Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.52 | 128.52 | 124.69 | 127.82 | 3,280,291 | +3.16(+2.53%) |
Jul 30, 2018 | 122.30 | 125.43 | 121.10 | 124.66 | 2,373,098 | +2.38(+1.95%) |
Jul 27, 2018 | 124.22 | 124.59 | 121.70 | 122.28 | 1,896,384 | -1.70(-1.37%) |
Jul 26, 2018 | 124.71 | 125.47 | 123.66 | 123.98 | 1,744,274 | -0.15(-0.12%) |
Jul 25, 2018 | 123.44 | 124.72 | 123.21 | 124.13 | 2,248,234 | +0.96(+0.78%) |
Jul 24, 2018 | 123.68 | 124.19 | 122.95 | 123.17 | 2,848,496 | -0.42(-0.34%) |
Jul 23, 2018 | 123.75 | 123.90 | 122.61 | 123.59 | 1,569,878 | -0.09(-0.07%) |
Jul 20, 2018 | 125.55 | 125.88 | 123.55 | 123.68 | 1,907,133 | -2.51(-1.99%) |
Jul 19, 2018 | 123.34 | 126.50 | 123.07 | 126.19 | 2,379,895 | +2.35(+1.90%) |
Jul 18, 2018 | 123.22 | 124.21 | 122.49 | 123.84 | 2,070,544 | +0.17(+0.14%) |
Jul 17, 2018 | 124.21 | 124.92 | 123.47 | 123.66 | 1,450,964 | -0.13(-0.11%) |
Jul 16, 2018 | 124.27 | 124.27 | 122.25 | 123.79 | 1,199,628 | -0.75(-0.60%) |
Jul 13, 2018 | 124.98 | 125.26 | 124.11 | 124.54 | 1,361,174 | +0.03(+0.02%) |
Jul 12, 2018 | 124.83 | 123.69 | 124.51 | 1,165,456 | +0.38(+0.30%) | |
Jul 11, 2018 | 124.75 | 125.48 | 124.03 | 124.13 | 1,334,087 | -1.23(-0.98%) |
Jul 10, 2018 | 124.96 | 125.95 | 124.33 | 125.37 | 2,159,977 | +0.50(+0.40%) |
Jul 09, 2018 | 125.06 | 125.45 | 124.13 | 124.87 | 2,045,536 | -0.62(-0.49%) |
Jul 06, 2018 | 125.35 | 125.82 | 124.96 | 125.48 | 1,563,375 | +0.36(+0.28%) |
Jul 05, 2018 | 124.48 | 125.22 | 123.31 | 125.13 | 1,615,857 | +0.98(+0.79%) |
Jul 03, 2018 | 124.15 | 124.15 | 124.15 | 0 | +1.07(+0.87%) | |
Jul 02, 2018 | 123.42 | 123.84 | 121.26 | 123.08 | 1,559,310 | -0.37(-0.30%) |
Jun 29, 2018 | 123.87 | 124.29 | 122.57 | 123.45 | 3,021,444 | -0.74(-0.60%) |
Jun 28, 2018 | 124.21 | 124.21 | 122.99 | 124.19 | 1,504,099 | +0.21(+0.17%) |
Jun 27, 2018 | 125.32 | 125.68 | 123.98 | 123.98 | 2,131,601 | -1.07(-0.86%) |
Jun 26, 2018 | 124.47 | 125.53 | 123.78 | 125.06 | 3,754,084 | +0.68(+0.55%) |
Jun 25, 2018 | 125.49 | 125.57 | 123.46 | 124.37 | 3,234,933 | -1.01(-0.80%) |
Jun 22, 2018 | 123.24 | 125.49 | 122.31 | 125.38 | 2,639,634 | +2.45(+1.99%) |
Jun 21, 2018 | 121.47 | 122.97 | 121.25 | 122.94 | 1,669,276 | +1.02(+0.83%) |
Jun 20, 2018 | 119.84 | 122.20 | 119.69 | 121.92 | 2,984,886 | +1.95(+1.63%) |
Jun 19, 2018 | 119.34 | 120.86 | 119.30 | 119.97 | 2,346,804 | +0.25(+0.21%) |
Jun 18, 2018 | 119.15 | 120.20 | 118.80 | 119.72 | 1,889,021 | +0.41(+0.34%) |
Jun 15, 2018 | 120.41 | 119.00 | 119.31 | 3,461,341 | +0.31(+0.26%) | |
Jun 14, 2018 | 118.50 | 119.30 | 118.00 | 119.00 | 1,761,549 | +1.12(+0.95%) |
Jun 13, 2018 | 120.95 | 121.00 | 117.68 | 117.87 | 1,592,844 | -2.65(-2.20%) |
Jun 12, 2018 | 119.71 | 121.16 | 119.24 | 120.52 | 1,749,161 | +0.76(+0.64%) |
Jun 11, 2018 | 119.61 | 120.14 | 119.22 | 119.76 | 1,485,478 | -0.20(-0.17%) |
Jun 08, 2018 | 119.65 | 120.09 | 118.91 | 119.96 | 1,768,630 | +0.43(+0.36%) |
Jun 07, 2018 | 119.85 | 120.27 | 118.94 | 119.53 | 2,235,940 | -0.35(-0.29%) |
Jun 06, 2018 | 119.92 | 119.88 | 1,805,785 | +1.70(+1.44%) | ||
Jun 05, 2018 | 118.23 | 119.78 | 117.79 | 118.19 | 2,459,474 | +0.23(+0.19%) |
Jun 04, 2018 | 116.91 | 118.20 | 115.99 | 117.96 | 1,925,851 | +1.32(+1.13%) |
Jun 01, 2018 | 116.47 | 117.08 | 115.33 | 116.64 | 2,124,233 | +0.42(+0.36%) |
May 31, 2018 | 116.06 | 117.24 | 115.47 | 116.22 | 4,148,346 | -0.99(-0.85%) |
May 30, 2018 | 115.93 | 117.83 | 115.10 | 117.21 | 2,311,081 | +1.33(+1.15%) |
May 29, 2018 | 115.39 | 116.69 | 114.76 | 115.88 | 2,213,749 | +0.19(+0.16%) |
May 25, 2018 | 115.69 | 115.69 | 115.69 | 0 | +0.52(+0.45%) | |
May 24, 2018 | 115.51 | 116.05 | 114.34 | 115.18 | 1,414,857 | -0.35(-0.30%) |
May 23, 2018 | 114.89 | 115.84 | 114.86 | 115.52 | 2,061,378 | +0.75(+0.66%) |
May 22, 2018 | 113.89 | 115.48 | 113.43 | 114.77 | 2,240,127 | +0.86(+0.75%) |
May 21, 2018 | 112.39 | 114.41 | 110.90 | 113.91 | 1,867,788 | +2.08(+1.86%) |
May 18, 2018 | 111.01 | 112.33 | 110.62 | 111.84 | 1,708,640 | +0.36(+0.33%) |
May 17, 2018 | 112.15 | 112.59 | 111.17 | 111.48 | 1,467,915 | -0.46(-0.41%) |
May 16, 2018 | 111.42 | 112.88 | 111.42 | 111.93 | 1,728,263 | +1.17(+1.05%) |
May 15, 2018 | 112.57 | 112.85 | 110.42 | 110.77 | 3,208,814 | -2.41(-2.13%) |
May 14, 2018 | 114.37 | 114.95 | 112.31 | 113.18 | 2,462,950 | -1.34(-1.17%) |
May 11, 2018 | 115.69 | 116.11 | 114.35 | 114.52 | 1,607,279 | -0.95(-0.82%) |
May 10, 2018 | 114.96 | 115.75 | 114.70 | 115.47 | 1,841,912 | +0.92(+0.80%) |
May 09, 2018 | 113.63 | 114.99 | 113.31 | 114.55 | 1,693,401 | +0.85(+0.75%) |
May 08, 2018 | 114.90 | 115.03 | 113.23 | 113.70 | 3,162,773 | -0.73(-0.64%) |
May 07, 2018 | 114.63 | 114.75 | 113.53 | 114.43 | 2,305,592 | +0.31(+0.27%) |
May 04, 2018 | 113.81 | 114.69 | 113.64 | 114.12 | 2,388,298 | +0.22(+0.19%) |
May 03, 2018 | 113.63 | 114.38 | 113.07 | 113.91 | 2,284,005 | -0.11(-0.09%) |
May 02, 2018 | 113.62 | 114.58 | 111.93 | 114.02 | 3,467,828 | -0.39(-0.34%) |
May 01, 2018 | 113.34 | 115.13 | 112.91 | 114.41 | 4,278,977 | +2.44(+2.17%) |
Apr 30, 2018 | 112.11 | 112.41 | 110.30 | 111.98 | 3,603,482 | +0.14(+0.13%) |
Apr 27, 2018 | 106.65 | 112.81 | 106.65 | 111.83 | 3,310,451 | +4.28(+3.98%) |
Apr 26, 2018 | 105.58 | 108.50 | 105.21 | 107.55 | 2,860,415 | +2.45(+2.33%) |
Apr 25, 2018 | 105.57 | 106.30 | 104.41 | 105.10 | 2,652,587 | -0.76(-0.72%) |
Apr 24, 2018 | 105.31 | 106.10 | 104.49 | 105.86 | 2,338,473 | +0.64(+0.61%) |
Apr 23, 2018 | 105.57 | 106.30 | 104.54 | 105.22 | 2,087,266 | -0.25(-0.24%) |
Apr 20, 2018 | 108.00 | 108.47 | 105.22 | 105.47 | 3,257,772 | -2.17(-2.02%) |
Apr 19, 2018 | 109.15 | 109.15 | 106.42 | 107.64 | 1,910,626 | -1.62(-1.49%) |
Apr 18, 2018 | 109.99 | 110.22 | 109.09 | 109.26 | 1,389,871 | -0.50(-0.45%) |
Apr 17, 2018 | 109.28 | 110.97 | 108.53 | 109.76 | 2,276,294 | +0.69(+0.63%) |
Apr 16, 2018 | 109.46 | 109.63 | 108.42 | 109.07 | 1,895,948 | +0.39(+0.36%) |
Apr 13, 2018 | 107.49 | 108.76 | 107.22 | 108.67 | 1,793,189 | +1.30(+1.21%) |
Apr 12, 2018 | 110.04 | 110.39 | 107.18 | 107.38 | 2,642,483 | -2.64(-2.40%) |
Apr 11, 2018 | 110.44 | 111.53 | 109.97 | 110.02 | 1,772,923 | -0.94(-0.85%) |
Apr 10, 2018 | 110.65 | 111.31 | 109.87 | 110.97 | 2,139,780 | +1.08(+0.98%) |
Apr 09, 2018 | 110.42 | 111.00 | 109.58 | 109.89 | 1,829,698 | -0.49(-0.44%) |
Apr 06, 2018 | 111.40 | 112.62 | 110.00 | 110.37 | 1,673,809 | -1.04(-0.93%) |
Apr 05, 2018 | 111.72 | 112.03 | 110.46 | 111.41 | 2,010,715 | -0.52(-0.47%) |
Apr 04, 2018 | 109.58 | 112.37 | 109.51 | 111.93 | 2,885,782 | +1.47(+1.33%) |
Apr 03, 2018 | 109.82 | 111.26 | 109.01 | 110.47 | 1,996,122 | +0.82(+0.75%) |
Apr 02, 2018 | 110.71 | 111.37 | 108.85 | 109.64 | 2,346,563 | -0.91(-0.82%) |
Mar 29, 2018 | 110.55 | 110.55 | 110.55 | 0 | -1.12(-1.00%) | |
Mar 28, 2018 | 108.32 | 111.82 | 108.30 | 111.67 | 3,379,867 | +3.90(+3.62%) |
Mar 27, 2018 | 108.52 | 108.73 | 105.49 | 107.77 | 4,992,885 | -2.05(-1.86%) |
Mar 26, 2018 | 109.43 | 109.97 | 108.70 | 109.81 | 2,073,384 | +1.14(+1.05%) |
Mar 23, 2018 | 109.44 | 110.75 | 108.42 | 108.67 | 2,492,184 | -0.57(-0.52%) |
Mar 22, 2018 | 110.26 | 111.17 | 109.16 | 109.25 | 2,509,393 | -1.30(-1.17%) |
Mar 21, 2018 | 110.92 | 111.48 | 109.81 | 110.54 | 1,956,093 | -0.17(-0.15%) |
Mar 20, 2018 | 111.51 | 112.31 | 110.44 | 110.72 | 1,840,478 | -0.61(-0.55%) |
Mar 19, 2018 | 112.67 | 112.67 | 110.41 | 111.32 | 1,772,168 | -1.22(-1.08%) |
Mar 16, 2018 | 112.09 | 113.20 | 111.77 | 112.54 | 2,921,634 | +0.38(+0.34%) |
Mar 15, 2018 | 113.54 | 114.00 | 111.58 | 112.16 | 2,503,101 | -1.35(-1.19%) |
Mar 14, 2018 | 113.35 | 114.11 | 112.46 | 113.52 | 3,487,918 | +0.73(+0.65%) |
Mar 13, 2018 | 112.54 | 114.08 | 111.76 | 112.78 | 1,967,319 | +0.52(+0.47%) |
Mar 12, 2018 | 112.25 | 113.02 | 111.81 | 112.26 | 3,154,961 | +0.12(+0.11%) |
Mar 09, 2018 | 111.83 | 112.30 | 110.41 | 112.14 | 1,921,531 | +0.21(+0.19%) |
Mar 08, 2018 | 111.86 | 112.48 | 111.14 | 111.93 | 1,677,791 | +0.26(+0.23%) |
Mar 07, 2018 | 111.20 | 111.67 | 2,041,087 | -1.23(-1.09%) | ||
Mar 06, 2018 | 112.27 | 113.29 | 111.75 | 112.90 | 2,055,218 | +0.12(+0.11%) |
Mar 05, 2018 | 110.56 | 113.64 | 110.56 | 112.78 | 2,248,240 | +1.39(+1.25%) |
Mar 02, 2018 | 110.85 | 111.55 | 109.67 | 111.39 | 2,186,541 | +0.42(+0.37%) |
Mar 01, 2018 | 109.80 | 112.37 | 109.50 | 110.97 | 2,308,770 | +1.02(+0.93%) |
Feb 28, 2018 | 110.79 | 111.60 | 109.86 | 109.95 | 2,898,587 | -0.30(-0.27%) |
Feb 27, 2018 | 114.68 | 115.37 | 110.25 | 110.25 | 2,714,598 | -3.68(-3.23%) |
Feb 26, 2018 | 112.56 | 113.99 | 112.09 | 113.93 | 2,027,056 | +1.73(+1.54%) |
Feb 23, 2018 | 110.61 | 112.20 | 110.21 | 112.20 | 1,495,334 | +1.88(+1.71%) |
Feb 22, 2018 | 111.70 | 110.32 | 2,237,973 | +1.95(+1.80%) | ||
Feb 21, 2018 | 111.02 | 111.51 | 108.35 | 108.37 | 2,313,648 | -3.07(-2.76%) |
Feb 20, 2018 | 111.71 | 112.73 | 111.40 | 111.44 | 2,117,523 | -0.36(-0.32%) |
Feb 16, 2018 | 111.80 | 111.80 | 111.80 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 110.71 | 111.95 | 110.20 | 111.84 | 2,362,971 | +1.48(+1.34%) |
Feb 14, 2018 | 110.77 | 111.04 | 108.37 | 110.36 | 2,921,571 | -1.00(-0.90%) |
Feb 13, 2018 | 110.70 | 111.80 | 109.94 | 111.37 | 2,068,958 | +0.46(+0.41%) |
Feb 12, 2018 | 111.28 | 111.64 | 107.77 | 110.91 | 3,306,163 | -0.28(-0.25%) |
Feb 09, 2018 | 108.14 | 112.09 | 107.00 | 111.19 | 4,540,606 | +3.55(+3.30%) |
Feb 08, 2018 | 109.20 | 110.96 | 107.61 | 107.64 | 4,156,617 | -1.90(-1.73%) |
Feb 07, 2018 | 110.19 | 111.03 | 109.47 | 109.54 | 2,906,331 | -0.79(-0.72%) |
Feb 06, 2018 | 109.04 | 110.41 | 107.61 | 110.33 | 4,905,364 | -0.48(-0.43%) |
Feb 05, 2018 | 110.12 | 111.55 | 109.18 | 110.81 | 3,786,956 | +0.10(+0.09%) |
Feb 02, 2018 | 112.60 | 113.17 | 110.13 | 110.71 | 4,476,236 | -2.21(-1.96%) |
Feb 01, 2018 | 115.73 | 116.59 | 112.68 | 112.92 | 3,750,357 | -2.63(-2.28%) |
Jan 31, 2018 | 113.15 | 115.77 | 112.15 | 115.56 | 4,607,705 | +0.54(+0.47%) |
Jan 30, 2018 | 115.16 | 115.63 | 114.06 | 115.02 | 3,032,557 | -0.22(-0.19%) |
Jan 29, 2018 | 115.60 | 115.85 | 114.47 | 115.24 | 2,373,213 | -0.56(-0.48%) |
Jan 26, 2018 | 116.60 | 116.96 | 115.31 | 115.80 | 2,226,294 | -0.35(-0.30%) |
Jan 25, 2018 | 117.12 | 117.58 | 115.02 | 116.14 | 2,087,948 | -1.34(-1.14%) |
Jan 24, 2018 | 117.88 | 118.24 | 116.55 | 117.49 | 2,528,566 | -0.16(-0.14%) |
Jan 23, 2018 | 118.07 | 119.74 | 117.13 | 117.65 | 4,049,005 | +0.16(+0.14%) |
Jan 22, 2018 | 116.20 | 118.00 | 116.05 | 117.49 | 2,476,031 | +1.32(+1.13%) |
Jan 19, 2018 | 116.64 | 116.91 | 115.31 | 116.17 | 2,552,163 | -0.01(-0.01%) |
Jan 18, 2018 | 118.14 | 118.57 | 115.84 | 116.18 | 2,753,413 | -2.23(-1.88%) |
Jan 17, 2018 | 117.22 | 118.80 | 116.44 | 118.41 | 2,402,381 | +1.67(+1.43%) |
Jan 16, 2018 | 117.36 | 118.61 | 116.64 | 116.74 | 2,049,141 | -0.33(-0.28%) |
Jan 12, 2018 | 117.07 | 117.07 | 117.07 | 0 | +0.48(+0.41%) | |
Jan 11, 2018 | 116.89 | 117.06 | 116.04 | 116.59 | 2,113,031 | -0.11(-0.09%) |
Jan 10, 2018 | 116.79 | 116.69 | 1,893,804 | -0.39(-0.33%) | ||
Jan 09, 2018 | 119.47 | 119.83 | 116.80 | 117.08 | 2,432,944 | -2.63(-2.20%) |
Jan 08, 2018 | 119.51 | 120.37 | 119.07 | 119.72 | 2,650,669 | +0.78(+0.65%) |
Jan 05, 2018 | 118.16 | 119.09 | 117.68 | 118.94 | 3,006,395 | +1.10(+0.93%) |
Jan 04, 2018 | 121.30 | 121.30 | 117.80 | 117.84 | 3,053,012 | -3.55(-2.92%) |
Jan 03, 2018 | 121.73 | 122.09 | 120.14 | 121.39 | 2,614,495 | -0.57(-0.46%) |
Jan 02, 2018 | 121.90 | 122.38 | 121.15 | 121.96 | 2,039,898 | +0.48(+0.40%) |
Dec 29, 2017 | 121.48 | 121.48 | 121.48 | 0 | +0.42(+0.34%) | |
Dec 28, 2017 | 120.84 | 121.26 | 120.19 | 121.06 | 1,406,640 | +0.27(+0.22%) |
Dec 27, 2017 | 120.12 | 121.13 | 119.63 | 120.79 | 2,286,991 | +1.00(+0.83%) |
Dec 26, 2017 | 118.30 | 120.24 | 117.88 | 119.79 | 1,559,408 | +1.62(+1.37%) |
Dec 22, 2017 | 116.35 | 118.70 | 116.00 | 118.17 | 2,849,577 | +1.68(+1.44%) |
Dec 21, 2017 | 116.35 | 116.65 | 115.86 | 116.50 | 1,552,991 | +0.51(+0.44%) |
Dec 20, 2017 | 119.06 | 119.54 | 115.93 | 115.99 | 3,200,124 | -3.14(-2.64%) |
Dec 19, 2017 | 120.14 | 120.58 | 118.31 | 119.13 | 2,218,931 | -0.99(-0.82%) |
Dec 18, 2017 | 118.94 | 120.90 | 118.76 | 120.12 | 2,387,816 | +1.42(+1.20%) |
Dec 15, 2017 | 117.70 | 119.62 | 117.58 | 118.70 | 4,316,688 | +1.54(+1.32%) |
Dec 14, 2017 | 117.42 | 118.67 | 116.91 | 117.15 | 1,898,435 | -0.14(-0.12%) |
Dec 13, 2017 | 117.96 | 119.07 | 116.85 | 117.30 | 2,608,526 | -0.37(-0.31%) |
Dec 12, 2017 | 117.66 | 118.34 | 115.63 | 117.66 | 5,853,691 | +2.89(+2.52%) |
Dec 11, 2017 | 114.80 | 115.53 | 114.35 | 114.77 | 1,586,646 | +0.01(+0.01%) |
Dec 08, 2017 | 114.49 | 115.11 | 113.69 | 114.76 | 2,012,872 | +0.13(+0.11%) |
Dec 07, 2017 | 114.64 | 115.39 | 114.37 | 114.64 | 1,608,777 | -0.49(-0.42%) |
Dec 06, 2017 | 115.95 | 114.43 | 115.12 | 1,853,523 | +0.01(+0.01%) | |
Dec 05, 2017 | 116.17 | 116.17 | 114.64 | 115.12 | 2,842,395 | -0.65(-0.56%) |
Dec 04, 2017 | 115.43 | 116.14 | 115.04 | 115.77 | 3,532,672 | +0.93(+0.81%) |
Dec 01, 2017 | 114.73 | 115.15 | 114.11 | 114.83 | 2,438,930 | +0.42(+0.37%) |
Nov 30, 2017 | 112.71 | 114.81 | 112.37 | 114.41 | 3,753,774 | +2.14(+1.90%) |
Nov 29, 2017 | 110.38 | 113.16 | 110.00 | 112.27 | 3,714,399 | +1.85(+1.67%) |
Nov 28, 2017 | 110.47 | 110.75 | 109.30 | 110.43 | 3,269,188 | -0.19(-0.17%) |
Nov 27, 2017 | 111.76 | 111.94 | 109.88 | 110.62 | 1,947,867 | -1.14(-1.02%) |
Nov 24, 2017 | 112.54 | 113.09 | 111.40 | 111.76 | 833,417 | -0.23(-0.21%) |
Nov 22, 2017 | 112.40 | 113.21 | 111.93 | 111.99 | 1,629,015 | -0.58(-0.52%) |
Nov 21, 2017 | 112.45 | 112.74 | 111.33 | 112.57 | 1,990,414 | +0.10(+0.09%) |
Nov 20, 2017 | 114.16 | 114.38 | 112.42 | 112.47 | 2,036,181 | -2.08(-1.82%) |
Nov 17, 2017 | 113.53 | 116.12 | 113.53 | 114.55 | 3,123,810 | +1.47(+1.30%) |
Nov 16, 2017 | 112.37 | 113.43 | 111.60 | 113.08 | 2,180,025 | +0.35(+0.31%) |
Nov 15, 2017 | 111.76 | 113.48 | 111.05 | 112.73 | 2,440,551 | +0.51(+0.45%) |
Nov 14, 2017 | 112.29 | 113.15 | 111.76 | 112.22 | 2,983,023 | +0.14(+0.12%) |
Nov 13, 2017 | 114.87 | 115.94 | 111.94 | 112.08 | 4,213,278 | -2.41(-2.10%) |
Nov 10, 2017 | 114.07 | 115.01 | 113.00 | 114.49 | 4,051,055 | +1.74(+1.54%) |
Nov 09, 2017 | 109.42 | 114.31 | 109.41 | 112.75 | 4,002,243 | +2.96(+2.69%) |
Nov 08, 2017 | 111.23 | 111.97 | 108.85 | 109.79 | 3,274,366 | -1.41(-1.27%) |
Nov 07, 2017 | 108.54 | 112.13 | 108.13 | 111.20 | 3,548,965 | +2.84(+2.62%) |
Nov 06, 2017 | 108.36 | 108.65 | 107.49 | 108.36 | 3,189,933 | -0.01(-0.01%) |
Nov 03, 2017 | 109.33 | 110.27 | 108.16 | 108.37 | 3,024,497 | -3.05(-2.74%) |
Nov 02, 2017 | 109.76 | 112.06 | 109.59 | 111.42 | 2,417,302 | +1.59(+1.44%) |
Nov 01, 2017 | 109.06 | 110.28 | 108.58 | 109.83 | 2,202,328 | +1.23(+1.13%) |
Oct 31, 2017 | 110.05 | 110.20 | 107.71 | 108.60 | 3,371,509 | -1.69(-1.53%) |
Oct 30, 2017 | 109.47 | 110.66 | 109.17 | 110.29 | 1,962,212 | +0.75(+0.69%) |
Oct 27, 2017 | 112.74 | 113.26 | 107.47 | 109.53 | 4,996,980 | -4.96(-4.34%) |
Oct 26, 2017 | 114.80 | 115.25 | 113.02 | 114.50 | 2,672,800 | +0.06(+0.05%) |
Oct 25, 2017 | 114.01 | 114.58 | 112.62 | 114.44 | 1,745,958 | -0.13(-0.12%) |
Oct 24, 2017 | 115.57 | 115.88 | 114.35 | 114.57 | 2,156,442 | -1.10(-0.95%) |
Oct 23, 2017 | 115.53 | 116.20 | 114.82 | 115.67 | 1,380,727 | +0.50(+0.44%) |
Oct 20, 2017 | 115.72 | 115.92 | 114.02 | 115.17 | 1,859,360 | -0.56(-0.48%) |
Oct 19, 2017 | 115.20 | 116.40 | 114.78 | 115.73 | 2,171,589 | +0.72(+0.63%) |
Oct 18, 2017 | 116.57 | 117.18 | 114.78 | 115.01 | 1,562,823 | -1.82(-1.56%) |
Oct 17, 2017 | 115.50 | 117.28 | 115.24 | 116.83 | 1,954,018 | +1.24(+1.07%) |
Oct 16, 2017 | 116.38 | 116.96 | 115.38 | 115.59 | 1,562,978 | -0.69(-0.59%) |
Oct 13, 2017 | 115.65 | 117.33 | 114.93 | 116.28 | 2,069,367 | +1.24(+1.08%) |
Oct 12, 2017 | 115.06 | 116.01 | 113.76 | 115.04 | 1,981,894 | -0.38(-0.33%) |
Oct 11, 2017 | 114.08 | 115.44 | 113.70 | 115.42 | 2,023,649 | +1.52(+1.33%) |
Oct 10, 2017 | 112.96 | 114.43 | 112.64 | 113.90 | 1,540,557 | +1.50(+1.34%) |
Oct 09, 2017 | 112.01 | 112.75 | 111.97 | 112.40 | 789,105 | +0.36(+0.32%) |
Oct 06, 2017 | 112.06 | 112.65 | 111.01 | 112.04 | 1,662,272 | -0.71(-0.63%) |
Oct 05, 2017 | 112.16 | 113.67 | 111.81 | 112.75 | 1,961,203 | +0.99(+0.89%) |
Oct 04, 2017 | 110.76 | 112.04 | 110.57 | 111.76 | 2,376,682 | +0.56(+0.50%) |
Oct 03, 2017 | 111.55 | 112.11 | 110.41 | 111.20 | 1,671,078 | -0.45(-0.41%) |
Oct 02, 2017 | 112.69 | 112.83 | 111.52 | 111.65 | 1,910,223 | -0.92(-0.82%) |
Sep 29, 2017 | 112.41 | 113.27 | 111.73 | 112.57 | 2,304,172 | -0.41(-0.36%) |
Sep 28, 2017 | 112.20 | 113.21 | 111.47 | 112.98 | 1,671,939 | +1.04(+0.92%) |
Sep 27, 2017 | 114.03 | 114.45 | 111.64 | 111.94 | 2,114,409 | -2.38(-2.08%) |
Sep 26, 2017 | 112.69 | 114.79 | 112.40 | 114.32 | 2,440,764 | +2.12(+1.89%) |
Sep 25, 2017 | 111.18 | 113.34 | 111.16 | 112.20 | 1,334,772 | +1.17(+1.05%) |
Sep 22, 2017 | 111.47 | 112.01 | 110.81 | 111.04 | 1,223,024 | -0.54(-0.48%) |
Sep 21, 2017 | 111.70 | 112.64 | 111.29 | 111.57 | 1,760,726 | -0.22(-0.20%) |
Sep 20, 2017 | 111.79 | 112.31 | 111.22 | 111.80 | 2,341,342 | +0.12(+0.11%) |
Sep 19, 2017 | 112.72 | 112.86 | 111.03 | 111.68 | 2,479,670 | -1.25(-1.11%) |
Sep 18, 2017 | 115.01 | 115.17 | 112.68 | 112.93 | 2,457,702 | -2.27(-1.97%) |
Sep 15, 2017 | 115.01 | 115.50 | 114.11 | 115.20 | 4,021,260 | +0.71(+0.62%) |
Sep 14, 2017 | 112.19 | 114.57 | 111.99 | 114.49 | 2,531,935 | +2.32(+2.07%) |
Sep 13, 2017 | 110.36 | 112.17 | 110.26 | 112.17 | 2,203,478 | +2.01(+1.83%) |
Sep 12, 2017 | 112.15 | 113.11 | 109.77 | 110.16 | 1,862,938 | -1.94(-1.73%) |
Sep 11, 2017 | 111.99 | 112.78 | 111.50 | 112.09 | 1,053,583 | +0.53(+0.48%) |
Sep 08, 2017 | 112.22 | 112.47 | 111.53 | 111.56 | 1,309,838 | -0.87(-0.77%) |
Sep 07, 2017 | 111.06 | 113.02 | 110.63 | 112.43 | 2,083,659 | +1.45(+1.30%) |
Sep 06, 2017 | 110.17 | 111.78 | 109.84 | 110.98 | 2,397,955 | +1.29(+1.18%) |
Sep 05, 2017 | 110.60 | 111.29 | 109.07 | 109.69 | 2,000,270 | -0.92(-0.83%) |
Sep 01, 2017 | 110.13 | 111.53 | 109.77 | 110.60 | 1,492,349 | +0.94(+0.85%) |
Aug 31, 2017 | 110.14 | 110.88 | 109.41 | 109.67 | 3,260,315 | -0.12(-0.11%) |
Aug 30, 2017 | 109.56 | 109.85 | 107.99 | 109.78 | 1,299,687 | +0.54(+0.49%) |
Aug 29, 2017 | 109.36 | 110.16 | 108.84 | 109.25 | 1,528,286 | -0.41(-0.37%) |
Aug 28, 2017 | 111.31 | 111.65 | 109.15 | 109.65 | 1,574,587 | -1.55(-1.39%) |
Aug 25, 2017 | 109.89 | 111.86 | 108.97 | 111.20 | 2,147,139 | +1.66(+1.52%) |
Aug 24, 2017 | 110.94 | 112.62 | 109.34 | 109.53 | 3,275,109 | -0.64(-0.58%) |
Aug 23, 2017 | 107.04 | 110.30 | 106.95 | 110.17 | 2,476,050 | +3.03(+2.83%) |
Aug 22, 2017 | 108.25 | 108.85 | 106.92 | 107.13 | 1,504,778 | -0.94(-0.87%) |
Aug 21, 2017 | 107.62 | 108.72 | 106.66 | 108.08 | 1,639,109 | +0.70(+0.65%) |
Aug 18, 2017 | 108.91 | 109.18 | 106.63 | 107.38 | 3,048,585 | -2.53(-2.30%) |
Aug 17, 2017 | 110.30 | 111.03 | 109.91 | 109.91 | 1,863,144 | -0.53(-0.48%) |
Aug 16, 2017 | 110.64 | 111.59 | 110.02 | 110.44 | 2,922,425 | +0.32(+0.29%) |
Aug 15, 2017 | 110.43 | 110.83 | 108.64 | 110.11 | 2,895,237 | -0.73(-0.66%) |
Aug 14, 2017 | 109.63 | 111.28 | 109.28 | 110.85 | 2,378,839 | +1.69(+1.55%) |
Aug 11, 2017 | 110.85 | 111.25 | 107.85 | 109.15 | 2,660,592 | -2.25(-2.02%) |
Aug 10, 2017 | 112.79 | 112.79 | 111.31 | 111.41 | 1,723,494 | -1.56(-1.38%) |
Aug 09, 2017 | 113.43 | 113.64 | 111.73 | 112.97 | 1,728,221 | -0.47(-0.42%) |
Aug 08, 2017 | 114.59 | 115.44 | 112.20 | 113.44 | 2,007,443 | -1.58(-1.37%) |
Aug 07, 2017 | 115.53 | 113.02 | 115.02 | 2,219,216 | +1.27(+1.12%) | |
Aug 04, 2017 | 113.91 | 111.84 | 113.74 | 2,383,103 | +1.78(+1.59%) | |
Aug 03, 2017 | 111.26 | 113.07 | 110.70 | 111.96 | 2,777,035 | +0.40(+0.36%) |
Aug 02, 2017 | 112.31 | 114.31 | 110.83 | 111.56 | 3,596,627 | -2.22(-1.95%) |