Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.67 | 75.72 | 75.66 | 75.70 | 5,182,578 | +0.03(+0.04%) |
Nov 29, 2018 | 75.69 | 75.70 | 75.66 | 75.67 | 2,438,406 | +0.02(+0.02%) |
Nov 28, 2018 | 75.62 | 75.67 | 75.60 | 75.66 | 3,283,896 | +0.03(+0.04%) |
Nov 27, 2018 | 75.61 | 75.64 | 75.60 | 75.63 | 1,710,242 | +0.01(+0.01%) |
Nov 26, 2018 | 75.61 | 75.62 | 75.59 | 75.62 | 1,939,966 | +0.01(+0.01%) |
Nov 23, 2018 | 75.66 | 75.66 | 75.61 | 75.61 | 1,832,366 | -0.02(-0.02%) |
Nov 21, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.64 | 75.66 | 75.62 | 75.63 | 2,537,785 | -0.02(-0.02%) |
Nov 19, 2018 | 75.58 | 75.66 | 75.57 | 75.65 | 1,702,082 | +0.06(+0.08%) |
Nov 16, 2018 | 75.58 | 75.60 | 75.56 | 75.58 | 1,422,058 | +0.05(+0.07%) |
Nov 15, 2018 | 75.56 | 75.57 | 75.51 | 75.53 | 2,147,139 | +0.04(+0.05%) |
Nov 14, 2018 | 75.45 | 75.54 | 75.44 | 75.49 | 3,661,863 | +0.05(+0.07%) |
Nov 13, 2018 | 75.43 | 75.45 | 75.43 | 75.44 | 3,288,266 | +0.01(+0.01%) |
Nov 12, 2018 | 75.40 | 75.45 | 75.40 | 75.43 | 1,093,455 | +0.05(+0.07%) |
Nov 09, 2018 | 75.35 | 75.40 | 75.35 | 75.37 | 1,352,005 | +0.04(+0.05%) |
Nov 08, 2018 | 75.36 | 75.36 | 75.32 | 75.34 | 1,465,719 | -0.01(-0.01%) |
Nov 07, 2018 | 75.36 | 75.36 | 75.34 | 75.35 | 1,842,059 | -0.03(-0.04%) |
Nov 06, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 4,873,430 | -0.02(-0.02%) |
Nov 05, 2018 | 75.40 | 75.40 | 75.37 | 75.39 | 2,596,453 | +0.03(+0.04%) |
Nov 02, 2018 | 75.41 | 75.42 | 75.36 | 75.36 | 4,095,167 | -0.09(-0.12%) |
Nov 01, 2018 | 75.44 | 75.46 | 75.41 | 75.45 | 3,985,019 | +0.04(+0.05%) |
Oct 31, 2018 | 75.40 | 75.43 | 75.39 | 75.41 | 13,920,273 | -0.04(-0.05%) |
Oct 30, 2018 | 75.46 | 75.46 | 75.42 | 75.45 | 5,732,685 | -0.04(-0.05%) |
Oct 29, 2018 | 75.44 | 75.50 | 75.43 | 75.49 | 5,271,923 | +0.03(+0.04%) |
Oct 26, 2018 | 75.47 | 75.51 | 75.45 | 75.46 | 4,183,324 | +0.05(+0.06%) |
Oct 25, 2018 | 75.42 | 75.43 | 75.40 | 75.41 | 2,952,555 | -0.03(-0.04%) |
Oct 24, 2018 | 75.36 | 75.44 | 75.36 | 75.44 | 3,257,899 | +0.12(+0.16%) |
Oct 23, 2018 | 75.37 | 75.39 | 75.32 | 75.32 | 3,155,930 | +0.05(+0.06%) |
Oct 22, 2018 | 75.29 | 75.31 | 75.28 | 75.28 | 2,234,142 | -0.02(-0.02%) |
Oct 19, 2018 | 75.33 | 75.33 | 75.29 | 75.30 | 4,517,897 | -0.05(-0.06%) |
Oct 18, 2018 | 75.28 | 75.35 | 75.27 | 75.34 | 1,464,518 | +0.05(+0.07%) |
Oct 17, 2018 | 75.31 | 75.33 | 75.27 | 75.29 | 1,770,819 | -0.00(-0.01%) |
Oct 16, 2018 | 75.31 | 75.31 | 75.29 | 75.30 | 2,367,224 | -0.03(-0.04%) |
Oct 15, 2018 | 75.33 | 75.33 | 75.30 | 75.32 | 1,950,947 | +0.03(+0.04%) |
Oct 12, 2018 | 75.32 | 75.35 | 75.30 | 75.30 | 2,505,059 | +0.00(+0.00%) |
Oct 11, 2018 | 75.30 | 75.34 | 75.28 | 75.30 | 2,331,181 | +0.03(+0.04%) |
Oct 10, 2018 | 75.22 | 75.28 | 75.22 | 75.27 | 2,155,725 | +0.02(+0.02%) |
Oct 09, 2018 | 75.25 | 75.26 | 75.23 | 75.25 | 3,237,784 | +0.03(+0.04%) |
Oct 08, 2018 | 75.24 | 75.27 | 75.22 | 75.22 | 1,764,788 | -0.02(-0.02%) |
Oct 05, 2018 | 75.23 | 75.24 | 75.21 | 75.24 | 1,864,114 | -0.01(-0.01%) |
Oct 04, 2018 | 75.22 | 75.25 | 75.22 | 75.25 | 1,371,960 | -0.02(-0.02%) |
Oct 03, 2018 | 75.29 | 75.30 | 75.24 | 75.27 | 1,617,470 | -0.04(-0.05%) |
Oct 02, 2018 | 75.30 | 75.33 | 75.30 | 75.30 | 3,369,477 | +0.03(+0.04%) |
Oct 01, 2018 | 75.30 | 75.31 | 75.28 | 75.28 | 3,737,418 | -0.02(-0.03%) |
Sep 28, 2018 | 75.30 | 75.32 | 75.30 | 75.30 | 2,582,354 | +0.04(+0.05%) |
Sep 27, 2018 | 75.28 | 75.28 | 75.26 | 75.26 | 995,217 | +0.00(+0.00%) |
Sep 26, 2018 | 75.24 | 75.28 | 75.24 | 75.26 | 1,463,072 | +0.01(+0.01%) |
Sep 25, 2018 | 75.23 | 75.25 | 75.23 | 75.25 | 1,343,472 | +0.01(+0.01%) |
Sep 24, 2018 | 75.24 | 75.27 | 75.23 | 75.24 | 857,467 | +0.00(+0.00%) |
Sep 21, 2018 | 75.24 | 75.27 | 75.23 | 75.24 | 2,067,141 | -0.02(-0.02%) |
Sep 20, 2018 | 75.22 | 75.26 | 75.22 | 75.26 | 1,043,094 | +0.03(+0.04%) |
Sep 19, 2018 | 75.23 | 75.24 | 75.22 | 75.23 | 728,113 | -0.02(-0.02%) |
Sep 18, 2018 | 75.28 | 75.28 | 75.23 | 75.25 | 949,457 | -0.01(-0.01%) |
Sep 17, 2018 | 75.27 | 75.29 | 75.26 | 75.26 | 2,552,271 | -0.02(-0.02%) |
Sep 14, 2018 | 75.26 | 75.29 | 75.26 | 75.28 | 792,737 | -0.03(-0.04%) |
Sep 13, 2018 | 75.31 | 75.32 | 75.29 | 75.31 | 758,312 | +0.01(+0.01%) |
Sep 12, 2018 | 75.32 | 75.32 | 75.28 | 75.30 | 758,697 | +0.00(+0.00%) |
Sep 11, 2018 | 75.30 | 75.32 | 75.28 | 75.30 | 842,728 | -0.05(-0.06%) |
Sep 10, 2018 | 75.34 | 75.35 | 75.33 | 75.34 | 688,363 | +0.01(+0.01%) |
Sep 07, 2018 | 75.37 | 75.37 | 75.33 | 75.33 | 921,954 | -0.08(-0.11%) |
Sep 06, 2018 | 75.41 | 75.44 | 75.40 | 75.42 | 5,612,117 | +0.03(+0.04%) |
Sep 05, 2018 | 75.39 | 75.40 | 75.37 | 75.39 | 933,869 | +0.00(+0.00%) |
Sep 04, 2018 | 75.40 | 75.42 | 75.36 | 75.39 | 1,499,274 | -0.02(-0.02%) |
Aug 31, 2018 | 75.41 | 75.41 | 75.41 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 75.35 | 75.39 | 75.35 | 75.39 | 1,831,483 | +0.05(+0.07%) |
Aug 29, 2018 | 75.35 | 75.35 | 75.32 | 75.33 | 643,477 | -0.01(-0.01%) |
Aug 28, 2018 | 75.34 | 75.36 | 75.33 | 75.34 | 1,029,889 | -0.03(-0.04%) |
Aug 27, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 1,053,049 | -0.03(-0.04%) |
Aug 24, 2018 | 75.36 | 75.40 | 75.36 | 75.40 | 2,516,688 | +0.01(+0.01%) |
Aug 23, 2018 | 75.40 | 75.41 | 75.38 | 75.39 | 776,664 | -0.01(-0.01%) |
Aug 22, 2018 | 75.39 | 75.41 | 75.38 | 75.40 | 673,931 | +0.02(+0.02%) |
Aug 21, 2018 | 75.36 | 75.38 | 75.36 | 75.38 | 1,602,435 | -0.02(-0.02%) |
Aug 20, 2018 | 75.38 | 75.40 | 75.36 | 75.40 | 841,815 | +0.05(+0.06%) |
Aug 17, 2018 | 75.34 | 75.36 | 75.33 | 75.35 | 865,715 | +0.03(+0.04%) |
Aug 16, 2018 | 75.32 | 75.34 | 75.31 | 75.32 | 1,091,927 | -0.02(-0.02%) |
Aug 15, 2018 | 75.32 | 75.36 | 75.31 | 75.34 | 856,559 | +0.04(+0.05%) |
Aug 14, 2018 | 75.31 | 75.31 | 75.29 | 75.31 | 1,420,727 | +0.00(+0.00%) |
Aug 13, 2018 | 75.30 | 75.32 | 75.29 | 75.31 | 1,743,377 | -0.02(-0.02%) |
Aug 10, 2018 | 75.30 | 75.33 | 75.29 | 75.32 | 1,653,956 | +0.07(+0.10%) |
Aug 09, 2018 | 75.23 | 75.25 | 75.23 | 75.25 | 730,205 | +0.05(+0.06%) |
Aug 08, 2018 | 75.22 | 75.22 | 75.20 | 75.21 | 1,589,580 | +0.01(+0.01%) |
Aug 07, 2018 | 75.22 | 75.22 | 75.18 | 75.20 | 1,025,103 | -0.03(-0.04%) |
Aug 06, 2018 | 75.23 | 75.23 | 75.22 | 75.23 | 1,269,041 | +0.02(+0.02%) |
Aug 03, 2018 | 75.19 | 75.23 | 75.19 | 75.21 | 1,515,362 | +0.01(+0.01%) |
Aug 02, 2018 | 75.18 | 75.20 | 75.17 | 75.20 | 2,112,399 | +0.05(+0.06%) |
Aug 01, 2018 | 75.14 | 75.16 | 75.13 | 75.15 | 10,085,706 | +0.01(+0.01%) |
Jul 31, 2018 | 75.16 | 75.16 | 75.15 | 75.15 | 2,796,124 | +0.00(+0.00%) |
Jul 30, 2018 | 75.15 | 75.15 | 75.14 | 75.15 | 4,649,169 | +0.00(+0.00%) |
Jul 27, 2018 | 75.15 | 75.16 | 75.14 | 75.15 | 1,577,883 | +0.01(+0.01%) |
Jul 26, 2018 | 75.15 | 75.16 | 75.11 | 75.14 | 2,444,949 | +0.00(+0.00%) |
Jul 25, 2018 | 75.16 | 75.16 | 75.14 | 75.14 | 755,878 | -0.03(-0.04%) |
Jul 24, 2018 | 75.16 | 75.16 | 75.14 | 75.16 | 1,730,755 | +0.01(+0.01%) |
Jul 23, 2018 | 75.19 | 75.20 | 75.15 | 75.15 | 1,199,036 | -0.05(-0.06%) |
Jul 20, 2018 | 75.23 | 75.24 | 75.19 | 75.20 | 1,916,074 | +0.00(+0.00%) |
Jul 19, 2018 | 75.23 | 75.16 | 75.20 | 1,312,141 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.18 | 75.18 | 75.15 | 75.16 | 1,076,938 | -0.00(-0.01%) |
Jul 17, 2018 | 75.19 | 75.19 | 75.16 | 75.17 | 3,133,669 | -0.01(-0.02%) |
Jul 16, 2018 | 75.17 | 75.18 | 75.15 | 75.18 | 1,694,560 | -0.02(-0.02%) |
Jul 13, 2018 | 75.20 | 75.20 | 75.18 | 75.20 | 1,374,335 | +0.02(+0.02%) |
Jul 12, 2018 | 75.16 | 75.18 | 75.15 | 75.18 | 1,438,030 | -0.01(-0.01%) |
Jul 11, 2018 | 75.18 | 75.19 | 75.15 | 75.19 | 1,055,369 | +0.03(+0.04%) |
Jul 10, 2018 | 75.18 | 75.18 | 75.16 | 75.16 | 2,393,214 | -0.01(-0.01%) |
Jul 09, 2018 | 75.19 | 75.20 | 75.17 | 75.17 | 1,526,290 | -0.05(-0.06%) |
Jul 06, 2018 | 75.22 | 75.22 | 75.20 | 75.22 | 3,446,460 | +0.02(+0.02%) |
Jul 05, 2018 | 75.20 | 75.21 | 75.17 | 75.20 | 2,095,173 | -0.01(-0.01%) |
Jul 03, 2018 | 75.21 | 75.21 | 75.21 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 75.21 | 75.21 | 75.15 | 75.18 | 3,894,390 | -0.01(-0.01%) |
Jun 29, 2018 | 75.18 | 75.20 | 75.17 | 75.19 | 5,438,577 | -0.02(-0.02%) |
Jun 28, 2018 | 75.23 | 75.23 | 75.18 | 75.21 | 1,164,192 | +0.00(+0.00%) |
Jun 27, 2018 | 75.20 | 75.22 | 75.17 | 75.21 | 4,448,685 | +0.05(+0.06%) |
Jun 26, 2018 | 75.16 | 75.17 | 75.15 | 75.16 | 3,467,961 | +0.00(+0.00%) |
Jun 25, 2018 | 75.15 | 75.17 | 75.14 | 75.16 | 799,812 | +0.03(+0.04%) |
Jun 22, 2018 | 75.13 | 75.14 | 75.11 | 75.14 | 1,279,883 | +0.01(+0.01%) |
Jun 21, 2018 | 75.09 | 75.13 | 75.09 | 75.13 | 914,944 | +0.05(+0.06%) |
Jun 20, 2018 | 75.11 | 75.12 | 75.07 | 75.08 | 1,518,198 | -0.04(-0.05%) |
Jun 19, 2018 | 75.13 | 75.13 | 75.10 | 75.12 | 2,603,998 | +0.03(+0.04%) |
Jun 18, 2018 | 75.07 | 75.09 | 75.06 | 75.09 | 1,138,769 | +0.02(+0.02%) |
Jun 15, 2018 | 75.10 | 75.04 | 75.07 | 2,953,425 | +0.04(+0.05%) | |
Jun 14, 2018 | 75.03 | 75.05 | 75.02 | 75.04 | 1,926,410 | +0.03(+0.04%) |
Jun 13, 2018 | 75.05 | 75.06 | 74.98 | 75.01 | 2,607,379 | -0.04(-0.05%) |
Jun 12, 2018 | 75.05 | 75.06 | 75.05 | 75.05 | 3,353,778 | -0.04(-0.05%) |
Jun 11, 2018 | 75.06 | 75.09 | 75.05 | 75.08 | 4,167,884 | -0.03(-0.04%) |
Jun 08, 2018 | 75.11 | 75.14 | 75.09 | 75.11 | 2,634,442 | -0.02(-0.02%) |
Jun 07, 2018 | 75.05 | 75.16 | 75.05 | 75.13 | 4,824,303 | +0.07(+0.10%) |
Jun 06, 2018 | 75.05 | 75.06 | 5,526,898 | -0.03(-0.04%) | ||
Jun 05, 2018 | 75.07 | 75.12 | 75.05 | 75.08 | 18,811,310 | +0.05(+0.06%) |
Jun 04, 2018 | 75.07 | 75.09 | 75.04 | 75.04 | 1,271,036 | -0.06(-0.08%) |
Jun 01, 2018 | 75.11 | 75.13 | 75.08 | 75.10 | 3,582,123 | -0.06(-0.08%) |
May 31, 2018 | 75.18 | 75.19 | 75.13 | 75.16 | 6,384,373 | -0.04(-0.05%) |
May 30, 2018 | 75.23 | 75.23 | 75.17 | 75.19 | 1,859,651 | -0.09(-0.12%) |
May 29, 2018 | 75.13 | 75.32 | 75.13 | 75.28 | 2,373,663 | +0.22(+0.29%) |
May 25, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 75.01 | 75.04 | 75.00 | 75.00 | 1,537,734 | +0.05(+0.06%) |
May 23, 2018 | 74.92 | 74.99 | 74.91 | 74.96 | 1,309,894 | +0.06(+0.08%) |
May 22, 2018 | 74.89 | 74.91 | 74.88 | 74.90 | 880,609 | +0.00(+0.00%) |
May 21, 2018 | 74.89 | 74.90 | 74.88 | 74.90 | 1,428,602 | +0.00(+0.00%) |
May 18, 2018 | 74.91 | 74.92 | 74.90 | 74.90 | 1,024,693 | +0.04(+0.05%) |
May 17, 2018 | 74.87 | 74.87 | 74.85 | 74.86 | 1,127,980 | +0.02(+0.02%) |
May 16, 2018 | 74.84 | 74.85 | 74.83 | 74.84 | 782,537 | +0.00(+0.00%) |
May 15, 2018 | 74.85 | 74.87 | 74.82 | 74.84 | 1,207,065 | -0.05(-0.06%) |
May 14, 2018 | 74.90 | 74.90 | 74.88 | 74.89 | 1,137,896 | +0.00(+0.00%) |
May 11, 2018 | 74.91 | 74.91 | 74.89 | 74.89 | 788,624 | +0.00(+0.00%) |
May 10, 2018 | 74.91 | 74.92 | 74.89 | 74.89 | 1,041,465 | +0.00(+0.00%) |
May 09, 2018 | 74.90 | 74.91 | 74.89 | 74.89 | 1,121,119 | -0.03(-0.04%) |
May 08, 2018 | 74.91 | 74.92 | 74.91 | 74.92 | 10,810,278 | +0.00(+0.01%) |
May 07, 2018 | 74.93 | 74.94 | 74.91 | 74.91 | 8,395,485 | +0.00(+0.00%) |
May 04, 2018 | 74.94 | 74.96 | 74.91 | 74.91 | 1,496,978 | -0.03(-0.04%) |
May 03, 2018 | 74.92 | 74.95 | 74.92 | 74.94 | 3,288,607 | +0.05(+0.07%) |
May 02, 2018 | 74.88 | 74.90 | 74.86 | 74.89 | 1,875,487 | +0.03(+0.04%) |
May 01, 2018 | 74.90 | 74.91 | 74.86 | 74.86 | 2,251,786 | -0.03(-0.04%) |
Apr 30, 2018 | 74.90 | 74.92 | 74.89 | 74.89 | 2,162,199 | -0.03(-0.04%) |
Apr 27, 2018 | 74.89 | 74.92 | 74.89 | 74.92 | 1,605,168 | +0.02(+0.03%) |
Apr 26, 2018 | 74.91 | 74.91 | 74.88 | 74.90 | 2,822,570 | +0.01(+0.02%) |
Apr 25, 2018 | 74.86 | 74.89 | 74.86 | 74.88 | 2,419,830 | -0.01(-0.01%) |
Apr 24, 2018 | 74.85 | 74.89 | 74.84 | 74.89 | 2,222,976 | +0.02(+0.02%) |
Apr 23, 2018 | 74.88 | 74.88 | 74.85 | 74.88 | 2,069,205 | -0.01(-0.01%) |
Apr 20, 2018 | 74.89 | 74.91 | 74.88 | 74.88 | 1,005,988 | -0.03(-0.04%) |
Apr 19, 2018 | 74.92 | 74.93 | 74.89 | 74.91 | 1,568,580 | +0.00(+0.00%) |
Apr 18, 2018 | 74.92 | 74.93 | 74.90 | 74.91 | 1,080,424 | -0.06(-0.08%) |
Apr 17, 2018 | 74.97 | 74.97 | 74.95 | 74.97 | 992,107 | +0.00(+0.00%) |
Apr 16, 2018 | 74.97 | 74.98 | 74.95 | 74.97 | 1,285,182 | -0.01(-0.01%) |
Apr 13, 2018 | 74.98 | 75.00 | 74.97 | 74.98 | 1,157,343 | -0.02(-0.02%) |
Apr 12, 2018 | 75.02 | 75.02 | 74.99 | 75.00 | 879,551 | -0.04(-0.06%) |
Apr 11, 2018 | 75.05 | 75.06 | 75.03 | 75.05 | 1,095,880 | +0.00(+0.00%) |
Apr 10, 2018 | 75.04 | 75.06 | 75.02 | 75.05 | 1,354,782 | -0.04(-0.05%) |
Apr 09, 2018 | 75.05 | 75.08 | 75.04 | 75.08 | 1,932,365 | -0.01(-0.01%) |
Apr 06, 2018 | 75.07 | 75.09 | 75.05 | 75.09 | 1,220,171 | +0.06(+0.08%) |
Apr 05, 2018 | 75.01 | 75.04 | 75.01 | 75.03 | 1,233,696 | +0.02(+0.02%) |
Apr 04, 2018 | 75.07 | 75.07 | 75.01 | 75.01 | 1,909,681 | -0.04(-0.06%) |
Apr 03, 2018 | 75.07 | 75.08 | 75.03 | 75.06 | 3,800,896 | -0.04(-0.05%) |
Apr 02, 2018 | 75.06 | 75.13 | 75.03 | 75.09 | 3,388,544 | +0.02(+0.03%) |
Mar 29, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 75.05 | 75.08 | 75.01 | 75.04 | 2,114,072 | +0.01(+0.01%) |
Mar 27, 2018 | 74.98 | 75.05 | 74.98 | 75.03 | 1,928,571 | +0.05(+0.07%) |
Mar 26, 2018 | 75.00 | 75.02 | 74.97 | 74.98 | 1,924,954 | -0.04(-0.05%) |
Mar 23, 2018 | 75.00 | 75.03 | 75.00 | 75.02 | 1,338,885 | +0.02(+0.02%) |
Mar 22, 2018 | 74.96 | 75.02 | 74.96 | 75.00 | 2,175,980 | +0.04(+0.05%) |
Mar 21, 2018 | 74.88 | 74.97 | 74.86 | 74.96 | 2,676,405 | +0.05(+0.07%) |
Mar 20, 2018 | 74.92 | 74.93 | 74.89 | 74.91 | 1,196,225 | -0.03(-0.04%) |
Mar 19, 2018 | 74.93 | 74.97 | 74.92 | 74.94 | 929,320 | +0.00(+0.00%) |
Mar 16, 2018 | 74.97 | 74.97 | 74.94 | 74.94 | 977,881 | -0.04(-0.05%) |
Mar 15, 2018 | 74.95 | 74.99 | 74.94 | 74.97 | 1,231,735 | +0.01(+0.01%) |
Mar 14, 2018 | 74.94 | 74.99 | 74.93 | 74.96 | 1,698,412 | -0.01(-0.01%) |
Mar 13, 2018 | 74.97 | 74.99 | 74.95 | 74.97 | 678,867 | +0.02(+0.02%) |
Mar 12, 2018 | 74.95 | 74.96 | 74.92 | 74.95 | 1,426,077 | +0.04(+0.05%) |
Mar 09, 2018 | 74.92 | 74.95 | 74.91 | 74.92 | 744,628 | -0.04(-0.05%) |
Mar 08, 2018 | 74.94 | 74.96 | 74.94 | 74.95 | 677,752 | +0.02(+0.02%) |
Mar 07, 2018 | 74.94 | 74.97 | 74.93 | 74.94 | 1,370,178 | +0.00(+0.00%) |
Mar 06, 2018 | 74.95 | 74.97 | 74.93 | 74.94 | 820,702 | -0.01(-0.02%) |
Mar 05, 2018 | 74.97 | 74.99 | 74.93 | 74.95 | 1,238,030 | -0.00(-0.01%) |
Mar 02, 2018 | 74.97 | 74.97 | 74.93 | 74.95 | 1,910,782 | -0.04(-0.05%) |
Mar 01, 2018 | 74.92 | 75.01 | 74.89 | 74.99 | 2,281,756 | +0.10(+0.14%) |
Feb 28, 2018 | 74.89 | 74.91 | 74.88 | 74.88 | 4,146,461 | +0.02(+0.02%) |
Feb 27, 2018 | 74.97 | 74.97 | 74.86 | 74.87 | 949,724 | -0.05(-0.07%) |
Feb 26, 2018 | 74.95 | 74.97 | 74.92 | 74.92 | 1,610,957 | +0.01(+0.01%) |
Feb 23, 2018 | 74.91 | 74.94 | 74.89 | 74.91 | 839,936 | +0.02(+0.02%) |
Feb 22, 2018 | 74.89 | 74.90 | 74.86 | 74.89 | 935,197 | +0.01(+0.01%) |
Feb 21, 2018 | 74.88 | 74.89 | 74.83 | 74.88 | 1,716,771 | +0.01(+0.01%) |
Feb 20, 2018 | 74.86 | 74.88 | 74.86 | 74.88 | 1,613,963 | -0.01(-0.01%) |
Feb 16, 2018 | 74.88 | 74.88 | 74.88 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 74.88 | 74.90 | 74.86 | 74.87 | 1,618,805 | -0.03(-0.04%) |
Feb 14, 2018 | 74.94 | 74.94 | 74.88 | 74.89 | 1,062,321 | -0.11(-0.14%) |
Feb 13, 2018 | 74.98 | 75.00 | 74.97 | 75.00 | 1,440,588 | +0.00(+0.00%) |
Feb 12, 2018 | 75.02 | 75.02 | 74.98 | 75.00 | 1,774,793 | -0.04(-0.05%) |
Feb 09, 2018 | 74.97 | 75.12 | 74.96 | 75.04 | 3,520,940 | +0.06(+0.08%) |
Feb 08, 2018 | 75.00 | 74.92 | 74.97 | 1,313,264 | +0.01(+0.01%) | |
Feb 07, 2018 | 74.96 | 74.96 | 74.93 | 74.97 | 2,288,651 | -0.05(-0.07%) |
Feb 06, 2018 | 74.95 | 75.07 | 74.95 | 75.02 | 2,659,360 | -0.02(-0.03%) |
Feb 05, 2018 | 74.89 | 75.10 | 74.89 | 75.04 | 1,685,310 | +0.10(+0.14%) |
Feb 02, 2018 | 74.92 | 74.96 | 74.89 | 74.94 | 2,034,108 | +0.01(+0.01%) |
Feb 01, 2018 | 74.96 | 74.97 | 74.91 | 74.93 | 2,500,158 | -0.03(-0.04%) |
Jan 31, 2018 | 74.99 | 74.99 | 74.91 | 74.96 | 2,318,530 | +0.00(+0.00%) |
Jan 30, 2018 | 75.00 | 75.00 | 74.94 | 74.96 | 1,905,813 | +0.01(+0.01%) |
Jan 29, 2018 | 74.96 | 74.97 | 74.93 | 74.95 | 1,606,240 | -0.03(-0.04%) |
Jan 26, 2018 | 75.05 | 75.05 | 74.97 | 74.98 | 1,105,025 | -0.04(-0.06%) |
Jan 25, 2018 | 75.03 | 75.04 | 74.99 | 75.02 | 844,586 | -0.02(-0.02%) |
Jan 24, 2018 | 75.05 | 75.05 | 75.01 | 75.04 | 965,547 | -0.02(-0.02%) |
Jan 23, 2018 | 75.02 | 75.06 | 75.02 | 75.06 | 987,808 | +0.04(+0.06%) |
Jan 22, 2018 | 75.02 | 75.02 | 75.00 | 75.01 | 1,085,896 | -0.04(-0.05%) |
Jan 19, 2018 | 75.04 | 75.05 | 75.00 | 75.05 | 1,173,468 | +0.03(+0.04%) |
Jan 18, 2018 | 75.02 | 75.04 | 75.00 | 75.02 | 1,216,541 | -0.02(-0.02%) |
Jan 17, 2018 | 75.06 | 75.06 | 75.02 | 75.04 | 3,291,285 | -0.03(-0.04%) |
Jan 16, 2018 | 75.00 | 75.09 | 75.00 | 75.07 | 3,020,204 | -0.01(-0.01%) |
Jan 12, 2018 | 75.08 | 75.08 | 75.08 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 75.10 | 75.12 | 75.09 | 75.09 | 1,168,800 | -0.03(-0.04%) |
Jan 10, 2018 | 75.11 | 75.11 | 75.07 | 75.11 | 880,659 | +0.03(+0.04%) |
Jan 09, 2018 | 75.13 | 75.13 | 75.09 | 75.09 | 1,730,131 | -0.03(-0.04%) |
Jan 08, 2018 | 75.13 | 75.13 | 75.09 | 75.11 | 666,771 | +0.00(+0.00%) |
Jan 05, 2018 | 75.10 | 75.12 | 75.09 | 75.11 | 948,757 | +0.00(+0.00%) |
Jan 04, 2018 | 75.10 | 75.13 | 75.09 | 75.11 | 1,065,704 | -0.04(-0.05%) |
Jan 03, 2018 | 75.14 | 75.17 | 75.12 | 75.15 | 1,161,060 | +0.00(+0.00%) |
Jan 02, 2018 | 75.17 | 75.17 | 75.12 | 75.15 | 1,992,155 | -0.03(-0.04%) |
Dec 29, 2017 | 75.17 | 75.17 | 75.17 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 75.14 | 75.17 | 75.13 | 75.16 | 1,236,137 | +0.01(+0.01%) |
Dec 27, 2017 | 75.13 | 75.15 | 75.12 | 75.15 | 1,251,788 | +0.04(+0.05%) |
Dec 26, 2017 | 75.10 | 75.14 | 75.10 | 75.11 | 1,322,318 | -0.01(-0.01%) |
Dec 22, 2017 | 75.13 | 75.15 | 75.12 | 75.12 | 1,172,176 | -0.03(-0.04%) |
Dec 21, 2017 | 75.17 | 75.17 | 75.13 | 75.15 | 1,075,769 | +0.08(+0.11%) |
Dec 20, 2017 | 75.06 | 75.09 | 75.05 | 75.07 | 939,132 | +0.01(+0.01%) |
Dec 19, 2017 | 75.09 | 75.09 | 75.05 | 75.06 | 849,591 | -0.04(-0.05%) |
Dec 18, 2017 | 75.10 | 75.11 | 75.08 | 75.10 | 743,311 | +0.00(+0.00%) |
Dec 15, 2017 | 75.10 | 75.10 | 75.06 | 75.10 | 1,099,745 | -0.04(-0.05%) |
Dec 14, 2017 | 75.14 | 75.14 | 75.10 | 75.13 | 1,645,415 | -0.03(-0.04%) |
Dec 13, 2017 | 75.14 | 75.20 | 75.08 | 75.16 | 1,243,598 | +0.08(+0.11%) |
Dec 12, 2017 | 75.08 | 75.09 | 75.05 | 75.08 | 1,109,489 | +0.00(+0.00%) |
Dec 11, 2017 | 75.12 | 75.12 | 75.07 | 75.08 | 2,718,789 | -0.04(-0.05%) |
Dec 08, 2017 | 75.13 | 75.14 | 75.10 | 75.11 | 1,031,785 | +0.00(+0.00%) |
Dec 07, 2017 | 75.12 | 75.12 | 75.09 | 75.11 | 1,305,980 | +0.01(+0.01%) |
Dec 06, 2017 | 75.17 | 75.17 | 75.09 | 75.10 | 1,314,230 | +0.04(+0.05%) |
Dec 05, 2017 | 75.10 | 75.10 | 75.04 | 75.07 | 1,589,866 | -0.01(-0.01%) |
Dec 04, 2017 | 75.11 | 75.11 | 75.07 | 75.08 | 2,728,987 | -0.04(-0.06%) |