Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 124.69 | 124.94 | 122.26 | 124.49 | 1,653,623 | -0.08(-0.07%) |
Dec 28, 2018 | 125.14 | 126.09 | 122.96 | 124.57 | 1,900,034 | +0.57(+0.46%) |
Dec 27, 2018 | 122.66 | 124.02 | 120.49 | 124.00 | 2,242,261 | +0.50(+0.40%) |
Dec 26, 2018 | 119.09 | 123.50 | 118.40 | 123.50 | 2,081,490 | +4.45(+3.74%) |
Dec 24, 2018 | 122.18 | 122.55 | 119.00 | 119.06 | 1,587,770 | -3.13(-2.56%) |
Dec 21, 2018 | 124.53 | 127.55 | 121.86 | 122.18 | 4,305,305 | -2.36(-1.90%) |
Dec 20, 2018 | 127.42 | 127.64 | 124.30 | 124.55 | 3,110,068 | -2.88(-2.26%) |
Dec 19, 2018 | 129.63 | 130.12 | 126.67 | 127.42 | 2,279,539 | -2.26(-1.74%) |
Dec 18, 2018 | 130.47 | 131.68 | 128.33 | 129.68 | 1,947,954 | +0.01(+0.01%) |
Dec 17, 2018 | 135.43 | 135.90 | 129.22 | 129.67 | 2,282,190 | -5.69(-4.20%) |
Dec 14, 2018 | 136.07 | 136.97 | 134.40 | 135.36 | 2,268,435 | -1.04(-0.76%) |
Dec 13, 2018 | 135.59 | 137.91 | 135.59 | 136.40 | 3,398,111 | +1.16(+0.85%) |
Dec 12, 2018 | 139.37 | 139.49 | 134.72 | 135.24 | 2,278,002 | -3.67(-2.64%) |
Dec 11, 2018 | 140.98 | 141.90 | 138.39 | 138.91 | 2,170,499 | +1.00(+0.73%) |
Dec 10, 2018 | 140.02 | 140.02 | 136.02 | 137.91 | 1,713,621 | -1.72(-1.23%) |
Dec 07, 2018 | 140.75 | 140.89 | 138.85 | 139.63 | 1,986,264 | -1.61(-1.14%) |
Dec 06, 2018 | 136.61 | 141.36 | 135.22 | 141.24 | 3,256,851 | +4.12(+3.00%) |
Dec 04, 2018 | 138.63 | 139.78 | 136.75 | 137.12 | 1,804,222 | -1.42(-1.03%) |
Dec 03, 2018 | 138.20 | 138.57 | 136.40 | 138.54 | 2,155,014 | +0.93(+0.68%) |
Nov 30, 2018 | 137.02 | 138.15 | 136.11 | 137.60 | 4,225,012 | +0.81(+0.59%) |
Nov 29, 2018 | 136.34 | 137.51 | 135.21 | 136.80 | 1,237,328 | +0.22(+0.16%) |
Nov 28, 2018 | 134.66 | 136.59 | 134.14 | 136.57 | 1,754,137 | +1.91(+1.41%) |
Nov 27, 2018 | 134.24 | 134.90 | 133.17 | 134.67 | 2,323,136 | +0.74(+0.55%) |
Nov 26, 2018 | 135.53 | 135.83 | 133.72 | 133.93 | 2,184,495 | -1.26(-0.93%) |
Nov 23, 2018 | 135.27 | 136.03 | 133.83 | 135.19 | 446,265 | -0.44(-0.32%) |
Nov 21, 2018 | 135.62 | 135.62 | 135.62 | 0 | -0.11(-0.08%) | |
Nov 20, 2018 | 137.65 | 138.23 | 135.46 | 135.74 | 1,650,525 | -2.71(-1.95%) |
Nov 19, 2018 | 137.27 | 138.49 | 136.70 | 138.44 | 1,598,869 | +1.30(+0.95%) |
Nov 16, 2018 | 135.17 | 137.14 | 134.20 | 137.14 | 2,172,084 | +1.96(+1.45%) |
Nov 15, 2018 | 136.39 | 136.96 | 133.61 | 135.18 | 2,335,877 | -2.21(-1.61%) |
Nov 14, 2018 | 138.61 | 139.10 | 136.51 | 137.39 | 1,398,791 | -1.07(-0.77%) |
Nov 13, 2018 | 138.34 | 138.69 | 136.93 | 138.46 | 1,393,284 | +0.69(+0.50%) |
Nov 12, 2018 | 138.36 | 140.15 | 137.38 | 137.77 | 1,249,841 | -0.56(-0.41%) |
Nov 09, 2018 | 137.31 | 138.68 | 136.93 | 138.33 | 1,721,384 | +1.03(+0.75%) |
Nov 08, 2018 | 136.50 | 137.72 | 135.74 | 137.31 | 1,106,196 | +0.01(+0.01%) |
Nov 07, 2018 | 135.40 | 137.37 | 134.71 | 137.29 | 1,383,060 | +2.67(+1.98%) |
Nov 06, 2018 | 134.16 | 134.71 | 132.70 | 134.62 | 1,397,101 | +0.35(+0.26%) |
Nov 05, 2018 | 132.84 | 134.88 | 132.66 | 134.27 | 1,405,559 | +2.01(+1.52%) |
Nov 02, 2018 | 133.15 | 133.80 | 130.33 | 132.26 | 1,982,456 | -0.90(-0.68%) |
Nov 01, 2018 | 135.09 | 136.08 | 133.04 | 133.17 | 1,901,106 | -1.38(-1.02%) |
Oct 31, 2018 | 137.62 | 137.62 | 133.97 | 134.54 | 2,997,707 | -3.10(-2.25%) |
Oct 30, 2018 | 133.79 | 137.98 | 133.39 | 137.65 | 4,262,636 | +5.05(+3.81%) |
Oct 29, 2018 | 132.65 | 134.10 | 131.79 | 132.59 | 2,499,004 | +0.81(+0.61%) |
Oct 26, 2018 | 132.75 | 133.06 | 130.69 | 131.79 | 2,745,894 | -0.78(-0.59%) |
Oct 25, 2018 | 130.01 | 133.08 | 128.22 | 132.56 | 4,117,705 | +4.99(+3.91%) |
Oct 24, 2018 | 126.55 | 129.15 | 126.47 | 127.57 | 3,362,391 | +0.97(+0.76%) |
Oct 23, 2018 | 125.79 | 127.39 | 125.35 | 126.60 | 2,457,307 | +0.59(+0.47%) |
Oct 22, 2018 | 128.28 | 129.07 | 125.93 | 126.01 | 1,651,152 | -2.12(-1.65%) |
Oct 19, 2018 | 126.96 | 128.59 | 126.96 | 128.13 | 2,365,198 | +1.22(+0.96%) |
Oct 18, 2018 | 126.65 | 128.00 | 125.81 | 126.91 | 1,583,130 | +0.26(+0.21%) |
Oct 17, 2018 | 127.60 | 128.45 | 125.75 | 126.65 | 1,555,993 | -0.98(-0.77%) |
Oct 16, 2018 | 125.90 | 128.03 | 125.15 | 127.63 | 1,712,414 | +2.25(+1.80%) |
Oct 15, 2018 | 125.01 | 126.96 | 124.95 | 125.38 | 1,919,833 | -0.12(-0.09%) |
Oct 12, 2018 | 125.83 | 127.98 | 125.18 | 125.50 | 3,294,637 | +0.57(+0.46%) |
Oct 11, 2018 | 127.15 | 127.15 | 124.51 | 124.92 | 4,766,372 | -1.63(-1.29%) |
Oct 10, 2018 | 127.56 | 128.86 | 126.45 | 126.55 | 2,315,375 | -1.82(-1.42%) |
Oct 09, 2018 | 128.23 | 129.52 | 127.26 | 128.37 | 1,634,445 | +0.14(+0.11%) |
Oct 08, 2018 | 126.15 | 128.63 | 125.89 | 128.23 | 2,097,668 | +2.66(+2.12%) |
Oct 05, 2018 | 124.99 | 126.04 | 124.41 | 125.57 | 2,399,571 | +1.61(+1.30%) |
Oct 04, 2018 | 126.28 | 126.88 | 123.47 | 123.96 | 2,660,414 | -2.95(-2.32%) |
Oct 03, 2018 | 129.24 | 129.76 | 125.65 | 126.91 | 1,491,662 | -2.16(-1.68%) |
Oct 02, 2018 | 129.43 | 129.91 | 128.80 | 129.07 | 1,515,392 | -0.43(-0.33%) |
Oct 01, 2018 | 129.61 | 130.74 | 129.19 | 129.50 | 1,576,422 | -0.08(-0.06%) |
Sep 28, 2018 | 128.85 | 129.60 | 128.22 | 129.58 | 2,373,655 | +0.94(+0.73%) |
Sep 27, 2018 | 128.99 | 129.68 | 128.46 | 128.64 | 1,422,251 | +0.12(+0.09%) |
Sep 26, 2018 | 129.76 | 130.53 | 128.44 | 128.53 | 1,542,427 | -1.23(-0.95%) |
Sep 25, 2018 | 130.18 | 130.86 | 129.65 | 129.76 | 1,714,655 | +0.24(+0.18%) |
Sep 24, 2018 | 132.24 | 132.43 | 129.10 | 129.52 | 1,652,703 | -2.79(-2.11%) |
Sep 21, 2018 | 132.01 | 133.47 | 132.01 | 132.31 | 3,086,761 | +0.27(+0.21%) |
Sep 20, 2018 | 131.92 | 132.93 | 130.65 | 132.04 | 1,945,858 | +0.22(+0.17%) |
Sep 19, 2018 | 133.35 | 133.35 | 131.30 | 131.82 | 1,760,057 | -1.18(-0.89%) |
Sep 18, 2018 | 134.05 | 134.43 | 132.80 | 133.00 | 1,888,653 | -1.50(-1.11%) |
Sep 17, 2018 | 133.83 | 134.97 | 132.47 | 134.50 | 1,351,202 | +0.70(+0.53%) |
Sep 14, 2018 | 135.21 | 135.21 | 132.24 | 133.80 | 1,318,045 | -2.00(-1.47%) |
Sep 13, 2018 | 136.36 | 136.38 | 135.50 | 135.80 | 1,702,267 | +0.21(+0.16%) |
Sep 12, 2018 | 135.18 | 136.34 | 134.67 | 135.59 | 2,130,951 | +0.47(+0.35%) |
Sep 11, 2018 | 134.07 | 136.03 | 133.70 | 135.12 | 2,374,418 | +1.62(+1.21%) |
Sep 10, 2018 | 133.88 | 134.58 | 132.90 | 133.50 | 1,185,667 | +0.29(+0.22%) |
Sep 07, 2018 | 134.20 | 134.62 | 132.90 | 133.20 | 1,520,601 | -2.07(-1.53%) |
Sep 06, 2018 | 134.50 | 135.59 | 134.29 | 135.28 | 2,333,080 | +1.55(+1.16%) |
Sep 05, 2018 | 132.70 | 134.58 | 132.00 | 133.73 | 2,781,449 | +0.42(+0.32%) |
Sep 04, 2018 | 134.16 | 134.81 | 132.87 | 133.31 | 2,134,882 | -0.88(-0.66%) |
Aug 31, 2018 | 134.19 | 134.19 | 134.19 | 0 | +1.16(+0.87%) | |
Aug 30, 2018 | 133.18 | 133.66 | 132.29 | 133.03 | 1,459,987 | -0.08(-0.06%) |
Aug 29, 2018 | 133.87 | 134.06 | 132.58 | 133.11 | 1,771,205 | -0.65(-0.48%) |
Aug 28, 2018 | 132.19 | 133.80 | 131.32 | 133.75 | 2,048,907 | +1.74(+1.32%) |
Aug 27, 2018 | 132.87 | 133.03 | 131.19 | 132.01 | 1,589,952 | -0.62(-0.47%) |
Aug 24, 2018 | 131.82 | 132.73 | 131.66 | 132.64 | 1,512,008 | +0.36(+0.27%) |
Aug 23, 2018 | 131.57 | 132.82 | 131.35 | 132.28 | 1,251,696 | +0.77(+0.59%) |
Aug 22, 2018 | 132.34 | 132.46 | 130.58 | 131.51 | 1,225,479 | -0.61(-0.46%) |
Aug 21, 2018 | 132.48 | 133.47 | 131.85 | 132.12 | 1,603,194 | -0.85(-0.64%) |
Aug 20, 2018 | 131.33 | 133.88 | 131.13 | 132.97 | 2,427,581 | +2.12(+1.62%) |
Aug 17, 2018 | 129.85 | 130.96 | 129.51 | 130.85 | 1,651,819 | +1.24(+0.96%) |
Aug 16, 2018 | 128.84 | 129.81 | 128.31 | 129.61 | 1,880,356 | +1.21(+0.94%) |
Aug 15, 2018 | 127.02 | 128.55 | 125.97 | 128.40 | 2,709,515 | +1.12(+0.88%) |
Aug 14, 2018 | 126.85 | 127.52 | 126.67 | 127.28 | 1,323,605 | +0.58(+0.46%) |
Aug 13, 2018 | 126.62 | 127.15 | 126.02 | 126.70 | 1,308,304 | +0.30(+0.23%) |
Aug 10, 2018 | 128.00 | 128.10 | 126.02 | 126.40 | 1,675,648 | -1.68(-1.31%) |
Aug 09, 2018 | 127.66 | 128.53 | 126.73 | 128.08 | 1,639,607 | +0.30(+0.24%) |
Aug 08, 2018 | 127.94 | 128.34 | 127.11 | 127.78 | 1,064,682 | -0.14(-0.11%) |
Aug 07, 2018 | 128.40 | 128.40 | 126.86 | 127.92 | 1,147,092 | -0.44(-0.34%) |
Aug 06, 2018 | 129.12 | 129.75 | 127.98 | 128.36 | 1,815,605 | -0.86(-0.66%) |
Aug 03, 2018 | 127.75 | 130.07 | 127.57 | 129.22 | 1,642,538 | +1.46(+1.14%) |
Aug 02, 2018 | 128.55 | 129.31 | 127.51 | 127.76 | 2,360,801 | -1.08(-0.84%) |
Aug 01, 2018 | 127.21 | 129.09 | 126.33 | 128.84 | 2,857,592 | +1.12(+0.87%) |
Jul 31, 2018 | 125.43 | 128.43 | 124.60 | 127.73 | 3,282,675 | +3.15(+2.53%) |
Jul 30, 2018 | 122.21 | 125.34 | 121.01 | 124.57 | 2,374,823 | +2.38(+1.95%) |
Jul 27, 2018 | 124.13 | 124.50 | 121.62 | 122.20 | 1,897,762 | -1.70(-1.37%) |
Jul 26, 2018 | 124.62 | 125.38 | 123.57 | 123.89 | 1,745,541 | -0.15(-0.12%) |
Jul 25, 2018 | 123.35 | 124.63 | 123.12 | 124.04 | 2,249,868 | +0.96(+0.78%) |
Jul 24, 2018 | 123.59 | 124.10 | 122.86 | 123.08 | 2,850,566 | -0.42(-0.34%) |
Jul 23, 2018 | 123.66 | 123.81 | 122.52 | 123.50 | 1,571,019 | -0.09(-0.07%) |
Jul 20, 2018 | 125.46 | 125.78 | 123.46 | 123.59 | 1,908,519 | -2.51(-1.99%) |
Jul 19, 2018 | 123.25 | 126.41 | 122.98 | 126.10 | 2,381,624 | +2.35(+1.90%) |
Jul 18, 2018 | 123.13 | 124.12 | 122.40 | 123.75 | 2,072,049 | +0.17(+0.14%) |
Jul 17, 2018 | 124.12 | 124.83 | 123.39 | 123.57 | 1,452,018 | -0.13(-0.11%) |
Jul 16, 2018 | 124.17 | 124.17 | 122.16 | 123.70 | 1,200,500 | -0.75(-0.60%) |
Jul 13, 2018 | 124.89 | 125.17 | 124.02 | 124.45 | 1,362,163 | +0.03(+0.02%) |
Jul 12, 2018 | 124.74 | 123.59 | 124.42 | 1,166,303 | +0.38(+0.30%) | |
Jul 11, 2018 | 124.66 | 125.39 | 123.94 | 124.04 | 1,335,057 | -1.23(-0.98%) |
Jul 10, 2018 | 124.87 | 125.86 | 124.24 | 125.28 | 2,161,547 | +0.50(+0.40%) |
Jul 09, 2018 | 124.97 | 125.36 | 124.04 | 124.78 | 2,047,023 | -0.62(-0.49%) |
Jul 06, 2018 | 125.25 | 125.73 | 124.87 | 125.39 | 1,564,512 | +0.35(+0.28%) |
Jul 05, 2018 | 124.39 | 125.12 | 123.22 | 125.04 | 1,617,031 | +0.98(+0.79%) |
Jul 03, 2018 | 124.06 | 124.06 | 124.06 | 0 | +1.07(+0.87%) | |
Jul 02, 2018 | 123.33 | 123.75 | 121.17 | 122.99 | 1,560,443 | -0.37(-0.30%) |
Jun 29, 2018 | 123.78 | 124.20 | 122.48 | 123.36 | 3,023,640 | -0.74(-0.60%) |
Jun 28, 2018 | 124.12 | 124.12 | 122.90 | 124.10 | 1,505,192 | +0.21(+0.17%) |
Jun 27, 2018 | 125.23 | 125.59 | 123.89 | 123.89 | 2,133,151 | -1.07(-0.86%) |
Jun 26, 2018 | 124.39 | 125.44 | 123.69 | 124.97 | 3,756,812 | +0.68(+0.55%) |
Jun 25, 2018 | 125.40 | 125.48 | 123.37 | 124.28 | 3,237,284 | -1.01(-0.80%) |
Jun 22, 2018 | 123.15 | 125.40 | 122.22 | 125.29 | 2,641,553 | +2.44(+1.99%) |
Jun 21, 2018 | 121.38 | 122.88 | 121.16 | 122.85 | 1,670,489 | +1.02(+0.83%) |
Jun 20, 2018 | 119.75 | 122.12 | 119.60 | 121.83 | 2,987,056 | +1.95(+1.63%) |
Jun 19, 2018 | 119.25 | 120.78 | 119.22 | 119.88 | 2,348,510 | +0.25(+0.21%) |
Jun 18, 2018 | 119.06 | 120.11 | 118.71 | 119.63 | 1,890,394 | +0.41(+0.34%) |
Jun 15, 2018 | 120.32 | 118.91 | 119.22 | 3,463,857 | +0.31(+0.26%) | |
Jun 14, 2018 | 118.41 | 119.22 | 117.92 | 118.91 | 1,762,829 | +1.12(+0.95%) |
Jun 13, 2018 | 120.86 | 120.92 | 117.59 | 117.79 | 1,594,002 | -2.64(-2.20%) |
Jun 12, 2018 | 119.62 | 121.07 | 119.15 | 120.43 | 1,750,432 | +0.76(+0.64%) |
Jun 11, 2018 | 119.53 | 120.06 | 119.13 | 119.67 | 1,486,558 | -0.20(-0.17%) |
Jun 08, 2018 | 119.56 | 120.00 | 118.83 | 119.88 | 1,769,916 | +0.43(+0.36%) |
Jun 07, 2018 | 119.76 | 120.18 | 118.85 | 119.45 | 2,237,565 | -0.35(-0.29%) |
Jun 06, 2018 | 119.83 | 119.80 | 1,807,097 | +1.70(+1.44%) | ||
Jun 05, 2018 | 118.14 | 119.69 | 117.70 | 118.10 | 2,461,261 | +0.22(+0.19%) |
Jun 04, 2018 | 116.83 | 118.11 | 115.90 | 117.88 | 1,927,251 | +1.32(+1.13%) |
Jun 01, 2018 | 116.38 | 117.00 | 115.25 | 116.56 | 2,125,777 | +0.42(+0.36%) |
May 31, 2018 | 115.98 | 117.16 | 115.39 | 116.14 | 4,151,361 | -0.99(-0.85%) |
May 30, 2018 | 115.85 | 117.75 | 115.01 | 117.13 | 2,312,761 | +1.33(+1.15%) |
May 29, 2018 | 115.30 | 116.61 | 114.68 | 115.80 | 2,215,358 | +0.19(+0.16%) |
May 25, 2018 | 115.61 | 115.61 | 115.61 | 0 | +0.52(+0.45%) | |
May 24, 2018 | 115.43 | 115.96 | 114.26 | 115.09 | 1,415,886 | -0.35(-0.30%) |
May 23, 2018 | 114.80 | 115.76 | 114.77 | 115.44 | 2,062,876 | +0.75(+0.66%) |
May 22, 2018 | 113.80 | 115.39 | 113.34 | 114.69 | 2,241,755 | +0.86(+0.75%) |
May 21, 2018 | 112.31 | 114.32 | 110.82 | 113.83 | 1,869,145 | +2.07(+1.85%) |
May 18, 2018 | 110.93 | 112.25 | 110.54 | 111.76 | 1,709,882 | +0.36(+0.33%) |
May 17, 2018 | 112.07 | 112.51 | 111.09 | 111.39 | 1,468,982 | -0.46(-0.41%) |
May 16, 2018 | 111.34 | 112.80 | 111.34 | 111.85 | 1,729,519 | +1.17(+1.05%) |
May 15, 2018 | 112.49 | 112.77 | 110.34 | 110.69 | 3,211,146 | -2.41(-2.13%) |
May 14, 2018 | 114.28 | 114.86 | 112.22 | 113.10 | 2,464,740 | -1.34(-1.17%) |
May 11, 2018 | 115.60 | 116.02 | 114.27 | 114.44 | 1,608,447 | -0.95(-0.83%) |
May 10, 2018 | 114.87 | 115.67 | 114.62 | 115.39 | 1,843,251 | +0.92(+0.80%) |
May 09, 2018 | 113.55 | 114.91 | 113.23 | 114.47 | 1,694,631 | +0.85(+0.75%) |
May 08, 2018 | 114.81 | 114.94 | 113.15 | 113.62 | 3,165,072 | -0.73(-0.64%) |
May 07, 2018 | 114.54 | 114.66 | 113.45 | 114.35 | 2,307,268 | +0.31(+0.27%) |
May 04, 2018 | 113.73 | 114.61 | 113.56 | 114.04 | 2,390,034 | +0.22(+0.19%) |
May 03, 2018 | 113.55 | 114.29 | 112.99 | 113.83 | 2,285,665 | -0.11(-0.09%) |
May 02, 2018 | 113.53 | 114.50 | 111.84 | 113.93 | 3,470,349 | -0.39(-0.34%) |
May 01, 2018 | 113.26 | 115.04 | 112.83 | 114.33 | 4,282,087 | +2.43(+2.17%) |
Apr 30, 2018 | 112.02 | 112.33 | 110.22 | 111.89 | 3,606,101 | +0.14(+0.13%) |
Apr 27, 2018 | 106.58 | 112.72 | 106.58 | 111.75 | 3,312,857 | +4.28(+3.98%) |
Apr 26, 2018 | 105.50 | 108.42 | 105.13 | 107.47 | 2,862,494 | +2.45(+2.33%) |
Apr 25, 2018 | 105.49 | 106.23 | 104.34 | 105.02 | 2,654,515 | -0.76(-0.72%) |
Apr 24, 2018 | 105.23 | 106.03 | 104.42 | 105.78 | 2,340,173 | +0.64(+0.61%) |
Apr 23, 2018 | 105.49 | 106.23 | 104.47 | 105.14 | 2,088,784 | -0.25(-0.24%) |
Apr 20, 2018 | 107.92 | 108.39 | 105.14 | 105.39 | 3,260,140 | -2.17(-2.02%) |
Apr 19, 2018 | 109.07 | 109.07 | 106.34 | 107.56 | 1,912,014 | -1.62(-1.49%) |
Apr 18, 2018 | 109.91 | 110.14 | 109.01 | 109.18 | 1,390,881 | -0.49(-0.45%) |
Apr 17, 2018 | 109.20 | 110.89 | 108.45 | 109.68 | 2,277,949 | +0.69(+0.63%) |
Apr 16, 2018 | 109.38 | 109.55 | 108.34 | 108.99 | 1,897,326 | +0.39(+0.36%) |
Apr 13, 2018 | 107.41 | 108.68 | 107.14 | 108.59 | 1,794,493 | +1.30(+1.21%) |
Apr 12, 2018 | 109.96 | 110.31 | 107.10 | 107.30 | 2,644,404 | -2.64(-2.40%) |
Apr 11, 2018 | 110.36 | 111.44 | 109.89 | 109.94 | 1,774,212 | -0.94(-0.85%) |
Apr 10, 2018 | 110.57 | 111.23 | 109.79 | 110.89 | 2,141,335 | +1.08(+0.98%) |
Apr 09, 2018 | 110.34 | 110.92 | 109.50 | 109.81 | 1,831,028 | -0.49(-0.44%) |
Apr 06, 2018 | 111.32 | 112.54 | 109.92 | 110.29 | 1,675,026 | -1.04(-0.93%) |
Apr 05, 2018 | 111.64 | 111.95 | 110.38 | 111.33 | 2,012,176 | -0.52(-0.47%) |
Apr 04, 2018 | 109.50 | 112.29 | 109.43 | 111.85 | 2,887,880 | +1.47(+1.33%) |
Apr 03, 2018 | 109.74 | 111.18 | 108.93 | 110.38 | 1,997,572 | +0.82(+0.75%) |
Apr 02, 2018 | 110.63 | 111.29 | 108.77 | 109.56 | 2,348,269 | -0.91(-0.82%) |
Mar 29, 2018 | 110.47 | 110.47 | 110.47 | 0 | -1.12(-1.00%) | |
Mar 28, 2018 | 108.25 | 111.74 | 108.22 | 111.59 | 3,382,323 | +3.90(+3.62%) |
Mar 27, 2018 | 108.44 | 108.65 | 105.41 | 107.69 | 4,996,514 | -2.05(-1.87%) |
Mar 26, 2018 | 109.35 | 109.89 | 108.62 | 109.73 | 2,074,891 | +1.14(+1.05%) |
Mar 23, 2018 | 109.36 | 110.67 | 108.34 | 108.59 | 2,493,996 | -0.57(-0.52%) |
Mar 22, 2018 | 110.18 | 111.09 | 109.08 | 109.17 | 2,511,217 | -1.29(-1.17%) |
Mar 21, 2018 | 110.83 | 111.40 | 109.73 | 110.46 | 1,957,515 | -0.17(-0.16%) |
Mar 20, 2018 | 111.43 | 112.22 | 110.36 | 110.64 | 1,841,816 | -0.61(-0.55%) |
Mar 19, 2018 | 112.59 | 112.59 | 110.33 | 111.24 | 1,773,456 | -1.22(-1.08%) |
Mar 16, 2018 | 112.01 | 113.12 | 111.69 | 112.46 | 2,923,757 | +0.38(+0.34%) |
Mar 15, 2018 | 113.45 | 113.92 | 111.50 | 112.08 | 2,504,921 | -1.35(-1.19%) |
Mar 14, 2018 | 113.27 | 114.03 | 112.38 | 113.43 | 3,490,453 | +0.73(+0.65%) |
Mar 13, 2018 | 112.46 | 113.99 | 111.68 | 112.70 | 1,968,749 | +0.52(+0.47%) |
Mar 12, 2018 | 112.17 | 112.94 | 111.73 | 112.18 | 3,157,254 | +0.12(+0.11%) |
Mar 09, 2018 | 111.75 | 112.22 | 110.33 | 112.06 | 1,922,928 | +0.21(+0.19%) |
Mar 08, 2018 | 111.78 | 112.40 | 111.06 | 111.85 | 1,679,011 | +0.26(+0.23%) |
Mar 07, 2018 | 111.12 | 111.59 | 2,042,571 | -1.22(-1.08%) | ||
Mar 06, 2018 | 112.19 | 113.21 | 111.67 | 112.82 | 2,056,712 | +0.12(+0.11%) |
Mar 05, 2018 | 110.48 | 113.56 | 110.48 | 112.70 | 2,249,875 | +1.39(+1.25%) |
Mar 02, 2018 | 110.77 | 111.47 | 109.59 | 111.31 | 2,188,131 | +0.42(+0.37%) |
Mar 01, 2018 | 109.72 | 112.28 | 109.43 | 110.89 | 2,310,448 | +1.02(+0.93%) |
Feb 28, 2018 | 110.71 | 111.52 | 109.78 | 109.87 | 2,900,694 | -0.30(-0.27%) |
Feb 27, 2018 | 114.59 | 115.29 | 110.17 | 110.17 | 2,716,571 | -3.68(-3.23%) |
Feb 26, 2018 | 112.47 | 113.91 | 112.01 | 113.85 | 2,028,529 | +1.73(+1.54%) |
Feb 23, 2018 | 110.53 | 112.12 | 110.13 | 112.12 | 1,496,421 | +1.88(+1.71%) |
Feb 22, 2018 | 111.62 | 110.24 | 2,239,599 | +1.95(+1.80%) | ||
Feb 21, 2018 | 110.94 | 111.43 | 108.27 | 108.29 | 2,315,330 | -3.07(-2.76%) |
Feb 20, 2018 | 111.63 | 112.65 | 111.31 | 111.36 | 2,119,062 | -0.36(-0.32%) |
Feb 16, 2018 | 111.72 | 111.72 | 111.72 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 110.63 | 111.87 | 110.12 | 111.76 | 2,364,689 | +1.47(+1.34%) |
Feb 14, 2018 | 110.69 | 110.96 | 108.30 | 110.28 | 2,923,694 | -1.00(-0.90%) |
Feb 13, 2018 | 110.62 | 111.72 | 109.86 | 111.29 | 2,070,462 | +0.46(+0.41%) |
Feb 12, 2018 | 111.20 | 111.56 | 107.69 | 110.83 | 3,308,566 | -0.28(-0.25%) |
Feb 09, 2018 | 108.06 | 112.01 | 106.92 | 111.11 | 4,543,905 | +3.55(+3.30%) |
Feb 08, 2018 | 109.12 | 110.88 | 107.53 | 107.56 | 4,159,638 | -1.89(-1.73%) |
Feb 07, 2018 | 110.11 | 110.95 | 109.39 | 109.46 | 2,908,443 | -0.79(-0.72%) |
Feb 06, 2018 | 108.96 | 110.33 | 107.53 | 110.25 | 4,908,929 | -0.48(-0.43%) |
Feb 05, 2018 | 110.04 | 111.47 | 109.10 | 110.73 | 3,789,709 | +0.10(+0.09%) |
Feb 02, 2018 | 112.52 | 113.09 | 110.05 | 110.63 | 4,479,490 | -2.21(-1.96%) |
Feb 01, 2018 | 115.64 | 116.50 | 112.59 | 112.84 | 3,753,082 | -2.63(-2.28%) |
Jan 31, 2018 | 113.07 | 115.68 | 112.07 | 115.47 | 4,611,053 | +0.54(+0.47%) |
Jan 30, 2018 | 115.08 | 115.54 | 113.98 | 114.94 | 3,034,760 | -0.22(-0.19%) |
Jan 29, 2018 | 115.51 | 115.77 | 114.38 | 115.15 | 2,374,938 | -0.56(-0.48%) |
Jan 26, 2018 | 116.52 | 116.88 | 115.22 | 115.71 | 2,227,912 | -0.35(-0.30%) |
Jan 25, 2018 | 117.03 | 117.49 | 114.94 | 116.06 | 2,089,465 | -1.34(-1.14%) |
Jan 24, 2018 | 117.79 | 118.15 | 116.46 | 117.40 | 2,530,404 | -0.16(-0.14%) |
Jan 23, 2018 | 117.99 | 119.65 | 117.04 | 117.56 | 4,051,948 | +0.16(+0.14%) |
Jan 22, 2018 | 116.11 | 117.92 | 115.97 | 117.40 | 2,477,831 | +1.31(+1.13%) |
Jan 19, 2018 | 116.56 | 116.83 | 115.23 | 116.09 | 2,554,018 | -0.01(-0.01%) |
Jan 18, 2018 | 118.06 | 118.48 | 115.75 | 116.09 | 2,755,414 | -2.23(-1.88%) |
Jan 17, 2018 | 117.13 | 118.72 | 116.36 | 118.32 | 2,404,127 | +1.67(+1.43%) |
Jan 16, 2018 | 117.27 | 118.53 | 116.55 | 116.65 | 2,050,630 | -0.33(-0.28%) |
Jan 12, 2018 | 116.98 | 116.98 | 116.98 | 0 | +0.48(+0.41%) | |
Jan 11, 2018 | 116.80 | 116.97 | 115.96 | 116.50 | 2,114,566 | -0.11(-0.09%) |
Jan 10, 2018 | 116.71 | 116.61 | 1,895,180 | -0.39(-0.33%) | ||
Jan 09, 2018 | 119.39 | 119.74 | 116.72 | 117.00 | 2,434,712 | -2.63(-2.20%) |
Jan 08, 2018 | 119.42 | 120.28 | 118.98 | 119.63 | 2,652,596 | +0.78(+0.65%) |
Jan 05, 2018 | 118.07 | 119.00 | 117.59 | 118.85 | 3,008,580 | +1.10(+0.93%) |
Jan 04, 2018 | 121.21 | 121.21 | 117.71 | 117.75 | 3,055,231 | -3.55(-2.92%) |
Jan 03, 2018 | 121.64 | 122.00 | 120.05 | 121.30 | 2,616,395 | -0.57(-0.46%) |