Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.66 | 75.94 | 75.62 | 75.81 | 11,495,266 | +0.19(+0.26%) |
Jan 30, 2019 | 75.21 | 75.75 | 75.13 | 75.62 | 7,157,787 | +0.58(+0.77%) |
Jan 29, 2019 | 75.13 | 75.15 | 74.89 | 75.04 | 6,570,911 | -0.02(-0.03%) |
Jan 28, 2019 | 75.06 | 75.13 | 74.89 | 75.06 | 5,255,894 | -0.11(-0.14%) |
Jan 25, 2019 | 75.15 | 75.25 | 75.13 | 75.17 | 6,035,924 | +0.17(+0.23%) |
Jan 24, 2019 | 74.95 | 75.04 | 74.78 | 75.00 | 5,629,025 | +0.09(+0.11%) |
Jan 23, 2019 | 74.95 | 75.06 | 74.70 | 74.91 | 7,146,358 | +0.13(+0.17%) |
Jan 22, 2019 | 75.15 | 75.15 | 74.72 | 74.78 | 7,570,650 | -0.43(-0.57%) |
Jan 18, 2019 | 75.15 | 75.38 | 75.15 | 75.21 | 6,729,984 | +0.19(+0.26%) |
Jan 17, 2019 | 74.76 | 75.08 | 74.68 | 75.02 | 4,656,634 | +0.19(+0.26%) |
Jan 16, 2019 | 74.85 | 74.93 | 74.75 | 74.83 | 4,270,624 | +0.15(+0.20%) |
Jan 15, 2019 | 74.57 | 74.72 | 74.44 | 74.68 | 4,371,097 | +0.19(+0.26%) |
Jan 14, 2019 | 74.57 | 74.61 | 74.40 | 74.48 | 7,109,732 | -0.21(-0.29%) |
Jan 11, 2019 | 74.65 | 74.78 | 74.59 | 74.70 | 10,882,783 | -0.26(-0.34%) |
Jan 10, 2019 | 74.46 | 74.95 | 74.38 | 74.95 | 23,404,570 | +0.36(+0.49%) |
Jan 09, 2019 | 74.63 | 74.78 | 74.57 | 74.59 | 12,448,801 | +0.11(+0.14%) |
Jan 08, 2019 | 74.20 | 74.48 | 74.05 | 74.48 | 11,415,286 | +0.51(+0.70%) |
Jan 07, 2019 | 73.39 | 73.99 | 73.39 | 73.97 | 12,968,057 | +0.81(+1.11%) |
Jan 04, 2019 | 72.42 | 73.26 | 72.42 | 73.15 | 14,743,922 | +1.18(+1.64%) |
Jan 03, 2019 | 71.87 | 72.10 | 71.80 | 71.97 | 9,259,501 | +0.02(+0.03%) |
Jan 02, 2019 | 71.72 | 72.08 | 71.63 | 71.95 | 9,189,135 | -0.09(-0.12%) |
Dec 31, 2018 | 72.10 | 72.23 | 72.02 | 72.04 | 6,591,918 | +0.11(+0.15%) |
Dec 28, 2018 | 71.87 | 72.19 | 71.76 | 71.93 | 7,177,288 | +0.11(+0.15%) |
Dec 27, 2018 | 71.57 | 71.91 | 71.35 | 71.82 | 9,320,968 | -0.04(-0.06%) |
Dec 26, 2018 | 70.84 | 71.89 | 70.60 | 71.87 | 8,700,097 | +1.20(+1.70%) |
Dec 24, 2018 | 71.27 | 71.37 | 70.67 | 70.67 | 5,728,830 | -0.54(-0.75%) |
Dec 21, 2018 | 71.63 | 71.80 | 71.09 | 71.20 | 11,017,725 | -0.43(-0.60%) |
Dec 20, 2018 | 72.08 | 72.15 | 71.14 | 71.63 | 22,594,796 | -0.73(-1.01%) |
Dec 19, 2018 | 73.05 | 73.20 | 72.27 | 72.36 | 7,966,822 | -0.66(-0.90%) |
Dec 18, 2018 | 73.25 | 73.33 | 72.87 | 73.02 | 10,612,576 | -0.21(-0.29%) |
Dec 17, 2018 | 73.72 | 73.72 | 73.12 | 73.23 | 8,783,673 | -0.49(-0.67%) |
Dec 14, 2018 | 73.94 | 73.98 | 73.65 | 73.72 | 7,499,818 | -0.32(-0.43%) |
Dec 13, 2018 | 74.02 | 74.11 | 73.94 | 74.04 | 6,531,641 | +0.19(+0.26%) |
Dec 12, 2018 | 73.87 | 74.06 | 73.83 | 73.85 | 8,509,950 | +0.21(+0.29%) |
Dec 11, 2018 | 73.74 | 73.83 | 73.55 | 73.64 | 6,698,199 | +0.19(+0.26%) |
Dec 10, 2018 | 73.47 | 73.53 | 73.17 | 73.44 | 6,019,915 | -0.06(-0.09%) |
Dec 07, 2018 | 73.76 | 73.96 | 73.44 | 73.51 | 7,926,715 | -0.06(-0.09%) |
Dec 06, 2018 | 73.47 | 73.68 | 73.30 | 73.57 | 10,270,049 | -0.32(-0.43%) |
Dec 04, 2018 | 74.17 | 74.21 | 73.80 | 73.89 | 10,055,903 | -0.38(-0.52%) |
Dec 03, 2018 | 74.15 | 74.30 | 74.04 | 74.28 | 6,899,653 | +0.52(+0.71%) |
Nov 30, 2018 | 73.80 | 73.92 | 73.73 | 73.75 | 5,151,793 | -0.21(-0.29%) |
Nov 29, 2018 | 73.88 | 74.01 | 73.75 | 73.97 | 6,212,488 | +0.04(+0.06%) |
Nov 28, 2018 | 73.37 | 73.99 | 73.35 | 73.92 | 8,836,096 | +0.55(+0.75%) |
Nov 27, 2018 | 73.29 | 73.37 | 73.16 | 73.37 | 5,606,690 | +0.00(+0.00%) |
Nov 26, 2018 | 73.35 | 73.46 | 73.24 | 73.37 | 6,297,463 | +0.32(+0.44%) |
Nov 23, 2018 | 73.16 | 73.22 | 72.97 | 73.05 | 2,961,466 | -0.34(-0.46%) |
Nov 21, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 73.16 | 73.29 | 73.04 | 73.07 | 7,248,193 | -0.34(-0.46%) |
Nov 19, 2018 | 73.29 | 73.56 | 73.24 | 73.41 | 10,019,810 | -0.08(-0.12%) |
Nov 16, 2018 | 73.56 | 73.61 | 73.35 | 73.50 | 28,451,316 | -0.34(-0.46%) |
Nov 15, 2018 | 73.58 | 73.84 | 73.37 | 73.84 | 12,780,294 | -0.04(-0.06%) |
Nov 14, 2018 | 74.18 | 74.22 | 73.73 | 73.88 | 11,369,638 | -0.17(-0.23%) |
Nov 13, 2018 | 74.20 | 74.32 | 73.97 | 74.05 | 7,610,068 | -0.11(-0.14%) |
Nov 12, 2018 | 74.56 | 74.64 | 74.14 | 74.16 | 6,166,569 | -0.47(-0.63%) |
Nov 09, 2018 | 74.92 | 74.92 | 74.54 | 74.62 | 8,893,205 | -0.47(-0.62%) |
Nov 08, 2018 | 75.07 | 75.24 | 75.03 | 75.09 | 9,845,949 | -0.11(-0.14%) |
Nov 07, 2018 | 74.96 | 75.24 | 74.92 | 75.20 | 11,821,163 | +0.36(+0.48%) |
Nov 06, 2018 | 74.73 | 74.86 | 74.71 | 74.84 | 5,444,197 | +0.15(+0.20%) |
Nov 05, 2018 | 74.62 | 74.73 | 74.56 | 74.69 | 4,399,194 | +0.06(+0.09%) |
Nov 02, 2018 | 74.64 | 74.77 | 74.47 | 74.62 | 5,023,144 | +0.04(+0.06%) |
Nov 01, 2018 | 74.37 | 74.64 | 74.35 | 74.58 | 8,066,279 | +0.27(+0.37%) |
Oct 31, 2018 | 74.35 | 74.50 | 74.29 | 74.31 | 5,962,563 | +0.11(+0.14%) |
Oct 30, 2018 | 74.12 | 74.27 | 73.99 | 74.20 | 6,665,310 | +0.04(+0.06%) |
Oct 29, 2018 | 74.37 | 74.38 | 73.99 | 74.16 | 6,887,947 | +0.00(+0.00%) |
Oct 26, 2018 | 74.24 | 74.43 | 74.12 | 74.16 | 9,040,495 | -0.34(-0.45%) |
Oct 25, 2018 | 74.46 | 74.54 | 74.34 | 74.50 | 6,284,931 | +0.11(+0.14%) |
Oct 24, 2018 | 74.71 | 74.77 | 74.31 | 74.39 | 9,272,951 | -0.34(-0.45%) |
Oct 23, 2018 | 74.52 | 74.75 | 74.43 | 74.73 | 7,663,712 | -0.04(-0.06%) |
Oct 22, 2018 | 74.92 | 74.96 | 74.73 | 74.77 | 5,040,956 | +0.02(+0.03%) |
Oct 19, 2018 | 74.88 | 74.91 | 74.66 | 74.75 | 6,340,644 | +0.00(+0.00%) |
Oct 18, 2018 | 75.07 | 75.11 | 74.73 | 74.75 | 7,979,725 | -0.34(-0.45%) |
Oct 17, 2018 | 75.09 | 75.15 | 75.00 | 75.09 | 4,158,900 | -0.08(-0.11%) |
Oct 16, 2018 | 75.03 | 75.24 | 75.03 | 75.17 | 4,106,183 | +0.32(+0.42%) |
Oct 15, 2018 | 74.98 | 75.05 | 74.86 | 74.86 | 5,835,317 | -0.17(-0.23%) |
Oct 12, 2018 | 74.94 | 75.05 | 74.79 | 75.03 | 4,396,774 | +0.38(+0.51%) |
Oct 11, 2018 | 74.77 | 74.86 | 74.46 | 74.65 | 14,065,621 | +0.19(+0.26%) |
Oct 10, 2018 | 74.96 | 75.00 | 74.46 | 74.46 | 12,930,065 | -0.59(-0.79%) |
Oct 09, 2018 | 75.03 | 75.13 | 74.96 | 75.05 | 6,374,577 | +0.08(+0.11%) |
Oct 08, 2018 | 75.13 | 75.20 | 74.94 | 74.96 | 8,737,289 | -0.17(-0.22%) |
Oct 05, 2018 | 75.47 | 75.49 | 75.13 | 75.13 | 16,881,034 | -0.36(-0.48%) |
Oct 04, 2018 | 75.66 | 75.72 | 75.41 | 75.49 | 7,180,296 | -0.34(-0.45%) |
Oct 03, 2018 | 76.02 | 76.06 | 75.72 | 75.83 | 12,177,509 | -0.13(-0.17%) |
Oct 02, 2018 | 76.02 | 76.08 | 75.93 | 75.96 | 5,617,208 | -0.11(-0.14%) |
Oct 01, 2018 | 75.96 | 76.06 | 75.91 | 76.06 | 6,340,760 | +0.24(+0.32%) |
Sep 28, 2018 | 75.78 | 75.84 | 75.76 | 75.82 | 3,250,315 | +0.04(+0.06%) |
Sep 27, 2018 | 75.69 | 75.80 | 75.67 | 75.78 | 4,955,004 | +0.15(+0.19%) |
Sep 26, 2018 | 75.65 | 75.76 | 75.61 | 75.63 | 10,231,318 | +0.02(+0.03%) |
Sep 25, 2018 | 75.59 | 75.61 | 75.52 | 75.61 | 3,285,135 | +0.02(+0.03%) |
Sep 24, 2018 | 75.65 | 75.68 | 75.52 | 75.59 | 5,752,703 | -0.08(-0.11%) |
Sep 21, 2018 | 75.63 | 75.69 | 75.61 | 75.67 | 3,356,632 | +0.04(+0.06%) |
Sep 20, 2018 | 75.57 | 75.63 | 75.55 | 75.63 | 4,565,581 | +0.11(+0.14%) |
Sep 19, 2018 | 75.63 | 75.69 | 75.52 | 75.52 | 5,541,065 | -0.15(-0.19%) |
Sep 18, 2018 | 75.69 | 75.76 | 75.65 | 75.67 | 3,450,156 | +0.00(+0.00%) |
Sep 17, 2018 | 75.71 | 75.73 | 75.63 | 75.67 | 2,872,115 | -0.08(-0.11%) |
Sep 14, 2018 | 75.67 | 75.78 | 75.65 | 75.76 | 4,966,836 | +0.08(+0.11%) |
Sep 13, 2018 | 75.63 | 75.71 | 75.59 | 75.67 | 5,740,484 | +0.13(+0.17%) |
Sep 12, 2018 | 75.40 | 75.55 | 75.38 | 75.55 | 4,224,321 | +0.17(+0.22%) |
Sep 11, 2018 | 75.31 | 75.42 | 75.25 | 75.38 | 7,217,600 | +0.02(+0.03%) |
Sep 10, 2018 | 75.33 | 75.36 | 75.23 | 75.36 | 3,966,620 | +0.15(+0.20%) |
Sep 07, 2018 | 75.17 | 75.23 | 75.10 | 75.21 | 10,206,406 | +0.00(+0.00%) |
Sep 06, 2018 | 75.21 | 75.27 | 75.17 | 75.21 | 5,204,390 | +0.00(+0.00%) |
Sep 05, 2018 | 75.27 | 75.33 | 75.19 | 75.21 | 5,615,711 | -0.08(-0.11%) |
Sep 04, 2018 | 75.31 | 75.36 | 75.17 | 75.29 | 7,073,085 | -0.06(-0.08%) |
Aug 31, 2018 | 75.35 | 75.35 | 75.35 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 75.40 | 75.41 | 75.27 | 75.29 | 5,041,104 | -0.08(-0.11%) |
Aug 29, 2018 | 75.40 | 75.44 | 75.35 | 75.38 | 3,060,820 | -0.04(-0.06%) |
Aug 28, 2018 | 75.42 | 75.46 | 75.35 | 75.42 | 3,577,096 | +0.00(+0.00%) |
Aug 27, 2018 | 75.40 | 75.48 | 75.40 | 75.42 | 1,771,582 | +0.04(+0.06%) |
Aug 24, 2018 | 75.25 | 75.40 | 75.25 | 75.38 | 2,418,654 | +0.13(+0.17%) |
Aug 23, 2018 | 75.29 | 75.35 | 75.21 | 75.25 | 5,016,852 | -0.04(-0.06%) |
Aug 22, 2018 | 75.25 | 75.33 | 75.25 | 75.29 | 2,792,578 | +0.02(+0.03%) |
Aug 21, 2018 | 75.17 | 75.31 | 75.17 | 75.27 | 4,018,819 | +0.15(+0.20%) |
Aug 20, 2018 | 75.08 | 75.19 | 75.08 | 75.12 | 3,833,297 | +0.06(+0.08%) |
Aug 17, 2018 | 74.94 | 75.12 | 74.94 | 75.06 | 2,773,280 | +0.06(+0.08%) |
Aug 16, 2018 | 74.98 | 75.06 | 74.92 | 75.00 | 4,340,220 | +0.13(+0.17%) |
Aug 15, 2018 | 74.98 | 74.99 | 74.83 | 74.87 | 5,622,672 | -0.17(-0.22%) |
Aug 14, 2018 | 74.96 | 75.06 | 74.96 | 75.04 | 4,783,671 | +0.10(+0.14%) |
Aug 13, 2018 | 74.94 | 75.01 | 74.87 | 74.94 | 6,075,170 | -0.02(-0.03%) |
Aug 10, 2018 | 74.98 | 75.07 | 74.92 | 74.96 | 4,962,428 | -0.13(-0.17%) |
Aug 09, 2018 | 75.19 | 75.22 | 75.08 | 75.08 | 4,029,859 | -0.13(-0.17%) |
Aug 08, 2018 | 75.19 | 75.23 | 75.15 | 75.21 | 4,034,995 | +0.00(+0.00%) |
Aug 07, 2018 | 75.15 | 75.29 | 75.15 | 75.21 | 4,309,572 | +0.08(+0.11%) |
Aug 06, 2018 | 75.04 | 75.15 | 75.00 | 75.12 | 4,269,196 | +0.04(+0.06%) |
Aug 03, 2018 | 75.00 | 75.08 | 74.94 | 75.08 | 4,520,948 | +0.10(+0.14%) |
Aug 02, 2018 | 74.83 | 75.00 | 74.83 | 74.98 | 3,298,498 | +0.02(+0.03%) |
Aug 01, 2018 | 74.89 | 74.98 | 74.79 | 74.96 | 6,242,992 | +0.07(+0.09%) |
Jul 31, 2018 | 74.87 | 74.93 | 74.83 | 74.89 | 8,681,764 | +0.15(+0.20%) |
Jul 30, 2018 | 74.72 | 74.79 | 74.64 | 74.75 | 3,300,021 | +0.06(+0.08%) |
Jul 27, 2018 | 74.72 | 74.75 | 74.60 | 74.68 | 2,830,318 | -0.04(-0.06%) |
Jul 26, 2018 | 74.70 | 74.75 | 74.66 | 74.72 | 4,321,379 | +0.04(+0.06%) |
Jul 25, 2018 | 74.54 | 74.70 | 74.51 | 74.68 | 5,541,756 | +0.12(+0.17%) |
Jul 24, 2018 | 74.45 | 74.59 | 74.43 | 74.56 | 3,423,975 | +0.15(+0.20%) |
Jul 23, 2018 | 74.45 | 74.50 | 74.37 | 74.41 | 4,003,395 | +0.00(+0.00%) |
Jul 20, 2018 | 74.39 | 74.47 | 74.35 | 74.41 | 2,783,812 | +0.02(+0.03%) |
Jul 19, 2018 | 74.35 | 74.43 | 74.31 | 74.39 | 3,286,049 | -0.04(-0.06%) |
Jul 18, 2018 | 74.39 | 74.47 | 74.33 | 74.43 | 4,016,697 | +0.06(+0.08%) |
Jul 17, 2018 | 74.29 | 74.41 | 74.25 | 74.37 | 4,193,284 | +0.06(+0.08%) |
Jul 16, 2018 | 74.39 | 74.39 | 74.29 | 74.31 | 3,158,183 | -0.06(-0.08%) |
Jul 13, 2018 | 74.39 | 74.50 | 74.35 | 74.37 | 4,038,926 | +0.00(+0.00%) |
Jul 12, 2018 | 74.25 | 74.41 | 74.20 | 74.37 | 10,591,440 | +0.21(+0.28%) |
Jul 11, 2018 | 74.20 | 74.22 | 74.10 | 74.16 | 4,718,544 | -0.06(-0.08%) |
Jul 10, 2018 | 74.27 | 74.33 | 74.20 | 74.22 | 4,502,374 | +0.00(+0.00%) |
Jul 09, 2018 | 74.16 | 74.22 | 74.12 | 74.22 | 3,793,144 | +0.12(+0.17%) |
Jul 06, 2018 | 73.95 | 74.10 | 73.91 | 74.10 | 4,796,846 | +0.19(+0.25%) |
Jul 05, 2018 | 73.72 | 73.93 | 73.72 | 73.91 | 6,170,330 | +0.29(+0.40%) |
Jul 03, 2018 | 73.62 | 73.62 | 73.62 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 73.54 | 73.60 | 73.47 | 73.58 | 6,911,730 | -0.01(-0.01%) |
Jun 29, 2018 | 73.80 | 73.94 | 73.57 | 73.59 | 8,474,959 | -0.17(-0.23%) |
Jun 28, 2018 | 73.88 | 73.90 | 73.69 | 73.75 | 6,291,884 | -0.27(-0.36%) |
Jun 27, 2018 | 74.17 | 74.21 | 73.96 | 74.02 | 7,563,177 | -0.19(-0.25%) |
Jun 26, 2018 | 74.25 | 74.27 | 74.11 | 74.21 | 2,347,378 | +0.00(+0.00%) |
Jun 25, 2018 | 74.25 | 74.36 | 74.13 | 74.21 | 6,768,939 | -0.17(-0.22%) |
Jun 22, 2018 | 74.36 | 74.46 | 74.33 | 74.38 | 2,891,217 | +0.02(+0.03%) |
Jun 21, 2018 | 74.48 | 74.52 | 74.29 | 74.36 | 6,559,524 | -0.15(-0.19%) |
Jun 20, 2018 | 74.46 | 74.50 | 74.42 | 74.50 | 3,613,395 | +0.08(+0.11%) |
Jun 19, 2018 | 74.33 | 74.46 | 74.33 | 74.42 | 4,342,859 | -0.10(-0.14%) |
Jun 18, 2018 | 74.48 | 74.54 | 74.43 | 74.52 | 4,279,281 | -0.04(-0.06%) |
Jun 15, 2018 | 74.58 | 74.58 | 74.56 | 4,323,036 | -0.02(-0.03%) | |
Jun 14, 2018 | 74.50 | 74.60 | 74.46 | 74.58 | 5,431,621 | +0.23(+0.31%) |
Jun 13, 2018 | 74.38 | 74.48 | 74.29 | 74.36 | 5,204,797 | +0.00(+0.00%) |
Jun 12, 2018 | 74.29 | 74.36 | 74.25 | 74.36 | 6,243,297 | +0.08(+0.11%) |
Jun 11, 2018 | 74.15 | 74.29 | 74.15 | 74.27 | 4,416,567 | +0.12(+0.17%) |
Jun 08, 2018 | 74.04 | 74.19 | 74.04 | 74.15 | 5,557,797 | +0.00(+0.00%) |
Jun 07, 2018 | 74.15 | 74.21 | 74.06 | 74.15 | 5,433,146 | +0.04(+0.06%) |
Jun 06, 2018 | 74.19 | 74.11 | 5,838,240 | +0.10(+0.14%) | ||
Jun 05, 2018 | 73.90 | 74.02 | 73.83 | 74.00 | 6,562,910 | +0.15(+0.20%) |
Jun 04, 2018 | 73.77 | 73.88 | 73.77 | 73.86 | 4,540,502 | +0.21(+0.28%) |
Jun 01, 2018 | 73.73 | 73.77 | 73.65 | 73.65 | 5,653,635 | +0.12(+0.16%) |
May 31, 2018 | 73.68 | 73.70 | 73.53 | 73.53 | 5,179,257 | -0.10(-0.14%) |
May 30, 2018 | 73.55 | 73.64 | 73.47 | 73.64 | 5,380,916 | +0.27(+0.37%) |
May 29, 2018 | 73.53 | 73.55 | 73.35 | 73.37 | 8,022,167 | -0.33(-0.45%) |
May 25, 2018 | 73.70 | 73.70 | 73.70 | 0 | -0.10(-0.14%) | |
May 24, 2018 | 73.74 | 73.84 | 73.66 | 73.80 | 4,791,466 | +0.02(+0.03%) |
May 23, 2018 | 73.66 | 73.80 | 73.64 | 73.78 | 6,026,291 | +0.04(+0.06%) |
May 22, 2018 | 73.74 | 73.82 | 73.72 | 73.74 | 3,528,322 | +0.04(+0.06%) |
May 21, 2018 | 73.66 | 73.78 | 73.64 | 73.70 | 4,948,987 | +0.08(+0.11%) |
May 18, 2018 | 73.61 | 73.70 | 73.57 | 73.61 | 5,648,534 | -0.08(-0.11%) |
May 17, 2018 | 73.64 | 73.76 | 73.61 | 73.70 | 5,826,054 | +0.00(+0.00%) |
May 16, 2018 | 73.57 | 73.72 | 73.55 | 73.70 | 4,937,103 | +0.12(+0.17%) |
May 15, 2018 | 73.80 | 73.80 | 73.53 | 73.57 | 6,682,599 | -0.37(-0.50%) |
May 14, 2018 | 73.97 | 74.01 | 73.80 | 73.94 | 6,967,889 | +0.02(+0.03%) |
May 11, 2018 | 74.01 | 74.05 | 73.86 | 73.92 | 4,474,874 | -0.04(-0.06%) |
May 10, 2018 | 73.84 | 73.99 | 73.82 | 73.97 | 6,425,292 | +0.17(+0.22%) |
May 09, 2018 | 73.74 | 73.84 | 73.66 | 73.80 | 5,062,738 | +0.10(+0.14%) |
May 08, 2018 | 73.78 | 73.78 | 73.64 | 73.70 | 5,128,039 | -0.08(-0.11%) |
May 07, 2018 | 73.74 | 73.82 | 73.70 | 73.78 | 5,273,779 | +0.06(+0.08%) |
May 04, 2018 | 73.55 | 73.74 | 73.49 | 73.72 | 4,170,636 | +0.04(+0.06%) |
May 03, 2018 | 73.66 | 73.72 | 73.53 | 73.68 | 7,950,960 | -0.02(-0.03%) |
May 02, 2018 | 73.68 | 73.83 | 73.64 | 73.70 | 5,188,339 | +0.00(+0.00%) |
May 01, 2018 | 73.66 | 73.74 | 73.55 | 73.70 | 4,656,223 | -0.01(-0.02%) |
Apr 30, 2018 | 73.67 | 73.83 | 73.65 | 73.71 | 6,022,458 | +0.00(+0.00%) |
Apr 27, 2018 | 73.86 | 73.90 | 73.63 | 73.71 | 4,123,317 | -0.04(-0.06%) |
Apr 26, 2018 | 73.57 | 73.81 | 73.56 | 73.75 | 8,895,775 | +0.25(+0.34%) |
Apr 25, 2018 | 73.47 | 73.61 | 73.32 | 73.51 | 6,000,476 | -0.10(-0.14%) |
Apr 24, 2018 | 73.77 | 73.79 | 73.44 | 73.61 | 8,965,931 | -0.12(-0.17%) |
Apr 23, 2018 | 73.92 | 73.98 | 73.67 | 73.73 | 3,930,412 | -0.23(-0.31%) |
Apr 20, 2018 | 74.14 | 74.20 | 73.92 | 73.96 | 4,846,320 | -0.21(-0.28%) |
Apr 19, 2018 | 74.27 | 74.30 | 74.06 | 74.16 | 5,643,092 | -0.21(-0.28%) |
Apr 18, 2018 | 74.51 | 74.51 | 74.33 | 74.37 | 6,438,157 | -0.08(-0.11%) |
Apr 17, 2018 | 74.51 | 74.64 | 74.41 | 74.45 | 5,819,950 | +0.04(+0.06%) |
Apr 16, 2018 | 74.37 | 74.49 | 74.31 | 74.41 | 3,888,751 | +0.10(+0.14%) |
Apr 13, 2018 | 74.31 | 74.39 | 74.25 | 74.31 | 7,148,987 | +0.04(+0.06%) |
Apr 12, 2018 | 74.02 | 74.31 | 74.02 | 74.27 | 12,950,974 | +0.29(+0.39%) |
Apr 11, 2018 | 73.98 | 74.06 | 73.91 | 73.98 | 3,478,702 | +0.00(+0.00%) |
Apr 10, 2018 | 73.81 | 74.00 | 73.79 | 73.98 | 6,526,113 | +0.27(+0.36%) |
Apr 09, 2018 | 73.57 | 73.73 | 73.53 | 73.71 | 6,866,273 | +0.27(+0.36%) |
Apr 06, 2018 | 73.51 | 73.65 | 73.32 | 73.44 | 6,575,813 | -0.12(-0.17%) |
Apr 05, 2018 | 73.55 | 73.67 | 73.49 | 73.57 | 4,225,339 | +0.06(+0.08%) |
Apr 04, 2018 | 73.10 | 73.53 | 73.07 | 73.51 | 4,570,724 | +0.18(+0.25%) |
Apr 03, 2018 | 73.18 | 73.32 | 73.05 | 73.32 | 8,921,309 | +0.14(+0.20%) |
Apr 02, 2018 | 73.42 | 73.42 | 73.07 | 73.18 | 9,395,262 | -0.19(-0.25%) |
Mar 29, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 73.22 | 73.29 | 73.09 | 73.20 | 6,593,581 | -0.04(-0.06%) |
Mar 27, 2018 | 73.34 | 73.46 | 73.10 | 73.24 | 5,672,281 | -0.10(-0.14%) |
Mar 26, 2018 | 73.24 | 73.34 | 73.04 | 73.34 | 6,235,662 | +0.45(+0.62%) |
Mar 23, 2018 | 73.14 | 73.25 | 72.79 | 72.89 | 7,354,175 | -0.18(-0.25%) |
Mar 22, 2018 | 73.36 | 73.41 | 73.05 | 73.08 | 5,081,567 | -0.45(-0.61%) |
Mar 21, 2018 | 73.46 | 73.63 | 73.38 | 73.53 | 4,740,801 | +0.06(+0.08%) |
Mar 20, 2018 | 73.40 | 73.51 | 73.30 | 73.46 | 4,735,716 | +0.10(+0.14%) |
Mar 19, 2018 | 73.57 | 73.57 | 73.26 | 73.36 | 6,340,306 | -0.25(-0.33%) |
Mar 16, 2018 | 73.49 | 73.65 | 73.46 | 73.61 | 3,197,578 | +0.10(+0.14%) |
Mar 15, 2018 | 73.44 | 73.61 | 73.38 | 73.51 | 2,967,792 | +0.04(+0.06%) |
Mar 14, 2018 | 73.57 | 73.65 | 73.42 | 73.46 | 5,289,341 | -0.08(-0.11%) |
Mar 13, 2018 | 73.73 | 73.85 | 73.49 | 73.55 | 5,902,740 | -0.23(-0.31%) |
Mar 12, 2018 | 73.87 | 73.92 | 73.65 | 73.77 | 4,447,927 | -0.08(-0.11%) |
Mar 09, 2018 | 73.69 | 73.92 | 73.66 | 73.85 | 5,849,137 | +0.25(+0.33%) |
Mar 08, 2018 | 73.67 | 73.67 | 73.46 | 73.61 | 5,585,573 | +0.06(+0.08%) |
Mar 07, 2018 | 73.51 | 73.55 | 5,964,958 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.77 | 73.81 | 73.59 | 73.73 | 4,514,670 | +0.10(+0.14%) |
Mar 05, 2018 | 73.57 | 73.69 | 73.51 | 73.63 | 5,301,369 | -0.04(-0.06%) |
Mar 02, 2018 | 73.34 | 73.69 | 73.28 | 73.67 | 8,002,109 | +0.23(+0.31%) |
Mar 01, 2018 | 73.81 | 73.81 | 73.44 | 73.44 | 7,824,183 | -0.32(-0.43%) |
Feb 28, 2018 | 73.91 | 73.99 | 73.68 | 73.76 | 8,282,234 | -0.06(-0.08%) |
Feb 27, 2018 | 74.07 | 74.07 | 73.74 | 73.83 | 6,941,592 | -0.20(-0.28%) |
Feb 26, 2018 | 73.91 | 74.11 | 73.85 | 74.03 | 9,536,834 | +0.16(+0.22%) |
Feb 23, 2018 | 73.48 | 73.91 | 73.43 | 73.87 | 5,735,942 | +0.43(+0.58%) |
Feb 22, 2018 | 73.40 | 73.44 | 7,350,582 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.76 | 73.93 | 73.38 | 73.44 | 8,834,562 | -0.29(-0.39%) |
Feb 20, 2018 | 73.79 | 73.93 | 73.70 | 73.72 | 8,147,900 | -0.26(-0.36%) |
Feb 16, 2018 | 73.99 | 73.99 | 73.99 | 0 | +0.37(+0.50%) | |
Feb 15, 2018 | 73.30 | 73.66 | 73.26 | 73.62 | 8,954,591 | +0.53(+0.72%) |
Feb 14, 2018 | 72.73 | 73.11 | 72.70 | 73.09 | 8,474,522 | +0.12(+0.17%) |
Feb 13, 2018 | 73.03 | 73.09 | 72.85 | 72.97 | 7,683,704 | -0.20(-0.28%) |
Feb 12, 2018 | 72.91 | 73.28 | 72.85 | 73.17 | 13,228,382 | +0.49(+0.67%) |
Feb 09, 2018 | 73.01 | 73.09 | 72.01 | 72.69 | 31,206,870 | -0.31(-0.42%) |
Feb 08, 2018 | 73.54 | 73.58 | 72.89 | 72.99 | 17,916,082 | -0.53(-0.72%) |
Feb 07, 2018 | 73.97 | 74.07 | 73.50 | 73.52 | 12,521,517 | -0.29(-0.39%) |
Feb 06, 2018 | 73.17 | 73.89 | 73.17 | 73.81 | 21,108,796 | +0.26(+0.36%) |
Feb 05, 2018 | 73.81 | 74.05 | 73.34 | 73.54 | 16,877,130 | -0.35(-0.47%) |
Feb 02, 2018 | 74.07 | 74.13 | 73.74 | 73.89 | 13,662,246 | -0.37(-0.49%) |