Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.23 | 75.33 | 75.13 | 75.16 | 20,848 | -0.05(-0.07%) |
Apr 29, 2019 | 75.24 | 75.35 | 75.21 | 75.21 | 5,064 | -0.02(-0.03%) |
Apr 26, 2019 | 75.08 | 75.27 | 75.02 | 75.23 | 22,500 | -0.01(-0.01%) |
Apr 25, 2019 | 75.07 | 75.24 | 75.04 | 75.24 | 48,114 | +0.13(+0.17%) |
Apr 24, 2019 | 75.21 | 75.32 | 75.09 | 75.11 | 21,821 | -0.14(-0.19%) |
Apr 23, 2019 | 75.17 | 75.25 | 75.11 | 75.25 | 8,228 | -0.02(-0.03%) |
Apr 22, 2019 | 75.05 | 75.27 | 75.00 | 75.27 | 11,355 | +0.26(+0.35%) |
Apr 18, 2019 | 75.12 | 75.13 | 75.01 | 75.01 | 13,600 | -0.10(-0.13%) |
Apr 17, 2019 | 75.39 | 75.39 | 75.11 | 75.11 | 37,657 | +0.01(+0.01%) |
Apr 16, 2019 | 75.07 | 75.33 | 75.05 | 75.10 | 13,573 | +0.05(+0.07%) |
Apr 15, 2019 | 75.10 | 75.14 | 75.03 | 75.05 | 18,039 | -0.03(-0.04%) |
Apr 12, 2019 | 74.80 | 75.17 | 74.75 | 75.08 | 71,400 | +0.27(+0.36%) |
Apr 11, 2019 | 74.72 | 75.00 | 74.71 | 74.81 | 14,013 | +0.23(+0.31%) |
Apr 10, 2019 | 74.41 | 74.66 | 74.41 | 74.58 | 32,913 | +0.08(+0.11%) |
Apr 09, 2019 | 74.31 | 74.57 | 74.31 | 74.50 | 330,249 | -0.05(-0.07%) |
Apr 08, 2019 | 74.25 | 74.57 | 74.25 | 74.55 | 8,933 | +0.21(+0.28%) |
Apr 05, 2019 | 74.17 | 74.45 | 74.17 | 74.34 | 9,600 | +0.06(+0.08%) |
Apr 04, 2019 | 73.95 | 74.40 | 73.95 | 74.28 | 16,353 | -0.02(-0.03%) |
Apr 03, 2019 | 73.97 | 74.38 | 73.97 | 74.30 | 15,391 | +0.25(+0.34%) |
Apr 02, 2019 | 73.94 | 74.13 | 73.94 | 74.05 | 22,177 | +0.00(+0.01%) |
Apr 01, 2019 | 73.97 | 74.12 | 73.89 | 74.05 | 24,862 | -0.11(-0.14%) |
Mar 29, 2019 | 73.92 | 74.16 | 73.92 | 74.15 | 16,400 | +0.17(+0.23%) |
Mar 28, 2019 | 73.75 | 73.98 | 73.75 | 73.98 | 18,455 | +0.41(+0.56%) |
Mar 27, 2019 | 73.99 | 74.01 | 73.57 | 73.57 | 47,007 | -0.39(-0.52%) |
Mar 26, 2019 | 73.88 | 74.12 | 73.86 | 73.95 | 31,637 | +0.08(+0.10%) |
Mar 25, 2019 | 73.88 | 74.10 | 73.75 | 73.88 | 21,691 | -0.06(-0.08%) |
Mar 22, 2019 | 73.99 | 74.03 | 73.74 | 73.94 | 53,400 | -0.17(-0.23%) |
Mar 21, 2019 | 73.81 | 74.11 | 73.81 | 74.11 | 20,310 | +0.19(+0.26%) |
Mar 20, 2019 | 73.89 | 74.00 | 73.85 | 73.92 | 32,960 | -0.12(-0.16%) |
Mar 19, 2019 | 73.82 | 74.10 | 73.82 | 74.04 | 27,285 | +0.12(+0.16%) |
Mar 18, 2019 | 73.97 | 73.97 | 73.80 | 73.92 | 43,021 | +0.08(+0.11%) |
Mar 15, 2019 | 73.71 | 73.90 | 73.68 | 73.84 | 47,300 | -0.32(-0.43%) |
Mar 14, 2019 | 73.67 | 74.16 | 73.67 | 74.16 | 15,105 | +0.32(+0.43%) |
Mar 13, 2019 | 73.86 | 73.86 | 73.75 | 73.84 | 25,778 | +0.06(+0.08%) |
Mar 12, 2019 | 73.61 | 73.86 | 73.61 | 73.78 | 26,168 | +0.05(+0.07%) |
Mar 11, 2019 | 73.69 | 73.79 | 73.62 | 73.73 | 17,955 | -0.13(-0.18%) |
Mar 08, 2019 | 73.42 | 73.86 | 73.36 | 73.86 | 34,100 | +0.22(+0.30%) |
Mar 07, 2019 | 73.70 | 73.79 | 73.33 | 73.64 | 23,006 | -0.18(-0.24%) |
Mar 06, 2019 | 73.78 | 73.90 | 73.77 | 73.82 | 18,429 | -0.06(-0.08%) |
Mar 05, 2019 | 74.14 | 74.15 | 73.56 | 73.88 | 203,630 | -0.17(-0.23%) |
Mar 04, 2019 | 74.01 | 74.23 | 73.90 | 74.05 | 19,067 | -0.02(-0.03%) |
Mar 01, 2019 | 73.94 | 74.09 | 73.80 | 74.07 | 41,900 | -0.05(-0.07%) |
Feb 28, 2019 | 73.74 | 74.12 | 73.67 | 74.12 | 29,880 | +0.21(+0.28%) |
Feb 27, 2019 | 73.80 | 73.91 | 73.71 | 73.91 | 32,958 | +0.26(+0.35%) |
Feb 26, 2019 | 73.83 | 73.99 | 73.61 | 73.65 | 15,372 | -0.16(-0.22%) |
Feb 25, 2019 | 73.50 | 73.86 | 73.19 | 73.81 | 72,556 | -0.03(-0.04%) |
Feb 22, 2019 | 73.80 | 73.84 | 73.39 | 73.84 | 16,700 | +0.25(+0.34%) |
Feb 21, 2019 | 73.45 | 73.66 | 73.27 | 73.59 | 10,687 | +0.14(+0.19%) |
Feb 20, 2019 | 73.22 | 73.55 | 73.22 | 73.45 | 17,937 | +1.07(+1.48%) |
Feb 19, 2019 | 73.65 | 73.67 | 72.38 | 72.38 | 23,099 | -1.18(-1.60%) |
Feb 15, 2019 | 73.42 | 73.70 | 73.42 | 73.56 | 91,500 | +0.12(+0.16%) |
Feb 14, 2019 | 73.46 | 73.52 | 73.15 | 73.44 | 33,060 | -0.20(-0.27%) |
Feb 13, 2019 | 73.52 | 73.74 | 73.34 | 73.64 | 107,451 | +0.04(+0.05%) |
Feb 12, 2019 | 73.67 | 73.72 | 73.43 | 73.60 | 40,675 | +0.05(+0.07%) |
Feb 11, 2019 | 73.48 | 73.56 | 73.30 | 73.55 | 43,942 | -0.07(-0.10%) |
Feb 08, 2019 | 73.47 | 73.62 | 73.21 | 73.62 | 18,900 | +0.27(+0.36%) |
Feb 07, 2019 | 73.57 | 73.59 | 73.29 | 73.36 | 26,162 | -0.31(-0.43%) |
Feb 06, 2019 | 73.78 | 73.83 | 73.62 | 73.67 | 29,557 | -0.23(-0.32%) |
Feb 05, 2019 | 73.72 | 74.00 | 73.70 | 73.91 | 51,844 | +0.14(+0.20%) |
Feb 04, 2019 | 73.52 | 73.76 | 73.52 | 73.76 | 83,015 | +0.08(+0.11%) |
Feb 01, 2019 | 73.42 | 73.68 | 73.35 | 73.68 | 33,800 | +0.06(+0.07%) |
Jan 31, 2019 | 73.21 | 73.71 | 73.21 | 73.62 | 30,661 | +0.30(+0.40%) |
Jan 30, 2019 | 73.24 | 73.56 | 73.12 | 73.33 | 55,410 | +0.24(+0.33%) |
Jan 29, 2019 | 73.05 | 73.27 | 73.01 | 73.09 | 21,684 | -0.02(-0.03%) |
Jan 28, 2019 | 73.10 | 73.45 | 72.83 | 73.11 | 27,689 | -0.13(-0.18%) |
Jan 25, 2019 | 73.06 | 73.25 | 72.66 | 73.24 | 30,300 | +0.19(+0.26%) |
Jan 24, 2019 | 72.91 | 73.14 | 72.86 | 73.05 | 18,114 | -0.01(-0.01%) |
Jan 23, 2019 | 72.59 | 73.16 | 72.59 | 73.06 | 24,312 | +0.39(+0.54%) |
Jan 22, 2019 | 73.05 | 73.05 | 72.64 | 72.67 | 48,932 | -0.50(-0.68%) |
Jan 18, 2019 | 72.31 | 73.17 | 72.31 | 73.17 | 40,900 | +1.04(+1.44%) |
Jan 17, 2019 | 72.11 | 72.47 | 72.11 | 72.13 | 42,183 | -0.11(-0.15%) |
Jan 16, 2019 | 72.00 | 72.28 | 72.00 | 72.24 | 72,338 | +0.16(+0.22%) |
Jan 15, 2019 | 71.72 | 72.08 | 71.68 | 72.08 | 932,291 | +0.27(+0.38%) |
Jan 14, 2019 | 71.95 | 71.95 | 71.48 | 71.81 | 55,263 | -0.09(-0.13%) |
Jan 11, 2019 | 71.68 | 72.00 | 71.68 | 71.90 | 33,600 | -0.09(-0.13%) |
Jan 10, 2019 | 71.76 | 71.99 | 71.62 | 71.99 | 21,262 | -0.20(-0.28%) |
Jan 09, 2019 | 71.60 | 72.19 | 71.60 | 72.19 | 30,246 | +0.53(+0.74%) |
Jan 08, 2019 | 71.71 | 71.94 | 71.21 | 71.66 | 47,581 | +0.29(+0.41%) |
Jan 07, 2019 | 70.79 | 71.37 | 70.79 | 71.37 | 50,447 | +0.35(+0.49%) |
Jan 04, 2019 | 70.73 | 71.02 | 70.71 | 71.02 | 69,000 | +0.70(+1.00%) |
Jan 03, 2019 | 71.05 | 71.05 | 70.29 | 70.32 | 87,920 | -0.70(-0.99%) |
Jan 02, 2019 | 70.75 | 71.07 | 70.75 | 71.02 | 34,766 | -0.11(-0.15%) |
Dec 31, 2018 | 71.03 | 71.30 | 70.86 | 71.13 | 215,600 | -0.10(-0.14%) |
Dec 28, 2018 | 71.03 | 71.23 | 70.67 | 71.23 | 182,700 | +0.04(+0.06%) |
Dec 27, 2018 | 70.88 | 71.23 | 70.70 | 71.19 | 178,055 | +0.09(+0.13%) |
Dec 26, 2018 | 71.11 | 71.18 | 70.78 | 71.10 | 72,474 | -0.10(-0.14%) |
Dec 24, 2018 | 71.51 | 71.72 | 71.11 | 71.20 | 62,000 | -0.52(-0.73%) |
Dec 21, 2018 | 71.62 | 72.00 | 71.18 | 71.72 | 150,500 | -0.14(-0.20%) |
Dec 20, 2018 | 71.76 | 71.94 | 71.53 | 71.86 | 105,082 | -0.07(-0.09%) |
Dec 19, 2018 | 72.45 | 72.54 | 71.92 | 71.93 | 39,506 | -0.84(-1.16%) |
Dec 18, 2018 | 72.26 | 72.78 | 72.26 | 72.78 | 50,221 | +0.45(+0.62%) |
Dec 17, 2018 | 72.15 | 72.48 | 72.10 | 72.33 | 100,786 | -0.12(-0.17%) |
Dec 14, 2018 | 72.27 | 72.72 | 71.85 | 72.45 | 137,100 | -0.27(-0.37%) |
Dec 13, 2018 | 72.21 | 72.75 | 71.20 | 72.72 | 58,631 | +0.40(+0.55%) |
Dec 12, 2018 | 72.08 | 72.59 | 71.46 | 72.32 | 97,636 | +0.27(+0.38%) |
Dec 11, 2018 | 72.63 | 72.69 | 70.76 | 72.05 | 117,288 | +0.07(+0.10%) |
Dec 10, 2018 | 71.85 | 71.98 | 71.45 | 71.98 | 132,609 | +0.23(+0.32%) |
Dec 07, 2018 | 71.90 | 72.10 | 70.09 | 71.75 | 107,100 | -0.24(-0.33%) |
Dec 06, 2018 | 71.94 | 72.00 | 70.67 | 71.99 | 162,561 | -0.13(-0.18%) |
Dec 04, 2018 | 72.54 | 72.75 | 71.84 | 72.12 | 81,400 | -0.35(-0.48%) |
Dec 03, 2018 | 72.70 | 73.00 | 71.51 | 72.47 | 94,160 | -0.26(-0.36%) |
Nov 30, 2018 | 72.76 | 73.16 | 72.45 | 72.73 | 71,600 | -0.13(-0.18%) |
Nov 29, 2018 | 73.08 | 73.30 | 72.64 | 72.86 | 86,329 | -0.48(-0.65%) |
Nov 28, 2018 | 73.25 | 73.35 | 72.91 | 73.34 | 124,502 | +0.13(+0.18%) |
Nov 27, 2018 | 73.30 | 73.64 | 72.95 | 73.21 | 49,533 | -0.03(-0.03%) |
Nov 26, 2018 | 73.31 | 73.41 | 73.16 | 73.23 | 43,709 | +0.13(+0.18%) |
Nov 23, 2018 | 73.27 | 73.35 | 72.96 | 73.11 | 6,600 | -0.06(-0.09%) |
Nov 21, 2018 | 73.17 | 73.17 | 73.17 | 0 | +0.05(+0.07%) | |
Nov 20, 2018 | 72.99 | 73.45 | 72.98 | 73.12 | 19,427 | -0.10(-0.14%) |
Nov 19, 2018 | 73.12 | 73.72 | 73.00 | 73.22 | 30,889 | -0.23(-0.31%) |
Nov 16, 2018 | 73.46 | 73.55 | 73.18 | 73.45 | 72,700 | -0.01(-0.01%) |
Nov 15, 2018 | 73.43 | 73.71 | 73.11 | 73.46 | 98,008 | -0.39(-0.53%) |
Nov 14, 2018 | 74.10 | 74.25 | 73.02 | 73.85 | 78,189 | -0.45(-0.61%) |
Nov 13, 2018 | 74.01 | 75.65 | 74.01 | 74.30 | 11,970 | -0.08(-0.11%) |
Nov 12, 2018 | 75.66 | 75.66 | 74.15 | 74.38 | 26,310 | -0.23(-0.31%) |
Nov 09, 2018 | 74.64 | 74.87 | 74.45 | 74.61 | 17,100 | -0.40(-0.53%) |
Nov 08, 2018 | 74.91 | 75.05 | 74.81 | 75.01 | 17,218 | +0.15(+0.20%) |
Nov 07, 2018 | 74.40 | 74.87 | 73.74 | 74.86 | 201,954 | +0.31(+0.42%) |
Nov 06, 2018 | 74.54 | 74.55 | 74.45 | 74.55 | 33,091 | +0.15(+0.20%) |
Nov 05, 2018 | 74.14 | 74.46 | 74.14 | 74.40 | 71,546 | -0.09(-0.12%) |
Nov 02, 2018 | 74.88 | 74.88 | 74.24 | 74.49 | 22,800 | +0.25(+0.34%) |
Nov 01, 2018 | 74.11 | 74.43 | 73.91 | 74.24 | 66,144 | -0.33(-0.44%) |
Oct 31, 2018 | 74.50 | 74.73 | 74.10 | 74.57 | 34,738 | +0.34(+0.46%) |
Oct 30, 2018 | 74.24 | 74.50 | 74.21 | 74.23 | 23,970 | +0.07(+0.09%) |
Oct 29, 2018 | 74.35 | 74.50 | 74.10 | 74.16 | 11,227 | -0.19(-0.26%) |
Oct 26, 2018 | 75.01 | 75.01 | 74.35 | 74.35 | 27,900 | -0.37(-0.50%) |
Oct 25, 2018 | 74.77 | 75.02 | 74.49 | 74.72 | 15,478 | +0.12(+0.16%) |
Oct 24, 2018 | 74.85 | 74.87 | 74.50 | 74.60 | 55,319 | -0.15(-0.20%) |
Oct 23, 2018 | 74.69 | 75.22 | 74.54 | 74.75 | 18,994 | -0.30(-0.40%) |
Oct 22, 2018 | 74.98 | 75.35 | 74.97 | 75.05 | 50,554 | +0.01(+0.01%) |
Oct 19, 2018 | 75.00 | 75.31 | 74.13 | 75.04 | 30,400 | -0.04(-0.05%) |
Oct 18, 2018 | 75.13 | 75.50 | 75.07 | 75.08 | 15,677 | -0.13(-0.17%) |
Oct 17, 2018 | 75.18 | 75.29 | 74.84 | 75.21 | 29,067 | +0.09(+0.12%) |
Oct 16, 2018 | 75.38 | 75.52 | 74.89 | 75.12 | 32,554 | +0.22(+0.29%) |
Oct 15, 2018 | 75.19 | 75.53 | 74.87 | 74.90 | 91,480 | -0.58(-0.77%) |
Oct 12, 2018 | 75.40 | 75.60 | 75.14 | 75.48 | 78,300 | +0.17(+0.23%) |
Oct 11, 2018 | 75.28 | 75.42 | 75.25 | 75.31 | 49,823 | -0.13(-0.17%) |
Oct 10, 2018 | 75.48 | 75.72 | 75.25 | 75.44 | 114,942 | -0.07(-0.09%) |
Oct 09, 2018 | 75.55 | 75.84 | 75.50 | 75.51 | 33,810 | +0.08(+0.11%) |
Oct 08, 2018 | 75.41 | 75.74 | 75.35 | 75.43 | 62,322 | -0.05(-0.07%) |
Oct 05, 2018 | 75.60 | 75.85 | 75.48 | 75.48 | 106,600 | -0.27(-0.36%) |
Oct 04, 2018 | 75.60 | 75.78 | 75.49 | 75.75 | 115,657 | -0.01(-0.01%) |
Oct 03, 2018 | 75.59 | 75.78 | 75.45 | 75.76 | 31,549 | +0.26(+0.34%) |
Oct 02, 2018 | 75.70 | 75.92 | 75.35 | 75.50 | 46,516 | -0.24(-0.32%) |
Oct 01, 2018 | 75.45 | 75.77 | 75.35 | 75.74 | 64,784 | -0.02(-0.03%) |
Sep 28, 2018 | 75.73 | 75.77 | 75.25 | 75.76 | 21,800 | -0.12(-0.16%) |
Sep 27, 2018 | 75.59 | 75.88 | 75.27 | 75.88 | 15,747 | +0.37(+0.49%) |
Sep 26, 2018 | 75.33 | 75.68 | 75.25 | 75.51 | 34,233 | -0.09(-0.12%) |
Sep 25, 2018 | 75.46 | 75.60 | 75.25 | 75.60 | 31,450 | +0.23(+0.31%) |
Sep 24, 2018 | 75.38 | 75.50 | 75.25 | 75.37 | 26,230 | +0.02(+0.03%) |
Sep 21, 2018 | 75.54 | 75.58 | 75.25 | 75.35 | 10,500 | -0.17(-0.23%) |
Sep 20, 2018 | 75.18 | 75.60 | 75.11 | 75.52 | 28,826 | +0.22(+0.29%) |
Sep 19, 2018 | 75.02 | 75.44 | 75.00 | 75.30 | 19,564 | +0.14(+0.19%) |
Sep 18, 2018 | 74.96 | 75.25 | 74.96 | 75.16 | 22,168 | +0.18(+0.24%) |
Sep 17, 2018 | 75.08 | 75.25 | 74.92 | 74.98 | 20,227 | -0.25(-0.33%) |
Sep 14, 2018 | 74.88 | 75.23 | 74.59 | 75.23 | 83,000 | +0.18(+0.24%) |
Sep 13, 2018 | 74.83 | 75.05 | 74.62 | 75.05 | 44,018 | +0.17(+0.23%) |
Sep 12, 2018 | 74.90 | 74.95 | 74.52 | 74.88 | 99,968 | +0.05(+0.07%) |
Sep 11, 2018 | 74.55 | 74.83 | 74.39 | 74.83 | 43,370 | +0.32(+0.43%) |
Sep 10, 2018 | 74.43 | 74.60 | 74.23 | 74.51 | 33,415 | +0.16(+0.22%) |
Sep 07, 2018 | 74.38 | 74.62 | 71.42 | 74.35 | 138,700 | -0.01(-0.01%) |
Sep 06, 2018 | 74.23 | 74.40 | 74.18 | 74.36 | 65,314 | +0.15(+0.20%) |
Sep 05, 2018 | 73.95 | 74.53 | 73.58 | 74.21 | 156,593 | -0.01(-0.01%) |
Sep 04, 2018 | 74.40 | 74.58 | 74.04 | 74.22 | 97,471 | -0.44(-0.59%) |
Aug 31, 2018 | 74.66 | 74.66 | 74.66 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 74.83 | 74.96 | 74.75 | 74.96 | 20,240 | -0.03(-0.04%) |
Aug 29, 2018 | 74.95 | 75.00 | 74.88 | 74.99 | 21,110 | +0.14(+0.19%) |
Aug 28, 2018 | 74.88 | 75.00 | 74.85 | 74.85 | 19,516 | -0.01(-0.01%) |
Aug 27, 2018 | 74.81 | 74.97 | 74.80 | 74.86 | 20,455 | +0.03(+0.05%) |
Aug 24, 2018 | 74.99 | 75.00 | 74.73 | 74.83 | 26,800 | -0.02(-0.03%) |
Aug 23, 2018 | 74.85 | 74.98 | 74.78 | 74.85 | 13,504 | +0.01(+0.01%) |
Aug 22, 2018 | 75.04 | 75.05 | 74.76 | 74.84 | 22,536 | -0.05(-0.07%) |
Aug 21, 2018 | 74.95 | 75.02 | 74.83 | 74.89 | 14,385 | -0.02(-0.03%) |
Aug 20, 2018 | 74.90 | 75.20 | 74.83 | 74.91 | 17,497 | -0.06(-0.08%) |
Aug 17, 2018 | 74.84 | 75.30 | 74.80 | 74.97 | 27,300 | -0.03(-0.03%) |
Aug 16, 2018 | 74.74 | 75.45 | 74.47 | 75.00 | 76,583 | +0.38(+0.50%) |
Aug 15, 2018 | 74.71 | 75.00 | 74.52 | 74.62 | 29,192 | -0.37(-0.49%) |
Aug 14, 2018 | 74.85 | 74.99 | 74.54 | 74.99 | 22,993 | +0.16(+0.22%) |
Aug 13, 2018 | 74.89 | 75.12 | 74.52 | 74.83 | 49,995 | -0.00(-0.01%) |
Aug 10, 2018 | 75.05 | 75.25 | 74.56 | 74.83 | 35,300 | -0.53(-0.70%) |
Aug 09, 2018 | 75.35 | 75.53 | 75.09 | 75.36 | 29,646 | -0.15(-0.20%) |
Aug 08, 2018 | 75.46 | 75.75 | 74.92 | 75.51 | 34,300 | -0.07(-0.09%) |
Aug 07, 2018 | 75.60 | 75.63 | 75.22 | 75.58 | 23,035 | +0.23(+0.31%) |
Aug 06, 2018 | 75.32 | 75.59 | 75.04 | 75.35 | 31,305 | -0.14(-0.19%) |
Aug 03, 2018 | 75.36 | 75.49 | 75.01 | 75.49 | 78,900 | +0.19(+0.25%) |
Aug 02, 2018 | 75.28 | 75.52 | 75.10 | 75.30 | 71,514 | -0.21(-0.28%) |
Aug 01, 2018 | 75.44 | 75.61 | 75.25 | 75.51 | 25,717 | +0.07(+0.09%) |
Jul 31, 2018 | 75.58 | 75.61 | 75.21 | 75.44 | 49,386 | -0.02(-0.03%) |
Jul 30, 2018 | 75.30 | 75.50 | 75.17 | 75.46 | 27,039 | +0.86(+1.15%) |
Jul 27, 2018 | 75.16 | 75.50 | 74.60 | 74.60 | 40,800 | -0.62(-0.82%) |
Jul 26, 2018 | 75.09 | 75.42 | 74.78 | 75.22 | 34,505 | +0.15(+0.20%) |
Jul 25, 2018 | 74.82 | 75.44 | 74.60 | 75.07 | 25,801 | -0.08(-0.11%) |
Jul 24, 2018 | 74.58 | 75.15 | 74.50 | 75.15 | 36,651 | +0.43(+0.57%) |
Jul 23, 2018 | 74.75 | 74.85 | 74.55 | 74.72 | 63,698 | +0.00(+0.01%) |
Jul 20, 2018 | 74.62 | 74.73 | 74.26 | 74.72 | 140,600 | +0.08(+0.11%) |
Jul 19, 2018 | 74.60 | 74.82 | 74.33 | 74.64 | 87,322 | -0.01(-0.01%) |
Jul 18, 2018 | 74.51 | 74.76 | 74.29 | 74.65 | 84,903 | +0.23(+0.31%) |
Jul 17, 2018 | 74.51 | 74.60 | 74.29 | 74.42 | 84,650 | -0.21(-0.28%) |
Jul 16, 2018 | 74.33 | 74.75 | 74.25 | 74.63 | 70,838 | +0.13(+0.17%) |
Jul 13, 2018 | 74.55 | 75.00 | 74.22 | 74.50 | 54,303 | +0.03(+0.04%) |
Jul 12, 2018 | 74.36 | 74.52 | 74.12 | 74.47 | 138,678 | +0.06(+0.08%) |
Jul 11, 2018 | 74.06 | 74.45 | 73.82 | 74.41 | 93,797 | +0.10(+0.13%) |
Jul 10, 2018 | 74.22 | 74.31 | 73.85 | 74.31 | 41,350 | +0.11(+0.15%) |
Jul 09, 2018 | 73.98 | 74.25 | 73.76 | 74.20 | 100,944 | +0.35(+0.47%) |
Jul 06, 2018 | 73.76 | 73.90 | 73.46 | 73.85 | 55,022 | -0.02(-0.03%) |
Jul 05, 2018 | 73.70 | 73.87 | 73.40 | 73.87 | 129,277 | +0.03(+0.04%) |
Jul 03, 2018 | 73.84 | 73.84 | 73.84 | 0 | +0.24(+0.33%) | |
Jul 02, 2018 | 73.33 | 73.73 | 73.32 | 73.60 | 128,682 | -0.31(-0.42%) |
Jun 29, 2018 | 73.91 | 73.56 | 73.91 | 97,649 | +0.23(+0.31%) | |
Jun 28, 2018 | 73.66 | 73.96 | 73.50 | 73.68 | 67,742 | +0.04(+0.05%) |
Jun 27, 2018 | 73.62 | 74.09 | 73.15 | 73.64 | 55,261 | -0.27(-0.37%) |
Jun 26, 2018 | 73.87 | 73.93 | 73.46 | 73.91 | 79,151 | +0.38(+0.52%) |
Jun 25, 2018 | 73.74 | 73.94 | 73.53 | 73.53 | 40,634 | -0.13(-0.18%) |
Jun 22, 2018 | 74.13 | 74.13 | 73.60 | 73.66 | 70,890 | -0.18(-0.24%) |
Jun 21, 2018 | 74.00 | 74.14 | 72.76 | 73.84 | 76,851 | -0.53(-0.71%) |
Jun 20, 2018 | 74.20 | 74.50 | 74.09 | 74.37 | 127,931 | -0.05(-0.07%) |
Jun 19, 2018 | 74.27 | 74.49 | 74.02 | 74.42 | 46,934 | -0.16(-0.22%) |
Jun 18, 2018 | 74.52 | 74.68 | 74.44 | 74.58 | 18,649 | -0.17(-0.22%) |
Jun 15, 2018 | 74.91 | 74.13 | 74.75 | 101,190 | +0.05(+0.07%) | |
Jun 14, 2018 | 74.87 | 74.93 | 74.67 | 74.70 | 53,791 | -0.02(-0.03%) |
Jun 13, 2018 | 74.88 | 74.91 | 74.66 | 74.72 | 31,398 | -0.16(-0.21%) |
Jun 12, 2018 | 74.97 | 74.97 | 74.74 | 74.88 | 52,737 | -0.01(-0.01%) |
Jun 11, 2018 | 74.95 | 74.99 | 74.63 | 74.89 | 19,137 | -0.09(-0.12%) |
Jun 08, 2018 | 74.95 | 75.09 | 74.63 | 74.98 | 13,548 | +0.08(+0.11%) |
Jun 07, 2018 | 74.91 | 75.22 | 74.50 | 74.90 | 62,379 | -0.05(-0.07%) |
Jun 06, 2018 | 74.86 | 74.95 | 44,919 | -0.03(-0.04%) | ||
Jun 05, 2018 | 74.84 | 75.00 | 74.84 | 74.98 | 22,826 | +0.09(+0.12%) |
Jun 04, 2018 | 74.80 | 74.99 | 74.77 | 74.89 | 26,519 | -0.01(-0.01%) |
Jun 01, 2018 | 75.30 | 75.30 | 73.37 | 74.90 | 107,842 | -0.21(-0.28%) |
May 31, 2018 | 75.28 | 75.30 | 74.89 | 75.11 | 16,535 | -0.08(-0.11%) |
May 30, 2018 | 74.99 | 75.56 | 74.76 | 75.19 | 60,012 | +0.20(+0.27%) |
May 29, 2018 | 75.62 | 75.79 | 74.98 | 74.98 | 42,628 | -0.70(-0.93%) |
May 25, 2018 | 75.69 | 75.69 | 75.69 | 0 | -0.08(-0.11%) | |
May 24, 2018 | 76.05 | 76.21 | 75.57 | 75.77 | 22,166 | -0.17(-0.22%) |
May 23, 2018 | 76.10 | 76.21 | 75.63 | 75.94 | 48,390 | +0.07(+0.09%) |
May 22, 2018 | 76.18 | 76.21 | 75.69 | 75.87 | 31,737 | -0.23(-0.30%) |
May 21, 2018 | 76.00 | 76.21 | 75.97 | 76.10 | 32,645 | +0.06(+0.08%) |
May 18, 2018 | 76.14 | 76.17 | 75.97 | 76.04 | 40,793 | +0.05(+0.07%) |
May 17, 2018 | 76.21 | 76.21 | 75.99 | 75.99 | 33,900 | -0.20(-0.26%) |
May 16, 2018 | 76.00 | 76.29 | 76.00 | 76.19 | 91,920 | +0.20(+0.26%) |
May 15, 2018 | 76.06 | 76.18 | 75.90 | 75.99 | 88,134 | +0.15(+0.20%) |
May 14, 2018 | 76.10 | 76.10 | 75.79 | 75.84 | 15,862 | -0.02(-0.03%) |
May 11, 2018 | 75.78 | 76.06 | 75.56 | 75.86 | 26,070 | +0.08(+0.11%) |
May 10, 2018 | 75.62 | 76.11 | 75.44 | 75.78 | 48,988 | +0.18(+0.24%) |
May 09, 2018 | 75.64 | 75.64 | 75.40 | 75.60 | 34,193 | +0.20(+0.27%) |
May 08, 2018 | 75.55 | 75.55 | 75.27 | 75.40 | 35,751 | -0.04(-0.05%) |
May 07, 2018 | 75.53 | 75.57 | 75.35 | 75.44 | 30,603 | -0.18(-0.24%) |
May 04, 2018 | 75.55 | 75.69 | 75.45 | 75.62 | 36,565 | +0.12(+0.16%) |
May 03, 2018 | 75.65 | 75.74 | 75.23 | 75.50 | 95,942 | -0.15(-0.20%) |
May 02, 2018 | 75.80 | 75.85 | 75.43 | 75.65 | 44,616 | +0.00(+0.00%) |