Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.51 | 73.91 | 73.51 | 73.78 | 3,167,305 | +0.19(+0.26%) |
Apr 29, 2019 | 73.39 | 74.00 | 73.38 | 73.59 | 3,960,103 | +0.18(+0.25%) |
Apr 26, 2019 | 72.85 | 73.43 | 72.71 | 73.41 | 4,987,448 | +0.51(+0.70%) |
Apr 25, 2019 | 72.59 | 73.11 | 72.37 | 72.90 | 2,775,443 | +0.31(+0.43%) |
Apr 24, 2019 | 72.95 | 73.08 | 72.53 | 72.59 | 2,005,052 | -0.57(-0.78%) |
Apr 23, 2019 | 72.67 | 73.21 | 72.45 | 73.16 | 3,863,718 | +0.56(+0.77%) |
Apr 22, 2019 | 73.00 | 73.07 | 72.46 | 72.60 | 4,008,237 | -0.56(-0.77%) |
Apr 18, 2019 | 73.16 | 73.16 | 73.16 | 0 | +0.31(+0.43%) | |
Apr 17, 2019 | 72.72 | 72.88 | 72.51 | 72.85 | 2,577,479 | +0.31(+0.43%) |
Apr 16, 2019 | 72.13 | 72.72 | 72.01 | 72.54 | 1,745,741 | +0.50(+0.69%) |
Apr 15, 2019 | 71.74 | 72.19 | 71.61 | 72.04 | 1,525,448 | +0.26(+0.36%) |
Apr 12, 2019 | 71.68 | 71.98 | 71.42 | 71.78 | 1,709,646 | +0.52(+0.73%) |
Apr 11, 2019 | 71.32 | 71.82 | 71.26 | 71.26 | 2,388,365 | -0.09(-0.13%) |
Apr 10, 2019 | 71.13 | 71.44 | 70.88 | 71.35 | 1,484,328 | +0.30(+0.42%) |
Apr 09, 2019 | 70.91 | 71.09 | 70.59 | 71.05 | 1,767,957 | -0.19(-0.27%) |
Apr 08, 2019 | 71.18 | 71.26 | 70.88 | 71.24 | 2,181,907 | -0.13(-0.18%) |
Apr 05, 2019 | 71.40 | 71.50 | 71.10 | 71.37 | 1,438,168 | +0.07(+0.10%) |
Apr 04, 2019 | 71.12 | 71.55 | 71.02 | 71.30 | 4,106,455 | +0.20(+0.28%) |
Apr 03, 2019 | 71.00 | 71.29 | 70.89 | 71.10 | 3,038,287 | +0.28(+0.40%) |
Apr 02, 2019 | 71.15 | 71.17 | 70.68 | 70.82 | 1,939,364 | -0.33(-0.46%) |
Apr 01, 2019 | 70.79 | 71.21 | 70.55 | 71.15 | 1,997,666 | +0.01(+0.01%) |
Mar 29, 2019 | 71.69 | 71.69 | 71.07 | 71.14 | 3,674,801 | -0.15(-0.21%) |
Mar 28, 2019 | 70.72 | 71.39 | 70.70 | 71.29 | 3,230,222 | +0.51(+0.72%) |
Mar 27, 2019 | 70.47 | 70.98 | 70.47 | 70.78 | 5,939,416 | +0.16(+0.23%) |
Mar 26, 2019 | 71.19 | 71.30 | 70.43 | 70.62 | 5,831,585 | -0.17(-0.24%) |
Mar 25, 2019 | 71.29 | 71.44 | 70.55 | 70.79 | 6,084,080 | -0.60(-0.84%) |
Mar 22, 2019 | 72.11 | 72.18 | 71.19 | 71.39 | 5,226,775 | -1.09(-1.50%) |
Mar 21, 2019 | 72.50 | 72.78 | 72.15 | 72.48 | 6,782,968 | -0.30(-0.41%) |
Mar 20, 2019 | 73.37 | 73.38 | 72.73 | 72.78 | 1,997,227 | -0.70(-0.95%) |
Mar 19, 2019 | 73.86 | 73.96 | 73.40 | 73.48 | 2,972,023 | -0.22(-0.30%) |
Mar 18, 2019 | 73.19 | 73.70 | 72.94 | 73.70 | 1,789,532 | +0.61(+0.83%) |
Mar 15, 2019 | 73.22 | 73.37 | 73.00 | 73.09 | 7,927,678 | +0.23(+0.32%) |
Mar 14, 2019 | 72.82 | 72.96 | 72.58 | 72.86 | 1,330,687 | +0.10(+0.14%) |
Mar 13, 2019 | 72.98 | 73.20 | 72.66 | 72.76 | 4,017,226 | -0.07(-0.10%) |
Mar 12, 2019 | 72.78 | 72.92 | 72.36 | 72.83 | 4,523,915 | +0.30(+0.41%) |
Mar 11, 2019 | 72.35 | 72.85 | 72.05 | 72.53 | 6,345,479 | +0.28(+0.39%) |
Mar 08, 2019 | 72.00 | 72.56 | 71.47 | 72.25 | 2,995,685 | -0.12(-0.17%) |
Mar 07, 2019 | 72.63 | 72.77 | 72.05 | 72.37 | 2,652,295 | -0.35(-0.48%) |
Mar 06, 2019 | 72.44 | 72.96 | 72.25 | 72.72 | 3,423,930 | +0.29(+0.40%) |
Mar 05, 2019 | 72.82 | 73.00 | 72.14 | 72.43 | 4,038,142 | -0.33(-0.45%) |
Mar 04, 2019 | 72.97 | 73.24 | 72.57 | 72.76 | 2,566,019 | +0.09(+0.12%) |
Mar 01, 2019 | 73.60 | 73.68 | 72.60 | 72.67 | 2,659,128 | -0.47(-0.64%) |
Feb 28, 2019 | 72.50 | 73.26 | 72.38 | 73.14 | 4,734,652 | +0.42(+0.58%) |
Feb 27, 2019 | 73.17 | 73.20 | 72.63 | 72.72 | 3,221,979 | -0.45(-0.62%) |
Feb 26, 2019 | 73.47 | 73.82 | 72.79 | 73.17 | 7,766,805 | -2.25(-2.98%) |
Feb 25, 2019 | 75.58 | 75.92 | 75.41 | 75.42 | 2,002,924 | +0.04(+0.05%) |
Feb 22, 2019 | 75.41 | 75.75 | 75.31 | 75.38 | 1,218,700 | -0.12(-0.16%) |
Feb 21, 2019 | 75.52 | 75.71 | 75.25 | 75.50 | 3,297,615 | -0.08(-0.11%) |
Feb 20, 2019 | 74.87 | 75.76 | 74.81 | 75.58 | 1,924,173 | +0.69(+0.92%) |
Feb 19, 2019 | 74.76 | 74.95 | 74.39 | 74.89 | 1,749,046 | +0.12(+0.16%) |
Feb 15, 2019 | 74.77 | 74.77 | 74.77 | 0 | +0.45(+0.61%) | |
Feb 14, 2019 | 74.45 | 74.57 | 73.94 | 74.32 | 1,655,011 | -0.27(-0.36%) |
Feb 13, 2019 | 74.80 | 74.92 | 74.46 | 74.59 | 1,172,495 | -0.03(-0.04%) |
Feb 12, 2019 | 74.60 | 74.82 | 74.52 | 74.62 | 1,519,129 | +0.14(+0.19%) |
Feb 11, 2019 | 74.61 | 74.82 | 74.09 | 74.48 | 1,849,544 | +0.00(+0.00%) |
Feb 08, 2019 | 74.45 | 74.75 | 73.88 | 74.48 | 1,599,452 | -0.35(-0.47%) |
Feb 07, 2019 | 74.76 | 74.95 | 74.26 | 74.83 | 1,779,250 | +0.22(+0.29%) |
Feb 06, 2019 | 74.40 | 74.98 | 74.38 | 74.61 | 2,140,093 | +0.07(+0.09%) |
Feb 05, 2019 | 74.26 | 74.58 | 73.98 | 74.54 | 1,711,090 | +0.31(+0.42%) |
Feb 04, 2019 | 74.25 | 74.47 | 73.84 | 74.23 | 1,940,811 | +0.41(+0.56%) |
Feb 01, 2019 | 74.69 | 74.74 | 73.81 | 73.82 | 1,970,787 | -0.98(-1.31%) |
Jan 31, 2019 | 74.35 | 74.87 | 74.28 | 74.80 | 2,633,262 | +0.33(+0.44%) |
Jan 30, 2019 | 74.47 | 74.72 | 74.34 | 74.47 | 1,466,726 | +0.15(+0.20%) |
Jan 29, 2019 | 73.77 | 74.66 | 73.77 | 74.32 | 2,317,413 | +0.54(+0.73%) |
Jan 28, 2019 | 73.34 | 73.79 | 73.24 | 73.78 | 3,508,035 | +0.21(+0.29%) |
Jan 25, 2019 | 73.82 | 73.85 | 73.28 | 73.57 | 1,344,463 | +0.08(+0.11%) |
Jan 24, 2019 | 73.20 | 73.60 | 72.95 | 73.49 | 1,803,954 | +0.12(+0.16%) |
Jan 23, 2019 | 73.84 | 74.04 | 73.02 | 73.37 | 1,897,962 | -0.43(-0.58%) |
Jan 22, 2019 | 73.48 | 73.80 | 73.05 | 73.80 | 1,811,850 | +0.03(+0.04%) |
Jan 21, 2019 | 73.49 | 73.81 | 72.85 | 73.77 | 720,127 | +0.43(+0.59%) |
Jan 18, 2019 | 73.61 | 73.94 | 73.27 | 73.34 | 2,334,447 | +0.24(+0.33%) |
Jan 17, 2019 | 72.14 | 73.30 | 72.08 | 73.10 | 2,105,268 | +0.83(+1.15%) |
Jan 16, 2019 | 71.85 | 72.52 | 71.61 | 72.27 | 1,976,463 | +0.70(+0.98%) |
Jan 15, 2019 | 71.30 | 71.68 | 70.72 | 71.57 | 1,393,369 | +0.29(+0.41%) |
Jan 14, 2019 | 71.25 | 71.70 | 71.01 | 71.28 | 2,646,822 | -0.09(-0.13%) |
Jan 11, 2019 | 71.10 | 71.40 | 70.78 | 71.37 | 1,958,150 | +0.17(+0.24%) |
Jan 10, 2019 | 70.37 | 71.21 | 70.15 | 71.20 | 2,486,664 | +0.73(+1.04%) |
Jan 09, 2019 | 69.48 | 70.55 | 69.27 | 70.47 | 2,264,707 | +1.22(+1.76%) |
Jan 08, 2019 | 69.24 | 69.52 | 68.59 | 69.25 | 2,237,985 | +0.49(+0.71%) |
Jan 07, 2019 | 68.86 | 68.95 | 68.29 | 68.76 | 2,242,289 | +0.20(+0.29%) |
Jan 04, 2019 | 68.51 | 68.70 | 68.17 | 68.56 | 1,382,469 | +0.73(+1.08%) |
Jan 03, 2019 | 68.00 | 68.11 | 67.26 | 67.83 | 2,023,645 | -0.44(-0.64%) |
Jan 02, 2019 | 67.39 | 68.55 | 67.32 | 68.27 | 2,736,844 | +0.22(+0.32%) |
Dec 31, 2018 | 68.05 | 68.05 | 68.05 | 0 | -0.75(-1.09%) | |
Dec 28, 2018 | 68.77 | 69.44 | 68.41 | 68.80 | 4,278,487 | +0.54(+0.79%) |
Dec 27, 2018 | 68.05 | 68.30 | 67.17 | 68.26 | 3,246,830 | +1.42(+2.12%) |
Dec 24, 2018 | 66.84 | 66.84 | 66.84 | 0 | -0.25(-0.37%) | |
Dec 21, 2018 | 69.36 | 69.36 | 67.09 | 67.09 | 9,202,067 | -2.13(-3.08%) |
Dec 20, 2018 | 69.75 | 70.01 | 69.07 | 69.22 | 2,727,634 | -0.72(-1.03%) |
Dec 19, 2018 | 71.10 | 71.60 | 69.79 | 69.94 | 3,207,936 | -1.26(-1.77%) |
Dec 18, 2018 | 71.59 | 71.97 | 70.89 | 71.20 | 6,185,964 | -0.44(-0.61%) |
Dec 17, 2018 | 71.92 | 72.20 | 71.33 | 71.64 | 3,174,684 | -0.36(-0.50%) |
Dec 14, 2018 | 71.53 | 72.32 | 71.53 | 72.00 | 3,799,098 | -0.05(-0.07%) |
Dec 13, 2018 | 72.34 | 72.95 | 71.84 | 72.05 | 3,553,101 | -0.18(-0.25%) |
Dec 12, 2018 | 72.24 | 72.70 | 71.67 | 72.23 | 3,620,591 | +0.75(+1.05%) |
Dec 11, 2018 | 72.20 | 73.08 | 71.48 | 71.48 | 4,063,215 | -0.35(-0.49%) |
Dec 10, 2018 | 71.57 | 72.07 | 71.53 | 71.83 | 3,626,941 | +0.23(+0.32%) |
Dec 07, 2018 | 71.40 | 71.97 | 71.17 | 71.60 | 5,379,534 | +0.17(+0.24%) |
Dec 06, 2018 | 71.25 | 71.53 | 70.32 | 71.43 | 3,612,369 | -0.70(-0.97%) |
Dec 05, 2018 | 71.84 | 72.78 | 71.83 | 72.13 | 1,737,979 | +0.46(+0.64%) |
Dec 04, 2018 | 72.05 | 72.33 | 71.32 | 71.67 | 4,040,693 | -0.90(-1.24%) |
Dec 03, 2018 | 73.10 | 73.17 | 72.15 | 72.57 | 2,309,567 | +0.27(+0.37%) |
Nov 30, 2018 | 72.85 | 72.94 | 72.10 | 72.30 | 5,076,599 | -0.50(-0.69%) |
Nov 29, 2018 | 72.02 | 72.94 | 71.98 | 72.80 | 4,196,506 | +0.67(+0.93%) |
Nov 28, 2018 | 70.50 | 72.20 | 70.40 | 72.13 | 5,340,631 | +1.98(+2.82%) |
Nov 27, 2018 | 70.00 | 70.47 | 69.62 | 70.15 | 3,363,844 | +0.06(+0.09%) |
Nov 26, 2018 | 70.45 | 70.61 | 70.09 | 70.09 | 2,675,690 | -0.09(-0.13%) |
Nov 23, 2018 | 69.68 | 70.18 | 69.61 | 70.18 | 1,570,422 | +0.13(+0.19%) |
Nov 22, 2018 | 70.30 | 70.56 | 69.82 | 70.05 | 1,316,262 | -0.23(-0.33%) |
Nov 21, 2018 | 70.06 | 71.06 | 69.83 | 70.28 | 2,183,337 | +0.61(+0.88%) |
Nov 20, 2018 | 70.29 | 70.33 | 69.37 | 69.67 | 2,267,073 | -1.09(-1.54%) |
Nov 19, 2018 | 71.07 | 71.09 | 70.31 | 70.76 | 1,209,920 | -0.21(-0.30%) |
Nov 16, 2018 | 70.65 | 71.07 | 70.55 | 70.97 | 1,289,246 | -0.12(-0.17%) |
Nov 15, 2018 | 70.94 | 71.23 | 70.52 | 71.09 | 1,654,727 | +0.00(+0.00%) |
Nov 14, 2018 | 71.25 | 71.55 | 70.68 | 71.09 | 1,516,561 | +0.17(+0.24%) |
Nov 13, 2018 | 70.47 | 71.39 | 70.47 | 70.92 | 2,152,730 | +0.51(+0.72%) |
Nov 12, 2018 | 70.77 | 70.78 | 70.32 | 70.41 | 1,020,738 | -0.38(-0.54%) |
Nov 09, 2018 | 71.20 | 71.47 | 70.31 | 70.79 | 2,312,247 | -0.71(-0.99%) |
Nov 08, 2018 | 71.04 | 71.50 | 70.85 | 71.50 | 1,645,686 | +0.51(+0.72%) |
Nov 07, 2018 | 71.39 | 71.39 | 70.77 | 70.99 | 2,162,241 | -0.17(-0.24%) |
Nov 06, 2018 | 70.81 | 71.21 | 70.46 | 71.16 | 1,637,651 | +0.19(+0.27%) |
Nov 05, 2018 | 71.11 | 71.49 | 70.89 | 70.97 | 1,663,278 | -0.12(-0.17%) |
Nov 02, 2018 | 71.30 | 71.49 | 70.54 | 71.09 | 2,461,963 | +0.36(+0.51%) |
Nov 01, 2018 | 71.09 | 71.09 | 70.12 | 70.73 | 2,356,179 | +0.08(+0.11%) |
Oct 31, 2018 | 70.85 | 71.19 | 70.65 | 70.65 | 2,399,652 | +0.66(+0.94%) |
Oct 30, 2018 | 69.61 | 70.23 | 69.30 | 69.99 | 2,806,890 | +0.47(+0.68%) |
Oct 29, 2018 | 70.59 | 70.88 | 69.30 | 69.52 | 2,904,432 | -0.47(-0.67%) |
Oct 26, 2018 | 69.64 | 70.14 | 69.02 | 69.99 | 2,462,605 | -0.15(-0.21%) |
Oct 25, 2018 | 69.76 | 70.55 | 69.31 | 70.14 | 2,831,355 | +0.99(+1.43%) |
Oct 24, 2018 | 70.70 | 70.70 | 69.01 | 69.15 | 3,007,210 | -1.61(-2.28%) |
Oct 23, 2018 | 70.17 | 71.02 | 69.59 | 70.76 | 4,027,098 | -0.09(-0.13%) |
Oct 22, 2018 | 71.28 | 71.34 | 70.73 | 70.85 | 2,012,012 | -0.32(-0.45%) |
Oct 19, 2018 | 71.60 | 71.88 | 71.10 | 71.17 | 1,682,451 | -0.25(-0.35%) |
Oct 18, 2018 | 72.20 | 72.20 | 71.06 | 71.42 | 2,377,994 | -0.81(-1.12%) |
Oct 17, 2018 | 72.15 | 72.24 | 71.45 | 72.23 | 2,132,228 | +0.40(+0.56%) |
Oct 16, 2018 | 71.38 | 71.83 | 70.99 | 71.83 | 2,366,811 | +0.73(+1.03%) |
Oct 15, 2018 | 71.94 | 71.94 | 71.08 | 71.10 | 2,314,257 | -0.61(-0.85%) |
Oct 12, 2018 | 72.94 | 72.94 | 71.46 | 71.71 | 3,933,042 | -0.28(-0.39%) |
Oct 11, 2018 | 73.35 | 73.40 | 71.97 | 71.99 | 5,477,594 | -1.84(-2.49%) |
Oct 10, 2018 | 74.36 | 74.71 | 73.83 | 73.83 | 2,390,187 | -0.66(-0.89%) |
Oct 09, 2018 | 75.12 | 75.20 | 74.40 | 74.49 | 2,575,314 | -0.78(-1.04%) |
Oct 05, 2018 | 75.27 | 75.27 | 75.27 | 0 | +0.19(+0.25%) | |
Oct 04, 2018 | 75.39 | 75.54 | 74.64 | 75.08 | 3,024,562 | -0.39(-0.52%) |
Oct 03, 2018 | 75.69 | 75.81 | 75.29 | 75.47 | 1,917,012 | -0.02(-0.03%) |
Oct 02, 2018 | 76.05 | 76.08 | 75.23 | 75.49 | 2,113,407 | -0.70(-0.92%) |
Oct 01, 2018 | 76.99 | 77.15 | 75.78 | 76.19 | 1,905,198 | -0.80(-1.04%) |
Sep 28, 2018 | 77.69 | 77.69 | 76.91 | 76.99 | 2,634,715 | -0.69(-0.89%) |
Sep 27, 2018 | 77.72 | 78.12 | 77.63 | 77.68 | 1,746,043 | +0.10(+0.13%) |
Sep 26, 2018 | 77.15 | 77.92 | 77.15 | 77.58 | 2,065,752 | +0.47(+0.61%) |
Sep 25, 2018 | 77.95 | 78.04 | 77.11 | 77.11 | 2,402,440 | -0.69(-0.89%) |
Sep 24, 2018 | 78.25 | 78.25 | 77.71 | 77.80 | 1,794,009 | -0.20(-0.26%) |
Sep 21, 2018 | 77.69 | 78.14 | 77.68 | 78.00 | 7,340,989 | +0.42(+0.54%) |
Sep 20, 2018 | 77.00 | 77.72 | 77.00 | 77.58 | 2,955,314 | +0.79(+1.03%) |
Sep 19, 2018 | 76.72 | 77.09 | 76.31 | 76.79 | 2,141,691 | +0.17(+0.22%) |
Sep 18, 2018 | 76.20 | 76.77 | 75.87 | 76.62 | 1,738,101 | +0.52(+0.68%) |
Sep 17, 2018 | 75.43 | 76.10 | 75.31 | 76.10 | 1,801,084 | +0.67(+0.89%) |
Sep 14, 2018 | 75.22 | 75.55 | 75.09 | 75.43 | 1,429,950 | +0.31(+0.41%) |
Sep 13, 2018 | 75.35 | 75.42 | 75.06 | 75.12 | 1,537,337 | +0.16(+0.21%) |
Sep 12, 2018 | 75.55 | 75.61 | 74.95 | 74.96 | 2,733,449 | -0.68(-0.90%) |
Sep 11, 2018 | 74.95 | 75.69 | 74.76 | 75.64 | 2,225,674 | +0.73(+0.97%) |
Sep 10, 2018 | 75.10 | 75.21 | 74.84 | 74.91 | 1,774,429 | -0.10(-0.13%) |
Sep 07, 2018 | 75.20 | 75.20 | 74.72 | 75.01 | 1,804,825 | -0.23(-0.31%) |
Sep 06, 2018 | 74.95 | 75.55 | 74.62 | 75.24 | 3,058,273 | +0.29(+0.39%) |
Sep 05, 2018 | 75.03 | 75.42 | 74.80 | 74.95 | 2,418,421 | -0.24(-0.32%) |
Sep 04, 2018 | 75.41 | 75.58 | 74.78 | 75.19 | 2,575,273 | -0.34(-0.45%) |
Aug 31, 2018 | 75.53 | 75.53 | 75.53 | 0 | -0.21(-0.28%) | |
Aug 30, 2018 | 76.09 | 76.19 | 75.71 | 75.74 | 4,960,006 | -0.19(-0.25%) |
Aug 29, 2018 | 76.82 | 76.86 | 75.85 | 75.93 | 3,421,623 | -0.96(-1.25%) |
Aug 28, 2018 | 77.90 | 77.98 | 76.43 | 76.89 | 3,748,009 | -1.41(-1.80%) |
Aug 27, 2018 | 78.19 | 78.60 | 78.00 | 78.30 | 1,623,755 | +0.46(+0.59%) |
Aug 24, 2018 | 78.00 | 78.13 | 77.77 | 77.84 | 1,036,409 | -0.08(-0.10%) |
Aug 23, 2018 | 77.95 | 78.27 | 77.87 | 77.92 | 1,829,582 | -0.01(-0.01%) |
Aug 22, 2018 | 77.63 | 78.00 | 77.54 | 77.93 | 1,979,901 | +0.43(+0.55%) |
Aug 21, 2018 | 77.80 | 78.19 | 77.48 | 77.50 | 1,981,716 | -0.19(-0.24%) |
Aug 20, 2018 | 77.60 | 77.98 | 77.49 | 77.69 | 1,584,546 | +0.27(+0.35%) |
Aug 17, 2018 | 76.61 | 77.60 | 76.46 | 77.42 | 2,275,063 | +0.80(+1.04%) |
Aug 16, 2018 | 76.57 | 76.93 | 76.55 | 76.62 | 2,190,983 | +0.29(+0.38%) |
Aug 15, 2018 | 76.35 | 76.55 | 76.11 | 76.33 | 2,208,516 | -0.53(-0.69%) |
Aug 14, 2018 | 76.33 | 76.92 | 76.21 | 76.86 | 1,374,550 | +0.68(+0.89%) |
Aug 13, 2018 | 76.24 | 76.64 | 76.15 | 76.18 | 1,189,302 | -0.15(-0.20%) |
Aug 10, 2018 | 76.62 | 76.67 | 76.14 | 76.33 | 1,487,675 | -0.69(-0.90%) |
Aug 09, 2018 | 76.77 | 77.05 | 76.61 | 77.02 | 1,649,558 | +0.41(+0.54%) |
Aug 08, 2018 | 76.22 | 76.82 | 76.14 | 76.61 | 1,159,362 | +0.24(+0.31%) |
Aug 07, 2018 | 77.25 | 77.28 | 76.16 | 76.37 | 2,156,924 | -0.53(-0.69%) |
Aug 03, 2018 | 76.90 | 76.90 | 76.90 | 0 | -0.09(-0.12%) | |
Aug 02, 2018 | 76.85 | 77.12 | 76.20 | 76.99 | 1,172,575 | -0.06(-0.08%) |
Aug 01, 2018 | 77.15 | 77.39 | 76.85 | 77.05 | 1,234,691 | -0.04(-0.05%) |
Jul 31, 2018 | 76.80 | 77.18 | 76.75 | 77.09 | 2,297,694 | +0.29(+0.38%) |
Jul 30, 2018 | 76.76 | 77.11 | 76.71 | 76.80 | 1,338,215 | +0.22(+0.29%) |
Jul 27, 2018 | 76.31 | 76.69 | 76.31 | 76.58 | 1,455,731 | +0.15(+0.20%) |
Jul 26, 2018 | 76.48 | 76.57 | 76.33 | 76.43 | 1,089,635 | -0.15(-0.20%) |
Jul 25, 2018 | 76.31 | 76.67 | 76.10 | 76.58 | 1,855,771 | +0.16(+0.21%) |
Jul 24, 2018 | 76.15 | 76.69 | 76.15 | 76.42 | 1,421,308 | +0.31(+0.41%) |
Jul 23, 2018 | 75.92 | 76.18 | 75.86 | 76.11 | 980,471 | +0.13(+0.17%) |
Jul 20, 2018 | 76.12 | 76.18 | 75.85 | 75.98 | 1,323,464 | -0.19(-0.25%) |
Jul 19, 2018 | 76.04 | 76.33 | 75.90 | 76.17 | 1,196,518 | +0.18(+0.24%) |
Jul 18, 2018 | 76.21 | 76.35 | 75.98 | 75.99 | 1,171,030 | -0.16(-0.21%) |
Jul 17, 2018 | 75.99 | 76.44 | 75.87 | 76.15 | 1,589,665 | +0.16(+0.21%) |
Jul 16, 2018 | 75.56 | 76.06 | 75.42 | 75.99 | 1,749,616 | +0.52(+0.69%) |
Jul 13, 2018 | 75.50 | 75.54 | 75.23 | 75.47 | 1,741,807 | +0.00(+0.00%) |
Jul 12, 2018 | 75.10 | 75.65 | 75.10 | 75.47 | 2,181,727 | +0.50(+0.67%) |
Jul 11, 2018 | 75.05 | 75.14 | 74.76 | 74.97 | 2,407,011 | -0.21(-0.28%) |
Jul 10, 2018 | 75.45 | 75.47 | 75.06 | 75.18 | 1,704,130 | -0.01(-0.01%) |
Jul 09, 2018 | 75.44 | 75.45 | 75.11 | 75.19 | 1,301,791 | +0.09(+0.12%) |
Jul 06, 2018 | 75.14 | 74.66 | 75.10 | 1,284,551 | +0.20(+0.27%) | |
Jul 05, 2018 | 74.58 | 75.00 | 74.33 | 74.90 | 1,676,879 | +0.54(+0.73%) |
Jul 04, 2018 | 74.25 | 74.48 | 73.93 | 74.36 | 781,157 | +0.19(+0.26%) |
Jul 03, 2018 | 74.63 | 74.76 | 73.91 | 74.17 | 2,265,362 | -0.27(-0.36%) |
Jun 29, 2018 | 74.44 | 74.44 | 74.44 | 0 | -0.62(-0.83%) | |
Jun 28, 2018 | 75.55 | 75.55 | 74.78 | 75.06 | 2,513,337 | -0.56(-0.74%) |
Jun 27, 2018 | 76.01 | 76.10 | 75.58 | 75.62 | 2,423,796 | -0.10(-0.13%) |
Jun 26, 2018 | 76.05 | 76.19 | 75.53 | 75.72 | 3,001,497 | -0.18(-0.24%) |
Jun 25, 2018 | 76.98 | 77.00 | 75.73 | 75.90 | 3,498,672 | -1.10(-1.43%) |
Jun 22, 2018 | 76.99 | 77.30 | 76.92 | 77.00 | 1,858,163 | +0.20(+0.26%) |
Jun 21, 2018 | 76.44 | 76.86 | 76.27 | 76.80 | 1,913,141 | +0.53(+0.69%) |
Jun 20, 2018 | 76.20 | 76.46 | 76.16 | 76.27 | 2,215,387 | +0.36(+0.47%) |
Jun 19, 2018 | 75.93 | 76.05 | 75.55 | 75.91 | 2,156,676 | -0.24(-0.32%) |
Jun 18, 2018 | 76.10 | 76.16 | 75.76 | 76.15 | 1,878,947 | +0.17(+0.22%) |
Jun 15, 2018 | 76.23 | 75.98 | 75.98 | 6,778,956 | +0.00(+0.00%) | |
Jun 14, 2018 | 76.40 | 76.42 | 75.86 | 75.98 | 2,192,675 | -0.15(-0.20%) |
Jun 13, 2018 | 75.79 | 76.15 | 75.47 | 76.13 | 2,465,414 | +0.41(+0.54%) |
Jun 12, 2018 | 76.09 | 76.10 | 75.55 | 75.72 | 2,563,467 | -0.14(-0.18%) |
Jun 11, 2018 | 76.30 | 76.35 | 75.70 | 75.86 | 2,930,245 | -0.50(-0.65%) |
Jun 08, 2018 | 76.23 | 76.39 | 75.99 | 76.36 | 1,601,186 | +0.18(+0.24%) |
Jun 07, 2018 | 76.58 | 76.70 | 76.10 | 76.18 | 1,905,283 | -0.28(-0.37%) |
Jun 06, 2018 | 76.46 | 2,564,781 | +0.09(+0.12%) | |||
Jun 05, 2018 | 76.98 | 76.98 | 76.30 | 76.37 | 2,756,279 | -0.54(-0.70%) |
Jun 04, 2018 | 77.15 | 77.39 | 76.84 | 76.91 | 2,106,502 | -0.05(-0.06%) |
Jun 01, 2018 | 76.75 | 77.51 | 76.75 | 76.96 | 3,968,535 | -1.28(-1.64%) |
May 31, 2018 | 77.85 | 78.25 | 77.33 | 78.24 | 2,312,410 | +0.41(+0.53%) |
May 30, 2018 | 77.59 | 77.83 | 77.19 | 77.83 | 1,992,483 | +0.87(+1.13%) |
May 29, 2018 | 79.07 | 79.25 | 76.67 | 76.96 | 4,399,872 | -2.98(-3.73%) |
May 28, 2018 | 80.28 | 80.40 | 79.80 | 79.94 | 548,552 | -0.09(-0.11%) |
May 25, 2018 | 80.04 | 80.79 | 80.02 | 80.03 | 1,359,276 | -0.19(-0.24%) |
May 24, 2018 | 80.46 | 80.64 | 79.58 | 80.22 | 1,636,184 | -0.07(-0.09%) |
May 23, 2018 | 79.85 | 80.34 | 79.73 | 80.29 | 1,438,607 | -0.07(-0.09%) |
May 22, 2018 | 80.49 | 80.73 | 80.29 | 80.36 | 1,496,341 | +0.05(+0.06%) |
May 18, 2018 | 80.31 | 80.31 | 80.31 | 0 | -0.23(-0.29%) | |
May 17, 2018 | 80.78 | 80.78 | 80.37 | 80.54 | 1,712,353 | -0.24(-0.30%) |
May 16, 2018 | 80.34 | 80.79 | 80.28 | 80.78 | 1,729,803 | +0.32(+0.40%) |
May 15, 2018 | 80.48 | 80.78 | 80.24 | 80.46 | 2,167,816 | -0.02(-0.02%) |
May 14, 2018 | 80.25 | 80.64 | 80.10 | 80.48 | 2,518,157 | +0.46(+0.57%) |
May 11, 2018 | 80.05 | 80.30 | 79.96 | 80.02 | 2,018,423 | +0.07(+0.09%) |
May 10, 2018 | 80.09 | 80.31 | 79.78 | 79.95 | 2,780,295 | -0.05(-0.06%) |
May 09, 2018 | 79.93 | 80.00 | 79.07 | 80.00 | 3,869,274 | +0.45(+0.57%) |
May 08, 2018 | 79.47 | 79.68 | 79.02 | 79.55 | 1,746,947 | +0.20(+0.25%) |
May 07, 2018 | 78.90 | 79.43 | 78.85 | 79.35 | 1,313,268 | +0.41(+0.52%) |
May 04, 2018 | 78.74 | 79.31 | 78.35 | 78.94 | 1,173,176 | +0.19(+0.24%) |
May 03, 2018 | 79.00 | 79.25 | 78.17 | 78.75 | 1,381,466 | -0.33(-0.42%) |
May 02, 2018 | 78.99 | 79.30 | 78.86 | 79.08 | 1,087,680 | +0.22(+0.28%) |