Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.47 | 82.72 | 81.96 | 82.59 | 1,358,761 | +0.20(+0.24%) |
Apr 29, 2019 | 82.21 | 82.70 | 82.21 | 82.39 | 1,774,622 | +0.26(+0.32%) |
Apr 26, 2019 | 81.70 | 82.17 | 81.48 | 82.13 | 1,736,900 | +0.06(+0.07%) |
Apr 25, 2019 | 82.61 | 82.61 | 81.82 | 82.07 | 861,982 | -0.74(-0.89%) |
Apr 24, 2019 | 83.06 | 83.12 | 82.64 | 82.81 | 426,606 | -0.43(-0.52%) |
Apr 23, 2019 | 82.80 | 83.35 | 82.68 | 83.24 | 272,989 | +0.57(+0.69%) |
Apr 22, 2019 | 82.74 | 82.85 | 82.57 | 82.67 | 589,676 | -0.26(-0.31%) |
Apr 18, 2019 | 82.90 | 83.01 | 82.54 | 82.93 | 1,813,400 | +0.15(+0.18%) |
Apr 17, 2019 | 83.27 | 83.34 | 82.63 | 82.78 | 1,231,091 | +0.04(+0.05%) |
Apr 16, 2019 | 82.43 | 82.74 | 82.24 | 82.74 | 508,841 | +0.57(+0.69%) |
Apr 15, 2019 | 82.39 | 82.54 | 81.93 | 82.17 | 449,707 | -0.21(-0.25%) |
Apr 12, 2019 | 82.52 | 82.76 | 82.07 | 82.38 | 694,300 | +0.30(+0.37%) |
Apr 11, 2019 | 82.14 | 82.45 | 81.90 | 82.08 | 434,434 | +0.05(+0.06%) |
Apr 10, 2019 | 81.65 | 82.08 | 81.51 | 82.03 | 394,321 | +0.50(+0.61%) |
Apr 09, 2019 | 82.08 | 82.08 | 81.35 | 81.53 | 446,943 | -0.84(-1.02%) |
Apr 08, 2019 | 82.13 | 82.37 | 81.99 | 82.37 | 1,638,904 | +0.06(+0.07%) |
Apr 05, 2019 | 82.00 | 82.33 | 81.89 | 82.31 | 534,300 | +0.45(+0.55%) |
Apr 04, 2019 | 81.32 | 81.90 | 81.25 | 81.86 | 780,922 | +0.47(+0.58%) |
Apr 03, 2019 | 81.40 | 81.72 | 81.11 | 81.39 | 467,645 | +0.51(+0.63%) |
Apr 02, 2019 | 81.04 | 81.18 | 80.75 | 80.88 | 245,142 | -0.35(-0.43%) |
Apr 01, 2019 | 80.56 | 81.29 | 80.53 | 81.23 | 298,690 | +1.37(+1.72%) |
Mar 29, 2019 | 79.74 | 79.95 | 79.50 | 79.86 | 370,000 | +0.70(+0.88%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.69 | 79.16 | 348,467 | +0.17(+0.22%) |
Mar 27, 2019 | 79.35 | 79.61 | 78.63 | 78.99 | 612,786 | -0.40(-0.50%) |
Mar 26, 2019 | 79.11 | 79.67 | 78.86 | 79.39 | 293,404 | +0.69(+0.88%) |
Mar 25, 2019 | 78.93 | 79.26 | 78.32 | 78.70 | 586,218 | -0.36(-0.46%) |
Mar 22, 2019 | 80.44 | 80.46 | 78.95 | 79.06 | 722,400 | -1.82(-2.25%) |
Mar 21, 2019 | 79.56 | 81.10 | 79.48 | 80.88 | 450,619 | +1.15(+1.44%) |
Mar 20, 2019 | 80.56 | 80.56 | 79.57 | 79.73 | 552,159 | -1.58(-1.94%) |
Mar 19, 2019 | 81.63 | 81.98 | 81.05 | 81.31 | 525,328 | +0.06(+0.07%) |
Mar 18, 2019 | 80.90 | 81.41 | 80.90 | 81.25 | 561,508 | +0.39(+0.48%) |
Mar 15, 2019 | 80.56 | 81.02 | 80.56 | 80.86 | 1,847,600 | +0.48(+0.60%) |
Mar 14, 2019 | 80.63 | 80.74 | 80.28 | 80.38 | 253,092 | -0.23(-0.29%) |
Mar 13, 2019 | 80.40 | 80.88 | 80.39 | 80.61 | 338,904 | +0.46(+0.57%) |
Mar 12, 2019 | 80.02 | 80.45 | 80.01 | 80.15 | 1,211,453 | +0.20(+0.25%) |
Mar 11, 2019 | 79.01 | 80.02 | 79.01 | 79.95 | 455,737 | +1.13(+1.43%) |
Mar 08, 2019 | 78.17 | 78.85 | 78.07 | 78.82 | 309,400 | -0.08(-0.10%) |
Mar 07, 2019 | 79.35 | 79.35 | 78.58 | 78.90 | 850,741 | -0.69(-0.87%) |
Mar 06, 2019 | 80.44 | 80.44 | 79.49 | 79.59 | 382,444 | -0.98(-1.22%) |
Mar 05, 2019 | 80.90 | 80.90 | 80.30 | 80.57 | 253,005 | -0.36(-0.44%) |
Mar 04, 2019 | 81.75 | 81.78 | 80.23 | 80.93 | 398,545 | -0.57(-0.70%) |
Mar 01, 2019 | 81.74 | 82.09 | 81.17 | 81.50 | 361,100 | +0.28(+0.34%) |
Feb 28, 2019 | 81.47 | 81.47 | 81.13 | 81.22 | 399,933 | -0.50(-0.61%) |
Feb 27, 2019 | 81.94 | 82.05 | 81.47 | 81.72 | 577,438 | -0.38(-0.46%) |
Feb 26, 2019 | 82.05 | 82.48 | 82.05 | 82.10 | 250,986 | -0.14(-0.17%) |
Feb 25, 2019 | 82.61 | 82.81 | 82.20 | 82.24 | 454,672 | +0.23(+0.28%) |
Feb 22, 2019 | 81.84 | 82.11 | 81.68 | 82.01 | 210,100 | +0.42(+0.51%) |
Feb 21, 2019 | 81.92 | 82.01 | 81.33 | 81.59 | 363,011 | -0.49(-0.60%) |
Feb 20, 2019 | 81.79 | 82.34 | 81.76 | 82.08 | 176,927 | +0.18(+0.22%) |
Feb 19, 2019 | 81.35 | 82.10 | 81.35 | 81.90 | 195,003 | +0.32(+0.39%) |
Feb 15, 2019 | 81.00 | 81.63 | 81.00 | 81.58 | 230,000 | +1.00(+1.24%) |
Feb 14, 2019 | 80.38 | 80.96 | 80.16 | 80.58 | 407,018 | -0.19(-0.24%) |
Feb 13, 2019 | 80.52 | 81.00 | 80.48 | 80.77 | 460,047 | +0.49(+0.61%) |
Feb 12, 2019 | 79.69 | 80.49 | 79.64 | 80.28 | 922,898 | +1.06(+1.34%) |
Feb 11, 2019 | 79.30 | 79.32 | 78.98 | 79.22 | 326,783 | +0.12(+0.15%) |
Feb 08, 2019 | 78.94 | 79.11 | 78.13 | 79.10 | 517,200 | -0.30(-0.38%) |
Feb 07, 2019 | 80.01 | 80.01 | 78.73 | 79.40 | 887,491 | -1.13(-1.40%) |
Feb 06, 2019 | 80.26 | 80.72 | 80.26 | 80.53 | 338,383 | +0.25(+0.31%) |
Feb 05, 2019 | 80.20 | 80.49 | 79.92 | 80.28 | 246,295 | +0.08(+0.10%) |
Feb 04, 2019 | 79.92 | 80.20 | 79.46 | 80.20 | 297,731 | +0.22(+0.28%) |
Feb 01, 2019 | 79.78 | 80.18 | 79.55 | 79.98 | 416,300 | +0.27(+0.34%) |
Jan 31, 2019 | 79.00 | 79.77 | 78.84 | 79.71 | 4,174,050 | +0.55(+0.69%) |
Jan 30, 2019 | 78.80 | 79.44 | 78.12 | 79.16 | 760,324 | +0.64(+0.82%) |
Jan 29, 2019 | 78.59 | 78.72 | 78.27 | 78.52 | 182,056 | +0.01(+0.01%) |
Jan 28, 2019 | 78.08 | 78.53 | 77.86 | 78.51 | 603,693 | -0.38(-0.48%) |
Jan 25, 2019 | 78.55 | 79.07 | 78.46 | 78.89 | 288,200 | +0.78(+1.00%) |
Jan 24, 2019 | 77.60 | 78.35 | 77.60 | 78.11 | 304,691 | +0.57(+0.74%) |
Jan 23, 2019 | 77.88 | 78.18 | 76.83 | 77.54 | 346,273 | -0.07(-0.09%) |
Jan 22, 2019 | 78.25 | 78.27 | 77.19 | 77.61 | 1,331,503 | -1.24(-1.57%) |
Jan 18, 2019 | 78.17 | 79.00 | 77.97 | 78.85 | 571,400 | +1.19(+1.53%) |
Jan 17, 2019 | 76.68 | 77.92 | 76.68 | 77.66 | 476,479 | +0.60(+0.78%) |
Jan 16, 2019 | 77.06 | 77.44 | 76.92 | 77.06 | 278,407 | +0.20(+0.26%) |
Jan 15, 2019 | 76.71 | 77.07 | 76.35 | 76.86 | 2,339,303 | +0.26(+0.34%) |
Jan 14, 2019 | 76.29 | 76.87 | 76.21 | 76.60 | 853,812 | -0.46(-0.60%) |
Jan 11, 2019 | 76.30 | 77.32 | 76.28 | 77.06 | 425,900 | +0.50(+0.65%) |
Jan 10, 2019 | 75.70 | 76.58 | 75.56 | 76.56 | 489,209 | +0.24(+0.31%) |
Jan 09, 2019 | 76.22 | 76.66 | 75.77 | 76.32 | 448,369 | +0.50(+0.66%) |
Jan 08, 2019 | 76.00 | 76.17 | 75.14 | 75.82 | 1,685,996 | +0.51(+0.68%) |
Jan 07, 2019 | 74.50 | 75.92 | 74.28 | 75.31 | 445,596 | +0.86(+1.16%) |
Jan 04, 2019 | 73.00 | 74.64 | 73.00 | 74.45 | 484,900 | +2.52(+3.50%) |
Jan 03, 2019 | 72.87 | 73.03 | 71.71 | 71.93 | 451,742 | -1.39(-1.90%) |
Jan 02, 2019 | 71.34 | 73.58 | 71.34 | 73.32 | 558,290 | +0.75(+1.03%) |
Dec 31, 2018 | 72.49 | 72.61 | 71.64 | 72.57 | 1,217,300 | +0.49(+0.68%) |
Dec 28, 2018 | 72.49 | 73.04 | 71.79 | 72.08 | 1,329,500 | -0.12(-0.17%) |
Dec 27, 2018 | 70.63 | 72.20 | 69.59 | 72.20 | 1,028,325 | +0.57(+0.80%) |
Dec 26, 2018 | 69.04 | 71.65 | 67.97 | 71.63 | 1,700,180 | +2.99(+4.36%) |
Dec 24, 2018 | 69.90 | 70.10 | 68.60 | 68.64 | 1,500,300 | -1.78(-2.53%) |
Dec 21, 2018 | 71.94 | 72.97 | 70.19 | 70.42 | 1,391,600 | -1.12(-1.57%) |
Dec 20, 2018 | 72.77 | 73.33 | 71.06 | 71.54 | 2,946,799 | -1.55(-2.12%) |
Dec 19, 2018 | 74.37 | 75.60 | 72.70 | 73.09 | 1,995,267 | -1.33(-1.79%) |
Dec 18, 2018 | 75.08 | 75.67 | 74.04 | 74.42 | 1,090,215 | -0.07(-0.09%) |
Dec 17, 2018 | 75.53 | 76.19 | 74.05 | 74.49 | 2,097,004 | -1.94(-2.54%) |
Dec 14, 2018 | 76.55 | 77.44 | 76.20 | 76.43 | 507,600 | -0.86(-1.11%) |
Dec 13, 2018 | 77.96 | 78.09 | 76.89 | 77.29 | 1,613,108 | -0.36(-0.46%) |
Dec 12, 2018 | 77.97 | 78.68 | 77.57 | 77.65 | 1,509,320 | +0.59(+0.77%) |
Dec 11, 2018 | 78.24 | 78.58 | 76.62 | 77.06 | 865,344 | -0.18(-0.23%) |
Dec 10, 2018 | 77.56 | 77.78 | 75.71 | 77.24 | 1,278,927 | -0.46(-0.59%) |
Dec 07, 2018 | 79.74 | 79.89 | 77.41 | 77.70 | 650,200 | -2.08(-2.61%) |
Dec 06, 2018 | 78.75 | 79.80 | 77.73 | 79.78 | 2,001,924 | -0.37(-0.46%) |
Dec 04, 2018 | 82.83 | 83.01 | 80.04 | 80.15 | 424,900 | -3.02(-3.63%) |
Dec 03, 2018 | 83.58 | 83.60 | 82.60 | 83.17 | 354,527 | +1.00(+1.22%) |
Nov 30, 2018 | 81.65 | 82.32 | 81.53 | 82.17 | 511,300 | +0.49(+0.60%) |
Nov 29, 2018 | 81.93 | 82.17 | 81.36 | 81.68 | 351,186 | -0.43(-0.52%) |
Nov 28, 2018 | 80.70 | 82.11 | 80.16 | 82.11 | 474,812 | +1.69(+2.10%) |
Nov 27, 2018 | 79.91 | 80.42 | 79.75 | 80.42 | 451,813 | +0.16(+0.20%) |
Nov 26, 2018 | 79.63 | 80.31 | 79.62 | 80.26 | 421,076 | +1.26(+1.59%) |
Nov 23, 2018 | 79.00 | 79.45 | 78.89 | 79.00 | 172,300 | -0.55(-0.69%) |
Nov 21, 2018 | 79.55 | 79.55 | 79.55 | 0 | +0.41(+0.52%) | |
Nov 20, 2018 | 79.82 | 80.10 | 78.81 | 79.14 | 518,126 | -1.96(-2.42%) |
Nov 19, 2018 | 81.83 | 81.95 | 80.80 | 81.10 | 547,363 | -0.99(-1.21%) |
Nov 16, 2018 | 81.61 | 82.43 | 81.54 | 82.09 | 291,900 | +0.16(+0.20%) |
Nov 15, 2018 | 80.93 | 82.13 | 80.24 | 81.93 | 585,468 | +0.65(+0.80%) |
Nov 14, 2018 | 82.94 | 83.04 | 80.77 | 81.28 | 842,083 | -0.97(-1.18%) |
Nov 13, 2018 | 82.60 | 83.32 | 82.05 | 82.25 | 421,604 | -0.22(-0.27%) |
Nov 12, 2018 | 83.77 | 83.77 | 82.32 | 82.47 | 1,375,369 | -1.64(-1.95%) |
Nov 09, 2018 | 84.60 | 84.70 | 83.68 | 84.11 | 299,500 | -1.09(-1.28%) |
Nov 08, 2018 | 85.09 | 85.51 | 84.87 | 85.20 | 470,901 | -0.25(-0.29%) |
Nov 07, 2018 | 84.69 | 85.50 | 84.27 | 85.45 | 465,759 | +1.48(+1.76%) |
Nov 06, 2018 | 83.55 | 84.00 | 83.47 | 83.97 | 288,224 | +0.47(+0.56%) |
Nov 05, 2018 | 82.97 | 83.69 | 82.73 | 83.50 | 513,050 | +0.60(+0.72%) |
Nov 02, 2018 | 83.92 | 84.10 | 82.30 | 82.90 | 580,500 | -0.96(-1.14%) |
Nov 01, 2018 | 82.95 | 83.92 | 82.72 | 83.86 | 809,056 | +1.20(+1.45%) |
Oct 31, 2018 | 82.85 | 83.44 | 82.55 | 82.66 | 410,104 | +0.77(+0.94%) |
Oct 30, 2018 | 80.45 | 81.97 | 80.45 | 81.89 | 626,679 | +1.28(+1.59%) |
Oct 29, 2018 | 81.55 | 82.26 | 79.43 | 80.61 | 721,953 | +0.05(+0.06%) |
Oct 26, 2018 | 80.53 | 81.50 | 79.57 | 80.56 | 701,200 | -1.06(-1.30%) |
Oct 25, 2018 | 80.60 | 82.16 | 80.42 | 81.62 | 717,954 | +1.66(+2.08%) |
Oct 24, 2018 | 82.82 | 82.85 | 79.89 | 79.96 | 557,140 | -2.92(-3.52%) |
Oct 23, 2018 | 81.95 | 83.25 | 81.14 | 82.88 | 614,514 | -0.36(-0.43%) |
Oct 22, 2018 | 83.80 | 83.98 | 83.11 | 83.24 | 315,611 | -0.33(-0.39%) |
Oct 19, 2018 | 83.82 | 84.35 | 83.36 | 83.57 | 286,500 | -0.07(-0.08%) |
Oct 18, 2018 | 84.57 | 84.83 | 83.30 | 83.64 | 296,282 | -1.26(-1.48%) |
Oct 17, 2018 | 84.91 | 85.35 | 84.14 | 84.90 | 362,925 | -0.12(-0.15%) |
Oct 16, 2018 | 84.03 | 85.15 | 83.74 | 85.03 | 722,055 | +1.59(+1.90%) |
Oct 15, 2018 | 83.84 | 84.16 | 83.44 | 83.44 | 336,409 | -0.45(-0.54%) |
Oct 12, 2018 | 84.37 | 84.37 | 82.86 | 83.89 | 562,900 | +0.91(+1.10%) |
Oct 11, 2018 | 84.49 | 85.15 | 82.55 | 82.98 | 1,721,621 | -1.97(-2.32%) |
Oct 10, 2018 | 87.17 | 87.17 | 84.81 | 84.95 | 1,628,328 | -2.30(-2.64%) |
Oct 09, 2018 | 87.61 | 87.68 | 87.01 | 87.25 | 231,480 | -0.46(-0.52%) |
Oct 08, 2018 | 87.35 | 87.86 | 87.00 | 87.71 | 196,572 | +0.16(+0.18%) |
Oct 05, 2018 | 88.31 | 88.39 | 87.05 | 87.55 | 205,500 | -0.66(-0.75%) |
Oct 04, 2018 | 88.71 | 88.73 | 87.72 | 88.21 | 267,915 | -0.57(-0.64%) |
Oct 03, 2018 | 88.67 | 89.18 | 88.64 | 88.78 | 190,213 | +0.54(+0.61%) |
Oct 02, 2018 | 88.02 | 88.56 | 88.02 | 88.24 | 190,640 | +0.10(+0.11%) |
Oct 01, 2018 | 88.40 | 88.66 | 87.94 | 88.14 | 509,284 | +0.29(+0.33%) |
Sep 28, 2018 | 87.68 | 87.99 | 87.51 | 87.85 | 195,300 | +0.08(+0.09%) |
Sep 27, 2018 | 87.75 | 88.23 | 87.65 | 87.77 | 155,096 | +0.20(+0.23%) |
Sep 26, 2018 | 88.13 | 88.34 | 87.47 | 87.57 | 200,209 | -0.81(-0.92%) |
Sep 25, 2018 | 89.03 | 89.03 | 88.35 | 88.38 | 189,471 | -0.41(-0.46%) |
Sep 24, 2018 | 89.04 | 89.21 | 88.66 | 88.79 | 409,289 | -0.44(-0.49%) |
Sep 21, 2018 | 89.52 | 89.71 | 89.20 | 89.23 | 1,322,200 | -0.08(-0.09%) |
Sep 20, 2018 | 88.98 | 89.50 | 88.98 | 89.31 | 608,425 | +0.76(+0.86%) |
Sep 19, 2018 | 88.37 | 88.81 | 88.32 | 88.55 | 356,772 | +0.25(+0.28%) |
Sep 18, 2018 | 88.02 | 88.54 | 87.87 | 88.30 | 872,839 | +0.47(+0.54%) |
Sep 17, 2018 | 88.22 | 88.26 | 87.75 | 87.83 | 96,959 | -0.37(-0.42%) |
Sep 14, 2018 | 88.01 | 88.32 | 87.91 | 88.20 | 333,800 | +0.16(+0.18%) |
Sep 13, 2018 | 87.88 | 88.15 | 87.88 | 88.04 | 250,909 | +0.57(+0.65%) |
Sep 12, 2018 | 87.42 | 87.70 | 87.28 | 87.47 | 212,531 | +0.04(+0.05%) |
Sep 11, 2018 | 87.18 | 87.57 | 86.77 | 87.43 | 171,757 | +0.14(+0.16%) |
Sep 10, 2018 | 87.54 | 87.68 | 87.25 | 87.29 | 141,241 | -0.02(-0.02%) |
Sep 07, 2018 | 87.41 | 87.74 | 87.14 | 87.31 | 241,500 | -0.33(-0.38%) |
Sep 06, 2018 | 88.45 | 88.45 | 87.43 | 87.64 | 1,747,587 | -0.70(-0.79%) |
Sep 05, 2018 | 88.31 | 88.47 | 87.82 | 88.34 | 165,886 | +0.00(+0.00%) |
Sep 04, 2018 | 88.38 | 88.47 | 88.00 | 88.34 | 335,144 | -0.17(-0.19%) |
Aug 31, 2018 | 88.51 | 88.51 | 88.51 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 88.75 | 88.97 | 88.38 | 88.58 | 351,517 | -0.36(-0.40%) |
Aug 29, 2018 | 88.91 | 89.10 | 88.49 | 88.94 | 134,961 | +0.22(+0.25%) |
Aug 28, 2018 | 88.86 | 88.86 | 88.56 | 88.72 | 407,889 | +0.17(+0.19%) |
Aug 27, 2018 | 88.04 | 88.67 | 88.04 | 88.55 | 191,676 | +0.80(+0.91%) |
Aug 24, 2018 | 87.65 | 87.83 | 87.52 | 87.75 | 226,200 | +0.34(+0.39%) |
Aug 23, 2018 | 87.67 | 87.73 | 87.29 | 87.41 | 145,073 | -0.30(-0.34%) |
Aug 22, 2018 | 87.90 | 88.03 | 87.67 | 87.71 | 191,041 | -0.29(-0.33%) |
Aug 21, 2018 | 87.86 | 88.28 | 87.78 | 88.00 | 180,628 | +0.37(+0.42%) |
Aug 20, 2018 | 87.43 | 87.71 | 87.43 | 87.63 | 129,447 | +0.40(+0.46%) |
Aug 17, 2018 | 86.57 | 87.42 | 86.56 | 87.23 | 172,300 | +0.58(+0.67%) |
Aug 16, 2018 | 86.28 | 86.90 | 86.28 | 86.65 | 112,854 | +1.06(+1.24%) |
Aug 15, 2018 | 85.90 | 85.90 | 85.02 | 85.59 | 216,142 | -0.72(-0.83%) |
Aug 14, 2018 | 86.03 | 86.43 | 85.99 | 86.31 | 254,978 | +0.62(+0.72%) |
Aug 13, 2018 | 86.11 | 86.31 | 85.62 | 85.69 | 454,929 | -0.43(-0.50%) |
Aug 10, 2018 | 86.33 | 86.40 | 85.86 | 86.12 | 422,500 | -0.71(-0.82%) |
Aug 09, 2018 | 87.06 | 87.18 | 86.77 | 86.83 | 281,865 | -0.17(-0.20%) |
Aug 08, 2018 | 86.97 | 87.13 | 86.76 | 87.00 | 152,034 | +0.03(+0.03%) |
Aug 07, 2018 | 86.80 | 87.16 | 86.80 | 86.97 | 558,900 | +0.23(+0.27%) |
Aug 06, 2018 | 86.40 | 86.83 | 86.34 | 86.74 | 136,903 | +0.21(+0.24%) |
Aug 03, 2018 | 85.99 | 86.55 | 85.97 | 86.53 | 121,300 | +0.65(+0.76%) |
Aug 02, 2018 | 85.03 | 85.94 | 84.88 | 85.88 | 152,813 | +0.54(+0.63%) |
Aug 01, 2018 | 85.62 | 85.88 | 85.17 | 85.34 | 343,759 | -0.09(-0.11%) |
Jul 31, 2018 | 85.40 | 85.72 | 85.29 | 85.43 | 550,103 | +0.34(+0.40%) |
Jul 30, 2018 | 84.95 | 85.28 | 84.95 | 85.09 | 225,933 | +0.18(+0.21%) |
Jul 27, 2018 | 85.14 | 85.46 | 84.67 | 84.91 | 221,200 | -0.46(-0.54%) |
Jul 26, 2018 | 85.09 | 85.67 | 85.07 | 85.37 | 165,474 | +0.29(+0.34%) |
Jul 25, 2018 | 84.45 | 85.13 | 84.09 | 85.08 | 244,750 | +0.38(+0.45%) |
Jul 24, 2018 | 84.92 | 85.19 | 84.53 | 84.70 | 149,900 | +0.10(+0.12%) |
Jul 23, 2018 | 84.33 | 84.69 | 84.11 | 84.60 | 102,274 | +0.21(+0.25%) |
Jul 20, 2018 | 84.50 | 84.69 | 84.33 | 84.39 | 100,639 | -0.32(-0.38%) |
Jul 19, 2018 | 84.77 | 84.90 | 84.39 | 84.71 | 164,986 | -0.19(-0.22%) |
Jul 18, 2018 | 84.69 | 85.00 | 84.64 | 84.90 | 95,516 | +0.26(+0.31%) |
Jul 17, 2018 | 84.27 | 84.76 | 84.26 | 84.64 | 162,266 | +0.22(+0.26%) |
Jul 16, 2018 | 84.46 | 84.57 | 84.21 | 84.42 | 114,264 | -0.07(-0.08%) |
Jul 13, 2018 | 84.50 | 84.72 | 84.35 | 84.49 | 188,970 | -0.02(-0.02%) |
Jul 12, 2018 | 84.31 | 84.63 | 84.02 | 84.51 | 520,325 | +0.66(+0.79%) |
Jul 11, 2018 | 84.44 | 84.44 | 83.77 | 83.85 | 216,555 | -1.14(-1.34%) |
Jul 10, 2018 | 85.06 | 85.07 | 84.73 | 84.99 | 483,476 | +0.20(+0.24%) |
Jul 09, 2018 | 83.99 | 84.79 | 83.99 | 84.79 | 175,138 | +1.12(+1.34%) |
Jul 06, 2018 | 83.06 | 83.79 | 82.85 | 83.67 | 184,167 | +0.60(+0.72%) |
Jul 05, 2018 | 82.96 | 83.07 | 82.43 | 83.07 | 166,210 | +0.73(+0.89%) |
Jul 03, 2018 | 82.34 | 82.34 | 82.34 | 0 | -0.45(-0.54%) | |
Jul 02, 2018 | 82.17 | 82.79 | 81.97 | 82.79 | 547,220 | +0.18(+0.22%) |
Jun 29, 2018 | 83.53 | 82.56 | 82.61 | 188,859 | -0.21(-0.25%) | |
Jun 28, 2018 | 82.47 | 83.03 | 82.01 | 82.82 | 296,339 | +0.08(+0.10%) |
Jun 27, 2018 | 83.58 | 84.11 | 82.72 | 82.74 | 323,332 | -0.65(-0.78%) |
Jun 26, 2018 | 83.49 | 83.65 | 83.07 | 83.39 | 424,870 | -0.35(-0.42%) |
Jun 25, 2018 | 84.47 | 84.53 | 83.17 | 83.74 | 371,150 | -1.21(-1.42%) |
Jun 22, 2018 | 85.49 | 85.54 | 84.93 | 84.95 | 105,169 | -0.02(-0.02%) |
Jun 21, 2018 | 85.59 | 85.59 | 84.80 | 84.97 | 148,100 | -0.61(-0.71%) |
Jun 20, 2018 | 85.75 | 85.79 | 85.32 | 85.58 | 207,020 | +0.14(+0.16%) |
Jun 19, 2018 | 85.08 | 85.49 | 84.68 | 85.44 | 655,632 | -0.48(-0.56%) |
Jun 18, 2018 | 85.72 | 85.99 | 85.42 | 85.92 | 149,965 | -0.27(-0.31%) |
Jun 15, 2018 | 86.28 | 85.45 | 86.19 | 259,636 | -0.13(-0.15%) | |
Jun 14, 2018 | 86.70 | 86.70 | 86.21 | 86.32 | 262,715 | -0.03(-0.03%) |
Jun 13, 2018 | 86.86 | 86.86 | 86.32 | 86.35 | 210,149 | -0.34(-0.39%) |
Jun 12, 2018 | 86.98 | 86.98 | 86.45 | 86.69 | 764,851 | -0.06(-0.07%) |
Jun 11, 2018 | 86.60 | 86.98 | 86.57 | 86.75 | 192,083 | +0.20(+0.23%) |
Jun 08, 2018 | 86.27 | 86.57 | 86.05 | 86.55 | 184,194 | +0.13(+0.15%) |
Jun 07, 2018 | 86.48 | 86.66 | 86.06 | 86.42 | 355,225 | +0.18(+0.21%) |
Jun 06, 2018 | 86.24 | 86.24 | 535,618 | +0.72(+0.84%) | ||
Jun 05, 2018 | 85.37 | 85.59 | 85.21 | 85.52 | 139,716 | +0.17(+0.20%) |
Jun 04, 2018 | 85.19 | 85.56 | 85.19 | 85.35 | 113,681 | +0.41(+0.48%) |
Jun 01, 2018 | 84.53 | 85.01 | 84.50 | 84.94 | 442,808 | +0.97(+1.16%) |
May 31, 2018 | 84.56 | 84.59 | 83.70 | 83.97 | 296,418 | -0.53(-0.63%) |
May 30, 2018 | 83.98 | 84.66 | 83.96 | 84.50 | 184,085 | +0.92(+1.10%) |
May 29, 2018 | 84.07 | 84.30 | 83.19 | 83.58 | 301,732 | -1.01(-1.19%) |
May 25, 2018 | 84.59 | 84.59 | 84.59 | 0 | -0.31(-0.37%) | |
May 24, 2018 | 84.87 | 84.99 | 84.14 | 84.90 | 269,904 | -0.08(-0.09%) |
May 23, 2018 | 84.69 | 84.98 | 84.26 | 84.98 | 124,490 | -0.08(-0.09%) |
May 22, 2018 | 85.50 | 85.62 | 84.97 | 85.06 | 207,005 | -0.11(-0.13%) |
May 21, 2018 | 85.13 | 85.43 | 84.93 | 85.17 | 239,263 | +0.68(+0.80%) |
May 18, 2018 | 84.96 | 84.96 | 84.48 | 84.49 | 127,933 | -0.56(-0.66%) |
May 17, 2018 | 84.85 | 85.44 | 84.78 | 85.05 | 625,638 | +0.00(+0.00%) |
May 16, 2018 | 84.46 | 85.20 | 84.46 | 85.05 | 178,992 | +0.72(+0.85%) |
May 15, 2018 | 84.25 | 84.42 | 84.02 | 84.33 | 273,867 | -0.25(-0.30%) |
May 14, 2018 | 84.69 | 84.91 | 84.47 | 84.58 | 163,402 | +0.23(+0.27%) |
May 11, 2018 | 84.15 | 84.49 | 83.94 | 84.35 | 116,760 | +0.25(+0.30%) |
May 10, 2018 | 83.46 | 84.26 | 83.46 | 84.10 | 501,567 | +0.82(+0.98%) |
May 09, 2018 | 82.76 | 83.37 | 82.58 | 83.28 | 120,660 | +0.67(+0.81%) |
May 08, 2018 | 82.54 | 82.79 | 82.09 | 82.61 | 254,384 | +0.09(+0.11%) |
May 07, 2018 | 82.77 | 82.87 | 82.34 | 82.52 | 279,834 | +0.03(+0.04%) |
May 04, 2018 | 81.23 | 82.72 | 80.96 | 82.49 | 165,532 | +1.05(+1.29%) |
May 03, 2018 | 81.67 | 81.67 | 80.41 | 81.44 | 548,288 | -0.48(-0.59%) |
May 02, 2018 | 82.40 | 82.65 | 81.79 | 81.92 | 265,105 | -0.46(-0.56%) |