Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.71 | 74.93 | 74.48 | 74.60 | 47,213 | -0.71(-0.95%) |
May 30, 2019 | 75.29 | 75.49 | 75.15 | 75.31 | 47,743 | +0.16(+0.21%) |
May 29, 2019 | 75.44 | 75.44 | 74.81 | 75.16 | 31,574 | -0.52(-0.69%) |
May 28, 2019 | 76.44 | 76.65 | 75.61 | 75.68 | 26,740 | -0.58(-0.75%) |
May 24, 2019 | 76.47 | 76.47 | 76.14 | 76.25 | 53,457 | +0.01(+0.01%) |
May 23, 2019 | 76.63 | 76.63 | 75.82 | 76.24 | 18,478 | -0.78(-1.01%) |
May 22, 2019 | 77.02 | 77.12 | 76.87 | 77.02 | 42,798 | -0.12(-0.15%) |
May 21, 2019 | 76.98 | 77.24 | 76.91 | 77.14 | 39,085 | +0.57(+0.74%) |
May 20, 2019 | 76.73 | 76.81 | 76.30 | 76.57 | 17,464 | -0.39(-0.51%) |
May 17, 2019 | 77.03 | 77.46 | 76.90 | 76.96 | 6,134 | -0.30(-0.39%) |
May 16, 2019 | 76.80 | 77.61 | 76.80 | 77.27 | 12,103 | +0.67(+0.87%) |
May 15, 2019 | 75.69 | 76.72 | 75.69 | 76.60 | 20,490 | +0.52(+0.68%) |
May 14, 2019 | 76.51 | 76.54 | 75.90 | 76.08 | 35,482 | -0.18(-0.24%) |
May 13, 2019 | 76.16 | 76.26 | 75.29 | 76.26 | 54,666 | -0.83(-1.07%) |
May 10, 2019 | 76.86 | 77.38 | 75.77 | 77.09 | 49,623 | +0.25(+0.33%) |
May 09, 2019 | 76.47 | 76.90 | 76.03 | 76.84 | 21,339 | -0.18(-0.24%) |
May 08, 2019 | 77.05 | 77.60 | 77.02 | 77.02 | 441,321 | -0.07(-0.10%) |
May 07, 2019 | 77.70 | 77.76 | 76.67 | 77.09 | 45,226 | -1.17(-1.49%) |
May 06, 2019 | 77.38 | 78.33 | 77.38 | 78.26 | 34,808 | -0.27(-0.35%) |
May 03, 2019 | 78.21 | 78.74 | 78.21 | 78.53 | 70,107 | +0.65(+0.84%) |
May 02, 2019 | 78.01 | 78.22 | 77.53 | 77.88 | 34,100 | -0.20(-0.25%) |
May 01, 2019 | 79.01 | 79.01 | 78.07 | 78.07 | 51,499 | -0.86(-1.08%) |
Apr 30, 2019 | 78.44 | 78.93 | 78.24 | 78.93 | 9,950 | +0.47(+0.59%) |
Apr 29, 2019 | 78.54 | 78.61 | 78.40 | 78.46 | 18,656 | -0.01(-0.01%) |
Apr 26, 2019 | 78.23 | 78.47 | 78.09 | 78.47 | 20,265 | +0.19(+0.24%) |
Apr 25, 2019 | 78.31 | 78.36 | 77.99 | 78.28 | 31,307 | -0.09(-0.12%) |
Apr 24, 2019 | 78.42 | 78.58 | 78.35 | 78.38 | 69,519 | -0.02(-0.03%) |
Apr 23, 2019 | 77.85 | 78.42 | 77.75 | 78.40 | 19,289 | +0.68(+0.87%) |
Apr 22, 2019 | 77.56 | 77.72 | 77.56 | 77.72 | 15,375 | +0.01(+0.02%) |
Apr 18, 2019 | 77.84 | 77.84 | 77.43 | 77.71 | 15,445 | +0.05(+0.07%) |
Apr 17, 2019 | 77.82 | 77.87 | 77.55 | 77.66 | 16,027 | -0.10(-0.13%) |
Apr 16, 2019 | 78.12 | 78.12 | 77.70 | 77.76 | 16,973 | -0.08(-0.11%) |
Apr 15, 2019 | 77.80 | 77.84 | 77.62 | 77.84 | 15,042 | +0.10(+0.12%) |
Apr 12, 2019 | 77.75 | 77.78 | 77.55 | 77.75 | 13,035 | +0.51(+0.67%) |
Apr 11, 2019 | 77.21 | 77.28 | 77.06 | 77.23 | 11,017 | +0.10(+0.12%) |
Apr 10, 2019 | 77.10 | 77.20 | 77.02 | 77.13 | 6,034 | +0.16(+0.20%) |
Apr 09, 2019 | 77.06 | 77.06 | 76.96 | 76.98 | 14,473 | -0.29(-0.37%) |
Apr 08, 2019 | 76.93 | 77.30 | 76.93 | 77.27 | 11,582 | +0.10(+0.13%) |
Apr 05, 2019 | 77.09 | 77.21 | 77.03 | 77.17 | 76,023 | +0.28(+0.37%) |
Apr 04, 2019 | 76.86 | 76.93 | 76.64 | 76.89 | 191,598 | +0.16(+0.21%) |
Apr 03, 2019 | 76.99 | 77.00 | 76.53 | 76.73 | 56,119 | +0.12(+0.15%) |
Apr 02, 2019 | 76.61 | 76.63 | 76.43 | 76.61 | 17,730 | +0.00(+0.00%) |
Apr 01, 2019 | 76.33 | 76.65 | 76.30 | 76.61 | 168,198 | +0.71(+0.93%) |
Mar 29, 2019 | 75.76 | 75.94 | 75.53 | 75.90 | 24,647 | +0.51(+0.67%) |
Mar 28, 2019 | 75.48 | 75.50 | 75.25 | 75.39 | 6,478 | +0.30(+0.40%) |
Mar 27, 2019 | 75.50 | 75.50 | 75.04 | 75.09 | 8,063 | -0.27(-0.36%) |
Mar 26, 2019 | 75.37 | 75.57 | 75.02 | 75.37 | 26,286 | +0.60(+0.81%) |
Mar 25, 2019 | 74.24 | 74.93 | 74.24 | 74.76 | 66,262 | -0.08(-0.11%) |
Mar 22, 2019 | 75.65 | 75.79 | 74.85 | 74.85 | 22,675 | -1.09(-1.43%) |
Mar 21, 2019 | 75.14 | 76.07 | 75.14 | 75.93 | 15,615 | +0.75(+1.00%) |
Mar 20, 2019 | 75.26 | 75.55 | 74.95 | 75.18 | 16,341 | -0.20(-0.26%) |
Mar 19, 2019 | 76.02 | 76.02 | 75.22 | 75.37 | 26,650 | -0.12(-0.16%) |
Mar 18, 2019 | 75.57 | 75.60 | 75.29 | 75.49 | 14,101 | +0.17(+0.23%) |
Mar 15, 2019 | 75.30 | 75.51 | 75.17 | 75.32 | 11,830 | +0.28(+0.37%) |
Mar 14, 2019 | 75.12 | 75.13 | 74.92 | 75.04 | 18,792 | -0.04(-0.05%) |
Mar 13, 2019 | 75.13 | 75.34 | 74.94 | 75.08 | 16,828 | +0.47(+0.63%) |
Mar 12, 2019 | 74.53 | 74.79 | 74.51 | 74.62 | 235,998 | +0.23(+0.30%) |
Mar 11, 2019 | 73.54 | 74.41 | 73.54 | 74.39 | 15,337 | +1.00(+1.37%) |
Mar 08, 2019 | 73.00 | 73.39 | 72.91 | 73.39 | 11,392 | -0.15(-0.20%) |
Mar 07, 2019 | 73.94 | 73.94 | 73.35 | 73.53 | 45,134 | -0.49(-0.67%) |
Mar 06, 2019 | 74.55 | 74.55 | 74.01 | 74.03 | 14,773 | -0.38(-0.52%) |
Mar 05, 2019 | 74.40 | 74.55 | 74.31 | 74.41 | 73,420 | +0.04(+0.05%) |
Mar 04, 2019 | 75.16 | 75.16 | 73.86 | 74.37 | 11,474 | -0.37(-0.49%) |
Mar 01, 2019 | 74.69 | 74.80 | 74.40 | 74.74 | 105,380 | +0.45(+0.61%) |
Feb 28, 2019 | 74.35 | 74.48 | 74.28 | 74.28 | 7,209 | -0.10(-0.13%) |
Feb 27, 2019 | 74.35 | 74.46 | 74.05 | 74.38 | 58,953 | -0.04(-0.05%) |
Feb 26, 2019 | 74.42 | 74.56 | 74.35 | 74.42 | 17,726 | +0.02(+0.03%) |
Feb 25, 2019 | 75.02 | 75.02 | 74.39 | 74.40 | 17,477 | +0.04(+0.06%) |
Feb 22, 2019 | 74.00 | 74.37 | 74.00 | 74.35 | 80,624 | +0.51(+0.69%) |
Feb 21, 2019 | 74.01 | 74.02 | 73.63 | 73.84 | 19,480 | -0.20(-0.27%) |
Feb 20, 2019 | 73.93 | 74.12 | 73.81 | 74.04 | 18,384 | +0.11(+0.15%) |
Feb 19, 2019 | 74.52 | 74.52 | 73.66 | 73.93 | 25,353 | +0.16(+0.21%) |
Feb 15, 2019 | 73.17 | 73.78 | 73.17 | 73.78 | 27,166 | +0.71(+0.97%) |
Feb 14, 2019 | 72.95 | 73.37 | 72.77 | 73.07 | 48,480 | -0.13(-0.18%) |
Feb 13, 2019 | 73.01 | 73.31 | 73.01 | 73.20 | 80,521 | +0.24(+0.33%) |
Feb 12, 2019 | 72.96 | 73.06 | 72.88 | 72.96 | 6,638 | +0.76(+1.05%) |
Feb 11, 2019 | 73.26 | 73.26 | 72.04 | 72.20 | 112,405 | +0.09(+0.12%) |
Feb 08, 2019 | 71.51 | 72.11 | 71.51 | 72.11 | 9,530 | +0.18(+0.25%) |
Feb 07, 2019 | 72.30 | 72.30 | 71.53 | 71.93 | 78,053 | -0.59(-0.82%) |
Feb 06, 2019 | 72.38 | 72.65 | 72.38 | 72.52 | 18,414 | -0.08(-0.11%) |
Feb 05, 2019 | 72.40 | 72.60 | 72.35 | 72.60 | 76,768 | +0.39(+0.54%) |
Feb 04, 2019 | 72.56 | 72.56 | 71.64 | 72.21 | 5,095 | +0.47(+0.66%) |
Feb 01, 2019 | 71.67 | 71.93 | 71.57 | 71.74 | 12,816 | +0.11(+0.16%) |
Jan 31, 2019 | 71.18 | 71.70 | 70.96 | 71.62 | 38,918 | +0.71(+1.00%) |
Jan 30, 2019 | 70.32 | 71.16 | 70.22 | 70.91 | 13,718 | +0.86(+1.23%) |
Jan 29, 2019 | 69.96 | 70.10 | 69.86 | 70.05 | 96,917 | +0.02(+0.03%) |
Jan 28, 2019 | 71.01 | 71.01 | 69.62 | 70.04 | 5,392 | -0.37(-0.53%) |
Jan 25, 2019 | 70.42 | 70.58 | 70.34 | 70.41 | 51,704 | +0.43(+0.61%) |
Jan 24, 2019 | 69.83 | 70.42 | 69.61 | 69.98 | 81,535 | +0.16(+0.24%) |
Jan 23, 2019 | 70.10 | 70.10 | 69.48 | 69.82 | 14,420 | +0.29(+0.41%) |
Jan 22, 2019 | 69.99 | 69.99 | 69.19 | 69.53 | 21,924 | -0.77(-1.10%) |
Jan 18, 2019 | 69.87 | 70.41 | 69.87 | 70.30 | 19,608 | +0.89(+1.28%) |
Jan 17, 2019 | 69.04 | 69.61 | 69.04 | 69.41 | 15,798 | +0.41(+0.59%) |
Jan 16, 2019 | 68.96 | 69.10 | 68.90 | 69.01 | 10,912 | +0.12(+0.17%) |
Jan 15, 2019 | 68.46 | 68.89 | 68.46 | 68.89 | 38,834 | +0.59(+0.86%) |
Jan 14, 2019 | 68.24 | 68.38 | 68.01 | 68.30 | 3,310 | -0.34(-0.50%) |
Jan 11, 2019 | 68.23 | 68.64 | 68.22 | 68.64 | 7,229 | +0.01(+0.02%) |
Jan 10, 2019 | 67.28 | 68.63 | 67.28 | 68.63 | 33,709 | +0.30(+0.44%) |
Jan 09, 2019 | 68.24 | 68.54 | 68.09 | 68.33 | 20,337 | +0.20(+0.29%) |
Jan 08, 2019 | 67.93 | 68.18 | 67.43 | 68.13 | 51,276 | +0.64(+0.95%) |
Jan 07, 2019 | 66.99 | 67.88 | 66.96 | 67.49 | 14,865 | +0.42(+0.62%) |
Jan 04, 2019 | 65.94 | 67.12 | 65.94 | 67.07 | 13,802 | +2.05(+3.16%) |
Jan 03, 2019 | 65.65 | 65.96 | 65.01 | 65.02 | 9,639 | -1.46(-2.19%) |
Jan 02, 2019 | 65.95 | 66.67 | 65.67 | 66.47 | 54,406 | -0.07(-0.10%) |
Dec 31, 2018 | 67.12 | 67.12 | 66.09 | 66.54 | 33,629 | +0.60(+0.91%) |
Dec 28, 2018 | 66.70 | 67.89 | 65.82 | 65.94 | 55,429 | +0.01(+0.01%) |
Dec 27, 2018 | 64.77 | 66.03 | 63.90 | 65.93 | 43,506 | +0.50(+0.76%) |
Dec 26, 2018 | 63.33 | 65.44 | 62.67 | 65.44 | 52,897 | +2.44(+3.87%) |
Dec 24, 2018 | 63.47 | 63.95 | 62.99 | 63.00 | 30,562 | -1.61(-2.49%) |
Dec 21, 2018 | 66.58 | 66.58 | 64.34 | 64.60 | 51,704 | -0.83(-1.27%) |
Dec 20, 2018 | 66.19 | 66.64 | 65.15 | 65.43 | 37,622 | -1.32(-1.98%) |
Dec 19, 2018 | 68.15 | 68.35 | 66.27 | 66.76 | 24,045 | -1.03(-1.52%) |
Dec 18, 2018 | 68.06 | 68.23 | 67.33 | 67.79 | 25,372 | +0.26(+0.38%) |
Dec 17, 2018 | 68.48 | 68.98 | 67.29 | 67.54 | 16,390 | -1.48(-2.14%) |
Dec 14, 2018 | 69.55 | 69.81 | 68.90 | 69.01 | 8,765 | -1.30(-1.84%) |
Dec 13, 2018 | 70.67 | 70.67 | 70.02 | 70.31 | 60,371 | -0.01(-0.02%) |
Dec 12, 2018 | 71.33 | 71.33 | 70.27 | 70.32 | 24,407 | +0.39(+0.56%) |
Dec 11, 2018 | 70.67 | 71.38 | 69.55 | 69.93 | 13,632 | -0.06(-0.08%) |
Dec 10, 2018 | 69.67 | 69.99 | 68.67 | 69.99 | 9,414 | +0.20(+0.29%) |
Dec 07, 2018 | 71.31 | 71.31 | 69.58 | 69.79 | 7,211 | -1.36(-1.91%) |
Dec 06, 2018 | 70.98 | 71.15 | 69.76 | 71.15 | 13,508 | -0.09(-0.13%) |
Dec 04, 2018 | 73.02 | 73.02 | 71.24 | 71.24 | 6,546 | -2.07(-2.82%) |
Dec 03, 2018 | 73.66 | 74.14 | 73.04 | 73.30 | 24,948 | +0.62(+0.85%) |
Nov 30, 2018 | 72.13 | 73.15 | 72.13 | 72.68 | 5,658 | +0.50(+0.69%) |
Nov 29, 2018 | 72.18 | 72.41 | 72.00 | 72.19 | 69,297 | -0.00(-0.01%) |
Nov 28, 2018 | 71.82 | 72.19 | 70.99 | 72.19 | 115,611 | +1.35(+1.91%) |
Nov 27, 2018 | 70.33 | 70.84 | 70.33 | 70.84 | 248,608 | +0.31(+0.43%) |
Nov 26, 2018 | 70.41 | 70.54 | 70.17 | 70.54 | 10,081 | +0.72(+1.03%) |
Nov 23, 2018 | 69.76 | 69.81 | 69.76 | 69.81 | 221 | -0.30(-0.42%) |
Nov 21, 2018 | 70.11 | 70.11 | 70.11 | 0 | +0.06(+0.08%) | |
Nov 20, 2018 | 70.09 | 70.52 | 70.05 | 70.05 | 7,793 | -1.01(-1.43%) |
Nov 19, 2018 | 71.94 | 71.94 | 71.07 | 71.07 | 5,689 | -1.13(-1.56%) |
Nov 16, 2018 | 71.88 | 72.25 | 71.88 | 72.19 | 8,210 | +0.36(+0.50%) |
Nov 15, 2018 | 70.85 | 72.01 | 70.85 | 71.83 | 6,928 | +0.42(+0.59%) |
Nov 14, 2018 | 71.90 | 71.90 | 71.12 | 71.41 | 9,751 | -0.42(-0.59%) |
Nov 13, 2018 | 72.61 | 72.61 | 71.72 | 71.83 | 6,055 | -0.01(-0.02%) |
Nov 12, 2018 | 73.18 | 73.18 | 71.84 | 71.85 | 3,815 | -1.36(-1.85%) |
Nov 09, 2018 | 73.18 | 73.20 | 72.67 | 73.20 | 3,439 | -0.21(-0.28%) |
Nov 08, 2018 | 73.71 | 75.10 | 73.33 | 73.41 | 25,775 | +0.02(+0.02%) |
Nov 07, 2018 | 72.95 | 73.55 | 72.95 | 73.39 | 12,771 | +1.13(+1.57%) |
Nov 06, 2018 | 72.11 | 72.28 | 71.97 | 72.26 | 6,073 | +0.60(+0.83%) |
Nov 05, 2018 | 71.52 | 71.77 | 71.50 | 71.66 | 2,647 | +0.40(+0.56%) |
Nov 02, 2018 | 71.72 | 71.72 | 70.88 | 71.26 | 7,433 | -0.57(-0.79%) |
Nov 01, 2018 | 71.34 | 71.83 | 71.34 | 71.82 | 78,315 | +0.61(+0.85%) |
Oct 31, 2018 | 71.27 | 71.72 | 71.14 | 71.22 | 9,161 | +0.73(+1.03%) |
Oct 30, 2018 | 69.81 | 70.49 | 69.62 | 70.49 | 14,492 | +1.79(+2.61%) |
Oct 29, 2018 | 70.44 | 70.44 | 68.69 | 68.70 | 21,961 | -0.73(-1.05%) |
Oct 26, 2018 | 69.84 | 70.19 | 69.17 | 69.43 | 9,098 | -1.60(-2.25%) |
Oct 25, 2018 | 69.89 | 71.02 | 67.43 | 71.02 | 8,557 | +1.43(+2.06%) |
Oct 24, 2018 | 71.36 | 71.51 | 69.59 | 69.59 | 8,993 | -1.93(-2.70%) |
Oct 23, 2018 | 70.97 | 71.91 | 70.62 | 71.52 | 24,123 | -0.44(-0.61%) |
Oct 22, 2018 | 72.33 | 72.33 | 71.90 | 71.95 | 8,584 | -0.07(-0.09%) |
Oct 19, 2018 | 72.60 | 72.78 | 72.02 | 72.02 | 7,322 | +0.03(+0.04%) |
Oct 18, 2018 | 72.91 | 72.93 | 71.75 | 72.00 | 14,239 | -1.01(-1.38%) |
Oct 17, 2018 | 72.99 | 73.17 | 72.44 | 73.00 | 76,465 | +0.08(+0.11%) |
Oct 16, 2018 | 72.03 | 73.03 | 72.00 | 72.92 | 6,157 | +1.56(+2.18%) |
Oct 15, 2018 | 71.50 | 75.98 | 71.36 | 71.36 | 17,917 | -0.54(-0.75%) |
Oct 12, 2018 | 72.27 | 72.27 | 70.96 | 71.91 | 25,740 | +0.88(+1.24%) |
Oct 11, 2018 | 72.59 | 72.59 | 70.53 | 71.02 | 31,548 | -1.42(-1.95%) |
Oct 10, 2018 | 74.44 | 74.44 | 72.44 | 72.44 | 18,983 | -2.35(-3.14%) |
Oct 09, 2018 | 74.48 | 74.89 | 74.48 | 74.78 | 17,753 | +0.28(+0.38%) |
Oct 08, 2018 | 74.65 | 74.65 | 74.15 | 74.50 | 8,441 | -0.08(-0.11%) |
Oct 05, 2018 | 75.15 | 75.19 | 74.25 | 74.58 | 28,514 | -0.30(-0.40%) |
Oct 04, 2018 | 75.51 | 75.51 | 74.56 | 74.88 | 12,368 | -0.51(-0.68%) |
Oct 03, 2018 | 75.75 | 75.78 | 75.38 | 75.40 | 7,234 | -0.14(-0.18%) |
Oct 02, 2018 | 75.48 | 75.67 | 75.41 | 75.53 | 5,790 | -0.06(-0.08%) |
Oct 01, 2018 | 75.39 | 75.80 | 75.39 | 75.60 | 6,097 | +0.32(+0.43%) |
Sep 28, 2018 | 75.50 | 75.50 | 75.11 | 75.27 | 3,439 | -0.02(-0.02%) |
Sep 27, 2018 | 75.23 | 75.47 | 75.23 | 75.29 | 3,546 | -0.09(-0.12%) |
Sep 26, 2018 | 75.60 | 75.60 | 75.35 | 75.38 | 4,343 | +0.15(+0.20%) |
Sep 25, 2018 | 75.45 | 75.48 | 75.22 | 75.23 | 22,242 | -0.31(-0.41%) |
Sep 24, 2018 | 75.91 | 75.91 | 75.30 | 75.54 | 67,593 | -0.74(-0.97%) |
Sep 21, 2018 | 75.99 | 76.29 | 75.83 | 76.29 | 5,214 | +0.46(+0.60%) |
Sep 20, 2018 | 75.56 | 75.83 | 75.56 | 75.83 | 4,552 | +0.58(+0.78%) |
Sep 19, 2018 | 75.13 | 75.37 | 75.13 | 75.24 | 10,578 | -0.05(-0.07%) |
Sep 18, 2018 | 75.04 | 75.46 | 74.89 | 75.29 | 9,051 | +0.41(+0.55%) |
Sep 17, 2018 | 75.28 | 75.28 | 74.85 | 74.88 | 4,541 | -0.24(-0.32%) |
Sep 14, 2018 | 75.44 | 75.44 | 74.98 | 75.12 | 11,982 | +0.07(+0.10%) |
Sep 13, 2018 | 75.15 | 75.17 | 74.94 | 75.05 | 3,299 | +0.30(+0.40%) |
Sep 12, 2018 | 74.59 | 74.91 | 74.58 | 74.75 | 16,060 | +0.01(+0.01%) |
Sep 11, 2018 | 74.50 | 74.84 | 74.50 | 74.74 | 9,478 | +0.12(+0.16%) |
Sep 10, 2018 | 74.81 | 74.81 | 74.50 | 74.62 | 5,631 | +0.12(+0.17%) |
Sep 07, 2018 | 74.58 | 74.71 | 74.36 | 74.49 | 8,210 | -0.19(-0.26%) |
Sep 06, 2018 | 74.66 | 74.73 | 74.36 | 74.68 | 7,260 | +0.23(+0.31%) |
Sep 05, 2018 | 74.37 | 74.46 | 74.37 | 74.46 | 1,791 | -0.22(-0.29%) |
Sep 04, 2018 | 74.75 | 74.80 | 74.58 | 74.67 | 5,925 | +0.01(+0.01%) |
Aug 31, 2018 | 74.66 | 74.66 | 74.66 | 0 | -0.09(-0.12%) | |
Aug 30, 2018 | 75.04 | 75.04 | 74.69 | 74.75 | 90,448 | -0.24(-0.31%) |
Aug 29, 2018 | 74.69 | 75.18 | 74.69 | 74.99 | 8,822 | +0.14(+0.18%) |
Aug 28, 2018 | 75.09 | 75.09 | 74.69 | 74.85 | 2,896 | -0.05(-0.07%) |
Aug 27, 2018 | 74.45 | 74.91 | 74.45 | 74.91 | 13,981 | +0.52(+0.70%) |
Aug 24, 2018 | 74.00 | 74.38 | 74.00 | 74.38 | 3,328 | +0.41(+0.55%) |
Aug 23, 2018 | 74.07 | 74.07 | 73.89 | 73.98 | 2,730 | -0.02(-0.02%) |
Aug 22, 2018 | 73.97 | 74.15 | 73.95 | 74.00 | 9,043 | -0.09(-0.12%) |
Aug 21, 2018 | 74.22 | 74.33 | 74.09 | 74.09 | 4,574 | -0.03(-0.03%) |
Aug 20, 2018 | 74.10 | 74.15 | 74.00 | 74.11 | 6,193 | +0.28(+0.38%) |
Aug 17, 2018 | 73.46 | 74.00 | 73.46 | 73.83 | 11,428 | +0.25(+0.34%) |
Aug 16, 2018 | 73.55 | 73.73 | 73.42 | 73.59 | 10,686 | +0.59(+0.81%) |
Aug 15, 2018 | 73.18 | 73.18 | 72.71 | 73.00 | 4,195 | -0.39(-0.53%) |
Aug 14, 2018 | 73.41 | 73.41 | 73.14 | 73.38 | 3,911 | +0.51(+0.71%) |
Aug 13, 2018 | 72.93 | 73.03 | 72.87 | 72.87 | 4,857 | -0.31(-0.42%) |
Aug 10, 2018 | 73.34 | 73.37 | 73.07 | 73.18 | 8,987 | -0.33(-0.44%) |
Aug 09, 2018 | 74.36 | 74.36 | 73.50 | 73.50 | 4,819 | -0.19(-0.26%) |
Aug 08, 2018 | 73.83 | 73.83 | 73.59 | 73.69 | 5,871 | +0.07(+0.09%) |
Aug 07, 2018 | 73.72 | 73.73 | 73.63 | 73.63 | 4,269 | +0.23(+0.32%) |
Aug 06, 2018 | 73.28 | 73.46 | 73.22 | 73.39 | 5,401 | +0.17(+0.23%) |
Aug 03, 2018 | 72.96 | 73.27 | 72.91 | 73.22 | 2,219 | +0.41(+0.57%) |
Aug 02, 2018 | 72.48 | 72.91 | 72.21 | 72.81 | 83,693 | +0.27(+0.38%) |
Aug 01, 2018 | 73.07 | 73.07 | 72.41 | 72.53 | 5,984 | -0.12(-0.16%) |
Jul 31, 2018 | 72.44 | 72.66 | 72.41 | 72.65 | 7,836 | +0.47(+0.66%) |
Jul 30, 2018 | 73.39 | 73.39 | 72.01 | 72.18 | 75,734 | -0.38(-0.52%) |
Jul 27, 2018 | 72.71 | 72.71 | 72.44 | 72.55 | 2,440 | -0.45(-0.62%) |
Jul 26, 2018 | 73.27 | 73.27 | 73.00 | 73.00 | 10,337 | -0.24(-0.33%) |
Jul 25, 2018 | 72.78 | 73.34 | 72.58 | 73.25 | 14,615 | +0.75(+1.03%) |
Jul 24, 2018 | 73.00 | 73.00 | 72.43 | 72.50 | 7,084 | +0.09(+0.12%) |
Jul 23, 2018 | 72.71 | 72.71 | 72.19 | 72.41 | 3,642 | +0.07(+0.09%) |
Jul 20, 2018 | 72.51 | 72.77 | 72.08 | 72.35 | 5,317 | -0.06(-0.09%) |
Jul 19, 2018 | 72.51 | 72.51 | 72.39 | 72.41 | 1,014 | -0.14(-0.19%) |
Jul 18, 2018 | 72.64 | 72.71 | 72.42 | 72.54 | 5,862 | +0.00(+0.00%) |
Jul 17, 2018 | 72.93 | 72.93 | 72.02 | 72.54 | 2,256 | +0.47(+0.65%) |
Jul 16, 2018 | 72.09 | 72.28 | 72.00 | 72.08 | 5,034 | -0.22(-0.31%) |
Jul 13, 2018 | 72.22 | 72.31 | 72.21 | 72.30 | 2,075 | +0.22(+0.30%) |
Jul 12, 2018 | 71.91 | 72.09 | 71.91 | 72.09 | 2,526 | +0.61(+0.86%) |
Jul 11, 2018 | 72.27 | 72.27 | 71.47 | 71.47 | 5,458 | -0.27(-0.37%) |
Jul 10, 2018 | 71.88 | 71.88 | 71.71 | 71.74 | 7,521 | +0.14(+0.20%) |
Jul 09, 2018 | 71.41 | 71.60 | 71.41 | 71.60 | 4,514 | +0.45(+0.64%) |
Jul 06, 2018 | 70.83 | 71.19 | 70.71 | 71.14 | 6,497 | +0.64(+0.90%) |
Jul 05, 2018 | 72.10 | 72.10 | 70.11 | 70.51 | 16,030 | +0.48(+0.68%) |
Jul 03, 2018 | 70.03 | 70.03 | 70.03 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 70.04 | 70.08 | 69.75 | 70.08 | 28,521 | +0.01(+0.01%) |
Jun 29, 2018 | 70.57 | 70.57 | 70.08 | 70.08 | 4,106 | +0.09(+0.12%) |
Jun 28, 2018 | 69.52 | 70.04 | 69.51 | 69.99 | 3,941 | +0.26(+0.37%) |
Jun 27, 2018 | 70.99 | 70.99 | 69.71 | 69.73 | 2,886 | -0.51(-0.73%) |
Jun 26, 2018 | 70.14 | 70.40 | 70.14 | 70.25 | 6,028 | +0.44(+0.63%) |
Jun 25, 2018 | 70.72 | 70.72 | 69.81 | 69.81 | 117,130 | -1.10(-1.55%) |
Jun 22, 2018 | 70.80 | 70.92 | 70.60 | 70.91 | 3,112 | +0.32(+0.46%) |
Jun 21, 2018 | 71.07 | 71.07 | 70.40 | 70.59 | 1,941 | -0.53(-0.75%) |
Jun 20, 2018 | 71.09 | 71.27 | 71.07 | 71.12 | 4,261 | +0.15(+0.22%) |
Jun 19, 2018 | 70.71 | 71.05 | 70.65 | 70.97 | 6,018 | -0.16(-0.23%) |
Jun 18, 2018 | 70.99 | 71.21 | 70.99 | 71.13 | 2,007 | -0.26(-0.37%) |
Jun 15, 2018 | 71.46 | 71.11 | 71.39 | 5,788 | +0.01(+0.01%) | |
Jun 14, 2018 | 71.33 | 71.42 | 71.33 | 71.38 | 2,769 | -0.03(-0.04%) |
Jun 13, 2018 | 72.09 | 72.09 | 71.20 | 71.41 | 4,030 | -0.01(-0.01%) |
Jun 11, 2018 | 71.42 | 71.42 | 71.42 | 482 | +0.26(+0.37%) | |
Jun 08, 2018 | 70.99 | 71.18 | 70.99 | 71.16 | 1,334 | +0.14(+0.19%) |
Jun 07, 2018 | 70.91 | 71.06 | 70.91 | 71.02 | 3,012 | +0.06(+0.09%) |
Jun 06, 2018 | 70.98 | 70.60 | 70.96 | 6,780 | +0.41(+0.58%) | |
Jun 05, 2018 | 70.43 | 70.55 | 70.37 | 70.55 | 1,313 | +0.10(+0.15%) |
Jun 04, 2018 | 70.49 | 70.51 | 70.32 | 70.45 | 4,364 | +0.30(+0.43%) |