%) |
Mar 16, 2018 | 118.18 | 118.73 | 117.93 | 118.39 | 1,329,873 | +0.09(+0.08%) |
Mar 15, 2018 | 119.46 | 119.72 | 118.29 | 118.30 | 888,789 | -0.93(-0.78%) |
Mar 14, 2018 | 119.94 | 120.19 | 118.31 | 119.23 | 1,327,416 | -0.30(-0.25%) |
Mar 13, 2018 | 119.70 | 120.55 | 119.00 | 119.53 | 1,207,232 | +0.66(+0.55%) |
Mar 12, 2018 | 120.75 | 120.75 | 118.41 | 118.88 | 1,236,351 | -1.29(-1.07%) |
Mar 09, 2018 | 119.28 | 120.21 | 118.09 | 120.17 | 2,399,189 | +1.75(+1.48%) |
Mar 08, 2018 | 118.01 | 118.82 | 117.74 | 118.42 | 1,859,024 | +1.19(+1.01%) |
Mar 07, 2018 | 117.52 | 116.01 | 117.23 | 1,584,691 | -0.26(-0.22%) | |
Mar 06, 2018 | 115.40 | 117.86 | 115.02 | 117.49 | 2,672,884 | +2.89(+2.52%) |
Mar 05, 2018 | 114.85 | 115.65 | 113.74 | 114.60 | 1,997,996 | -1.20(-1.04%) |
Mar 02, 2018 | 116.15 | 116.28 | 114.23 | 115.80 | 2,010,387 | -1.27(-1.08%) |
Mar 01, 2018 | 119.31 | 120.36 | 116.30 | 117.07 | 1,780,528 | -2.48(-2.08%) |
Feb 28, 2018 | 122.24 | 122.89 | 119.50 | 119.55 | 1,944,944 | -2.13(-1.75%) |
Feb 27, 2018 | 123.14 | 123.35 | 121.66 | 121.69 | 1,339,477 | -1.45(-1.18%) |
Feb 26, 2018 | 123.67 | 123.96 | 122.71 | 123.14 | 1,120,682 | +0.19(+0.15%) |
Feb 23, 2018 | 123.07 | 123.50 | 122.48 | 122.95 | 1,106,840 | +0.57(+0.46%) |
Feb 22, 2018 | 122.38 | 122.39 | 1,750,249 | -0.90(-0.73%) | ||
Feb 21, 2018 | 124.69 | 125.68 | 123.21 | 123.28 | 1,546,021 | -0.95(-0.77%) |
Feb 20, 2018 | 123.71 | 125.52 | 123.33 | 124.24 | 1,223,352 | -0.11(-0.09%) |
Feb 16, 2018 | 124.35 | 124.35 | 124.35 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 124.07 | 124.64 | 122.67 | 124.38 | 1,051,557 | +1.11(+0.90%) |
Feb 14, 2018 | 120.94 | 124.03 | 120.88 | 123.26 | 1,629,614 | +1.42(+1.16%) |
Feb 13, 2018 | 122.91 | 121.85 | 1,834,296 | -0.23(-0.19%) | ||
Feb 12, 2018 | 119.47 | 123.24 | 118.96 | 122.07 | 2,201,178 | +4.53(+3.86%) |
Feb 09, 2018 | 117.18 | 118.62 | 113.09 | 117.54 | 2,472,087 | +1.91(+1.65%) |
Feb 08, 2018 | 121.46 | 121.52 | 115.61 | 115.63 | 1,293,409 | -5.73(-4.72%) |
Feb 07, 2018 | 120.58 | 122.61 | 120.08 | 121.37 | 1,861,851 | +0.81(+0.67%) |
Feb 06, 2018 | 115.94 | 120.90 | 115.73 | 120.55 | 1,836,925 | +0.92(+0.77%) |
Feb 05, 2018 | 121.72 | 122.71 | 117.62 | 119.64 | 1,325,770 | -2.80(-2.29%) |
Feb 02, 2018 | 125.29 | 125.86 | 122.02 | 122.44 | 1,499,829 | -3.45(-2.74%) |
Feb 01, 2018 | 125.93 | 126.72 | 125.46 | 125.89 | 1,373,347 | -0.23(-0.18%) |
Jan 31, 2018 | 125.85 | 127.31 | 125.77 | 126.12 | 1,541,411 | +0.25(+0.20%) |
Jan 30, 2018 | 126.75 | 127.13 | 125.43 | 125.86 | 1,460,382 | -1.41(-1.11%) |
Jan 29, 2018 | 127.06 | 128.09 | 126.31 | 127.27 | 1,378,805 | -0.20(-0.16%) |
Jan 26, 2018 | 125.22 | 127.66 | 124.77 | 127.47 | 1,661,518 | +2.88(+2.31%) |
Jan 25, 2018 | 125.14 | 125.29 | 124.85 | 124.59 | 2,179,499 | -0.55(-0.44%) |
Jan 24, 2018 | 120.80 | 127.25 | 120.39 | 125.13 | 4,882,201 | +5.00(+4.16%) |
Jan 23, 2018 | 121.66 | 121.95 | 119.62 | 120.14 | 2,215,841 | -1.40(-1.15%) |
Jan 22, 2018 | 121.71 | 121.72 | 119.50 | 121.54 | 1,840,509 | -0.25(-0.21%) |
Jan 19, 2018 | 123.06 | 123.15 | 121.63 | 121.79 | 1,531,064 | -0.33(-0.27%) |
Jan 18, 2018 | 122.76 | 123.24 | 121.75 | 122.12 | 1,406,532 | -0.84(-0.68%) |
Jan 17, 2018 | 120.46 | 123.34 | 119.91 | 122.96 | 1,857,949 | +3.27(+2.73%) |
Jan 16, 2018 | 121.23 | 122.06 | 118.79 | 119.69 | 1,413,128 | -0.74(-0.61%) |
Jan 12, 2018 | 120.43 | 120.43 | 120.43 | 0 | +2.00(+1.69%) | |
Jan 11, 2018 | 118.04 | 118.98 | 116.84 | 118.43 | 1,373,826 | +2.22(+1.91%) |
Jan 10, 2018 | 116.21 | 1,074,998 | -0.09(-0.07%) | |||
Jan 09, 2018 | 115.01 | 117.21 | 114.64 | 116.30 | 1,262,211 | +1.95(+1.70%) |
Jan 08, 2018 | 114.25 | 114.94 | 113.43 | 114.35 | 1,084,217 | -0.13(-0.12%) |
Jan 05, 2018 | 115.89 | 116.02 | 113.91 | 114.48 | 1,252,086 | -1.16(-1.00%) |
Jan 04, 2018 | 117.10 | 117.37 | 115.08 | 115.64 | 1,184,377 | -1.06(-0.91%) |
Jan 03, 2018 | 114.48 | 117.52 | 114.30 | 116.70 | 2,430,383 | +3.02(+2.66%) |
Jan 02, 2018 | 113.48 | 113.81 | 113.04 | 113.68 | 1,395,155 | +1.04(+0.92%) |
Dec 29, 2017 | 112.64 | 112.64 | 112.64 | 0 | -1.51(-1.32%) | |
Dec 28, 2017 | 114.59 | 114.83 | 113.61 | 114.15 | 633,966 | -0.31(-0.27%) |
Dec 27, 2017 | 113.35 | 114.77 | 113.35 | 114.46 | 610,481 | +0.97(+0.86%) |
Dec 26, 2017 | 114.08 | 114.20 | 113.18 | 113.49 | 675,975 | -0.83(-0.73%) |
Dec 22, 2017 | 114.67 | 115.39 | 113.70 | 114.32 | 1,141,443 | -0.65(-0.57%) |
Dec 21, 2017 | 117.06 | 117.51 | 114.59 | 114.97 | 1,425,227 | -1.63(-1.40%) |
Dec 20, 2017 | 119.21 | 120.04 | 116.49 | 116.61 | 1,420,385 | -2.33(-1.96%) |
Dec 19, 2017 | 119.67 | 120.88 | 118.79 | 118.94 | 1,352,117 | -0.03(-0.02%) |
Dec 18, 2017 | 117.83 | 121.87 | 117.65 | 118.97 | 2,137,924 | +1.40(+1.19%) |
Dec 15, 2017 | 115.01 | 118.09 | 115.01 | 117.57 | 2,116,477 | +3.22(+2.82%) |
Dec 14, 2017 | 114.55 | 115.41 | 113.83 | 114.34 | 1,509,340 | -0.03(-0.02%) |
Dec 13, 2017 | 116.30 | 116.39 | 114.26 | 114.37 | 1,173,726 | -2.01(-1.73%) |
Dec 12, 2017 | 116.38 | 118.03 | 116.03 | 116.38 | 1,230,068 | -1.52(-1.29%) |
Dec 11, 2017 | 117.84 | 118.47 | 116.97 | 117.91 | 960,672 | +0.21(+0.18%) |
Dec 08, 2017 | 116.96 | 118.98 | 116.63 | 117.70 | 1,357,719 | +1.11(+0.95%) |
Dec 07, 2017 | 116.07 | 117.29 | 115.10 | 116.59 | 1,381,895 | +0.97(+0.84%) |
Dec 06, 2017 | 115.60 | 116.13 | 114.30 | 115.62 | 1,458,297 | +0.19(+0.16%) |
Dec 05, 2017 | 117.75 | 118.31 | 115.34 | 115.43 | 1,349,137 | -2.12(-1.81%) |
Dec 04, 2017 | 119.36 | 119.90 | 117.56 | 117.56 | 1,729,653 | -0.14(-0.12%) |
Dec 01, 2017 | 116.40 | 118.35 | 115.73 | 117.70 | 1,965,824 | +1.27(+1.09%) |
Nov 30, 2017 | 116.21 | 117.61 | 112.84 | 116.43 | 2,568,925 | -0.77(-0.66%) |
Nov 29, 2017 | 118.74 | 118.90 | 116.58 | 117.20 | 1,130,532 | -1.03(-0.87%) |
Nov 28, 2017 | 117.88 | 119.50 | 117.21 | 118.23 | 1,216,289 | +0.52(+0.44%) |
Nov 27, 2017 | 117.91 | 118.60 | 117.36 | 117.72 | 914,300 | +0.04(+0.03%) |
Nov 24, 2017 | 118.33 | 118.33 | 117.16 | 117.68 | 519,861 | -0.23(-0.19%) |
Nov 22, 2017 | 117.75 | 118.08 | 116.84 | 117.91 | 871,904 | +0.62(+0.53%) |
Nov 21, 2017 | 117.04 | 117.98 | 115.77 | 117.28 | 1,156,062 | +0.79(+0.68%) |
Nov 20, 2017 | 116.92 | 117.33 | 115.40 | 116.50 | 1,074,044 | -0.42(-0.36%) |
Nov 17, 2017 | 114.84 | 117.04 | 114.84 | 116.92 | 1,551,721 | +1.51(+1.31%) |
Nov 16, 2017 | 115.58 | 116.30 | 114.32 | 115.41 | 1,442,316 | +0.25(+0.22%) |
Nov 15, 2017 | 115.53 | 116.35 | 114.35 | 115.15 | 1,104,619 | -0.93(-0.80%) |
Nov 14, 2017 | 115.40 | 116.23 | 114.09 | 116.08 | 1,935,280 | -0.91(-0.78%) |
Nov 13, 2017 | 115.50 | 117.25 | 115.47 | 116.99 | 1,427,913 | +0.24(+0.21%) |
Nov 10, 2017 | 117.64 | 117.85 | 113.50 | 116.75 | 2,582,132 | -2.30(-1.93%) |
Nov 09, 2017 | 120.66 | 121.32 | 118.53 | 119.05 | 2,136,026 | -2.11(-1.74%) |
Nov 08, 2017 | 121.70 | 122.35 | 120.64 | 121.17 | 1,892,860 | -0.29(-0.24%) |
Nov 07, 2017 | 124.24 | 125.71 | 119.23 | 121.46 | 3,792,555 | +3.66(+3.10%) |
Nov 06, 2017 | 116.20 | 119.59 | 116.20 | 117.80 | 2,580,733 | +2.03(+1.75%) |
Nov 03, 2017 | 116.03 | 116.35 | 115.39 | 115.77 | 894,149 | +0.08(+0.07%) |
Nov 02, 2017 | 113.74 | 117.10 | 113.66 | 115.69 | 2,335,670 | +2.10(+1.85%) |
Nov 01, 2017 | 116.78 | 117.24 | 113.05 | 113.59 | 2,226,229 | -2.73(-2.35%) |
Oct 31, 2017 | 115.01 | 117.73 | 114.84 | 116.33 | 1,548,089 | +1.67(+1.46%) |
Oct 30, 2017 | 116.23 | 116.50 | 114.03 | 114.65 | 2,113,749 | -2.09(-1.79%) |
Oct 27, 2017 | 115.53 | 118.25 | 114.38 | 116.74 | 2,333,213 | +1.08(+0.93%) |
Oct 26, 2017 | 114.74 | 115.86 | 114.51 | 115.66 | 1,102,772 | +1.67(+1.47%) |
Oct 25, 2017 | 114.43 | 115.47 | 113.45 | 113.99 | 1,370,402 | -1.05(-0.91%) |
Oct 24, 2017 | 114.66 | 115.27 | 114.07 | 115.04 | 1,426,184 | +0.62(+0.54%) |
Oct 23, 2017 | 113.72 | 115.49 | 113.49 | 114.42 | 1,599,607 | +0.97(+0.85%) |
Oct 20, 2017 | 114.67 | 115.32 | 112.91 | 113.45 | 2,020,206 | -0.38(-0.34%) |
Oct 19, 2017 | 117.01 | 117.15 | 113.78 | 113.83 | 3,003,878 | -3.53(-3.01%) |
Oct 18, 2017 | 119.81 | 119.91 | 117.34 | 117.37 | 1,973,950 | -2.20(-1.84%) |
Oct 17, 2017 | 119.74 | 119.98 | 119.36 | 119.57 | 1,078,511 | -0.16(-0.13%) |
Oct 16, 2017 | 119.91 | 120.23 | 118.89 | 119.73 | 1,309,806 | -0.36(-0.30%) |
Oct 13, 2017 | 117.81 | 120.39 | 117.74 | 120.08 | 1,934,296 | +2.60(+2.22%) |
Oct 12, 2017 | 117.28 | 118.12 | 117.02 | 117.48 | 1,818,989 | -0.01(-0.01%) |
Oct 11, 2017 | 117.89 | 118.29 | 117.01 | 117.49 | 1,680,730 | +0.20(+0.17%) |
Oct 10, 2017 | 117.37 | 118.49 | 117.10 | 117.29 | 1,538,049 | +0.25(+0.22%) |
Oct 09, 2017 | 115.94 | 117.14 | 115.58 | 117.04 | 1,182,667 | +1.07(+0.92%) |
Oct 06, 2017 | 116.37 | 117.48 | 115.40 | 115.97 | 1,145,204 | -0.25(-0.22%) |
Oct 05, 2017 | 114.53 | 116.76 | 114.53 | 116.22 | 1,935,561 | +1.87(+1.64%) |
Oct 04, 2017 | 111.93 | 114.94 | 111.84 | 114.35 | 1,802,913 | +2.51(+2.24%) |
Oct 03, 2017 | 112.03 | 112.44 | 110.73 | 111.84 | 1,225,182 | -0.11(-0.10%) |