Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.65 | 84.07 | 83.30 | 83.97 | 348,206 | +0.38(+0.46%) |
Apr 29, 2019 | 83.63 | 83.83 | 83.48 | 83.58 | 472,370 | -0.03(-0.04%) |
Apr 26, 2019 | 83.13 | 83.67 | 83.07 | 83.62 | 341,695 | +0.47(+0.56%) |
Apr 25, 2019 | 83.27 | 83.45 | 82.80 | 83.15 | 540,051 | -0.29(-0.35%) |
Apr 24, 2019 | 83.55 | 83.68 | 83.17 | 83.44 | 325,199 | -0.24(-0.29%) |
Apr 23, 2019 | 83.34 | 83.77 | 83.09 | 83.68 | 715,698 | +0.55(+0.66%) |
Apr 22, 2019 | 83.26 | 83.41 | 82.99 | 83.14 | 368,304 | -0.18(-0.22%) |
Apr 18, 2019 | 83.50 | 83.62 | 83.22 | 83.32 | 300,533 | -0.11(-0.13%) |
Apr 17, 2019 | 83.78 | 83.88 | 83.39 | 83.43 | 417,520 | -0.07(-0.09%) |
Apr 16, 2019 | 83.30 | 83.54 | 82.89 | 83.50 | 554,056 | +0.27(+0.33%) |
Apr 15, 2019 | 83.58 | 83.66 | 83.09 | 83.23 | 775,203 | -0.33(-0.40%) |
Apr 12, 2019 | 83.39 | 83.57 | 83.11 | 83.56 | 703,852 | +0.48(+0.58%) |
Apr 11, 2019 | 82.90 | 83.23 | 82.79 | 83.08 | 478,104 | +0.28(+0.34%) |
Apr 10, 2019 | 82.65 | 82.87 | 82.55 | 82.79 | 748,979 | +0.25(+0.30%) |
Apr 09, 2019 | 82.95 | 82.95 | 82.38 | 82.55 | 688,071 | -0.62(-0.75%) |
Apr 08, 2019 | 83.17 | 83.25 | 82.99 | 83.17 | 516,320 | -0.10(-0.12%) |
Apr 05, 2019 | 82.82 | 83.30 | 82.67 | 83.27 | 803,268 | +0.55(+0.66%) |
Apr 04, 2019 | 82.55 | 82.82 | 82.40 | 82.72 | 563,230 | +0.32(+0.38%) |
Apr 03, 2019 | 82.59 | 82.79 | 82.25 | 82.40 | 569,789 | +0.11(+0.13%) |
Apr 02, 2019 | 82.50 | 82.59 | 82.21 | 82.30 | 607,607 | -0.19(-0.23%) |
Apr 01, 2019 | 81.99 | 82.55 | 81.92 | 82.49 | 1,007,397 | +0.91(+1.12%) |
Mar 29, 2019 | 81.61 | 81.70 | 81.27 | 81.57 | 686,400 | +0.30(+0.37%) |
Mar 28, 2019 | 81.35 | 81.64 | 80.81 | 81.27 | 937,532 | +0.02(+0.03%) |
Mar 27, 2019 | 81.52 | 81.74 | 80.89 | 81.25 | 815,074 | -0.31(-0.38%) |
Mar 26, 2019 | 81.12 | 81.64 | 81.03 | 81.56 | 846,511 | +0.91(+1.12%) |
Mar 25, 2019 | 80.50 | 80.97 | 80.23 | 80.65 | 989,104 | -0.01(-0.01%) |
Mar 22, 2019 | 81.63 | 81.67 | 80.57 | 80.66 | 1,223,076 | -1.18(-1.44%) |
Mar 21, 2019 | 80.85 | 82.05 | 80.81 | 81.84 | 695,673 | +0.92(+1.14%) |
Mar 20, 2019 | 81.52 | 81.61 | 80.81 | 80.92 | 2,100,406 | -0.66(-0.81%) |
Mar 19, 2019 | 82.29 | 82.37 | 81.28 | 81.58 | 2,373,074 | -0.77(-0.94%) |
Mar 18, 2019 | 81.76 | 82.35 | 81.64 | 82.35 | 462,656 | +0.68(+0.83%) |
Mar 15, 2019 | 81.45 | 81.87 | 81.32 | 81.68 | 1,313,826 | +0.28(+0.34%) |
Mar 14, 2019 | 81.56 | 81.67 | 81.25 | 81.40 | 1,284,153 | -0.14(-0.17%) |
Mar 13, 2019 | 81.52 | 81.74 | 81.35 | 81.54 | 643,141 | +0.24(+0.29%) |
Mar 12, 2019 | 81.18 | 81.47 | 81.14 | 81.30 | 847,454 | +0.27(+0.34%) |
Mar 11, 2019 | 80.23 | 81.05 | 80.23 | 81.03 | 551,484 | +0.91(+1.14%) |
Mar 08, 2019 | 79.81 | 80.12 | 79.55 | 80.11 | 683,262 | -0.10(-0.12%) |
Mar 07, 2019 | 80.49 | 80.62 | 79.99 | 80.21 | 771,811 | -0.35(-0.43%) |
Mar 06, 2019 | 80.95 | 80.98 | 80.43 | 80.56 | 532,504 | -0.35(-0.43%) |
Mar 05, 2019 | 81.03 | 81.08 | 80.78 | 80.91 | 550,447 | -0.04(-0.05%) |
Mar 04, 2019 | 81.42 | 81.45 | 80.17 | 80.95 | 719,379 | -0.23(-0.28%) |
Mar 01, 2019 | 81.17 | 81.32 | 80.71 | 81.18 | 635,421 | +0.35(+0.43%) |
Feb 28, 2019 | 80.82 | 80.95 | 80.50 | 80.83 | 337,148 | -0.12(-0.14%) |
Feb 27, 2019 | 80.67 | 81.09 | 80.60 | 80.95 | 533,084 | +0.15(+0.18%) |
Feb 26, 2019 | 80.90 | 81.10 | 80.72 | 80.80 | 529,259 | -0.16(-0.20%) |
Feb 25, 2019 | 81.36 | 81.49 | 80.87 | 80.96 | 494,871 | -0.21(-0.25%) |
Feb 22, 2019 | 80.80 | 81.21 | 80.67 | 81.17 | 361,848 | +0.47(+0.58%) |
Feb 21, 2019 | 80.67 | 80.90 | 80.38 | 80.70 | 620,344 | -0.14(-0.17%) |
Feb 20, 2019 | 80.28 | 81.01 | 80.28 | 80.84 | 640,502 | +0.50(+0.63%) |
Feb 19, 2019 | 79.86 | 80.49 | 79.68 | 80.34 | 1,117,297 | +0.42(+0.53%) |
Feb 15, 2019 | 79.79 | 79.96 | 79.65 | 79.92 | 635,056 | +0.54(+0.68%) |
Feb 14, 2019 | 79.32 | 79.74 | 79.00 | 79.37 | 1,376,318 | -0.37(-0.46%) |
Feb 13, 2019 | 79.65 | 79.82 | 79.41 | 79.74 | 468,053 | +0.25(+0.31%) |
Feb 12, 2019 | 79.26 | 79.65 | 79.18 | 79.50 | 759,170 | +0.73(+0.93%) |
Feb 11, 2019 | 78.84 | 78.89 | 78.49 | 78.76 | 811,103 | -0.01(-0.01%) |
Feb 08, 2019 | 78.31 | 78.78 | 78.14 | 78.77 | 755,875 | +0.15(+0.19%) |
Feb 07, 2019 | 78.45 | 78.69 | 78.02 | 78.62 | 657,025 | -0.14(-0.18%) |
Feb 06, 2019 | 78.76 | 78.92 | 78.64 | 78.76 | 930,452 | -0.13(-0.17%) |
Feb 05, 2019 | 78.64 | 79.04 | 78.61 | 78.90 | 709,620 | +0.17(+0.22%) |
Feb 04, 2019 | 78.45 | 78.74 | 77.96 | 78.72 | 1,333,376 | +0.16(+0.20%) |
Feb 01, 2019 | 78.68 | 78.80 | 78.19 | 78.57 | 868,072 | +0.01(+0.01%) |
Jan 31, 2019 | 77.64 | 78.66 | 77.35 | 78.56 | 1,459,854 | +1.00(+1.30%) |
Jan 30, 2019 | 77.17 | 77.83 | 76.88 | 77.55 | 975,046 | +0.49(+0.64%) |
Jan 29, 2019 | 76.96 | 77.17 | 76.77 | 77.06 | 1,571,960 | +0.27(+0.35%) |
Jan 28, 2019 | 76.80 | 76.80 | 76.19 | 76.79 | 3,143,385 | -0.27(-0.35%) |
Jan 25, 2019 | 77.17 | 77.41 | 76.94 | 77.06 | 1,243,764 | +0.26(+0.33%) |
Jan 24, 2019 | 76.73 | 76.86 | 76.34 | 76.80 | 1,105,167 | -0.04(-0.05%) |
Jan 23, 2019 | 76.75 | 76.94 | 76.23 | 76.85 | 1,020,073 | +0.28(+0.37%) |
Jan 22, 2019 | 77.13 | 77.31 | 76.06 | 76.57 | 4,044,007 | -0.74(-0.96%) |
Jan 18, 2019 | 76.89 | 77.45 | 76.80 | 77.31 | 1,950,462 | +0.79(+1.03%) |
Jan 17, 2019 | 75.69 | 76.65 | 75.69 | 76.52 | 1,454,129 | +0.63(+0.82%) |
Jan 16, 2019 | 75.88 | 76.10 | 75.71 | 75.89 | 871,127 | +0.00(+0.00%) |
Jan 15, 2019 | 75.43 | 76.05 | 75.42 | 75.89 | 1,627,131 | +0.47(+0.62%) |
Jan 14, 2019 | 75.58 | 75.76 | 75.19 | 75.42 | 2,428,769 | -0.67(-0.88%) |
Jan 11, 2019 | 76.03 | 76.21 | 75.77 | 76.09 | 2,928,425 | -0.05(-0.07%) |
Jan 10, 2019 | 75.24 | 76.18 | 75.06 | 76.14 | 1,204,344 | +0.42(+0.55%) |
Jan 09, 2019 | 75.79 | 75.99 | 75.48 | 75.72 | 878,477 | +0.12(+0.16%) |
Jan 08, 2019 | 75.40 | 75.68 | 74.94 | 75.59 | 1,075,708 | +0.77(+1.03%) |
Jan 07, 2019 | 74.46 | 75.40 | 74.08 | 74.82 | 2,382,112 | +0.44(+0.59%) |
Jan 04, 2019 | 73.16 | 74.49 | 72.82 | 74.38 | 1,976,932 | +1.75(+2.40%) |
Jan 03, 2019 | 73.13 | 73.44 | 72.40 | 72.64 | 1,253,320 | -0.67(-0.91%) |
Jan 02, 2019 | 72.71 | 73.57 | 72.37 | 73.30 | 1,456,704 | -0.25(-0.34%) |
Dec 31, 2018 | 73.35 | 73.57 | 72.72 | 73.55 | 3,308,730 | +0.50(+0.69%) |
Dec 28, 2018 | 73.38 | 73.95 | 72.85 | 73.05 | 3,787,026 | -0.08(-0.11%) |
Dec 27, 2018 | 72.10 | 73.18 | 70.92 | 73.13 | 5,215,486 | +0.49(+0.68%) |
Dec 26, 2018 | 70.39 | 72.66 | 69.69 | 72.64 | 4,876,757 | +2.47(+3.52%) |
Dec 24, 2018 | 72.39 | 72.45 | 70.17 | 70.17 | 1,758,609 | -2.42(-3.34%) |
Dec 21, 2018 | 73.62 | 74.88 | 72.38 | 72.59 | 4,560,630 | -0.87(-1.19%) |
Dec 20, 2018 | 73.96 | 74.37 | 72.60 | 73.46 | 4,160,005 | -0.73(-0.99%) |
Dec 19, 2018 | 75.17 | 76.10 | 73.85 | 74.19 | 2,999,881 | -0.77(-1.03%) |
Dec 18, 2018 | 75.82 | 76.06 | 74.61 | 74.97 | 2,647,147 | -0.46(-0.61%) |
Dec 17, 2018 | 77.22 | 77.22 | 75.03 | 75.43 | 2,501,493 | -1.88(-2.43%) |
Dec 14, 2018 | 77.76 | 77.96 | 77.09 | 77.31 | 1,992,949 | -0.71(-0.91%) |
Dec 13, 2018 | 78.38 | 78.50 | 77.83 | 78.02 | 2,060,929 | -0.12(-0.16%) |
Dec 12, 2018 | 78.54 | 78.75 | 78.08 | 78.14 | 1,692,235 | +0.30(+0.39%) |
Dec 11, 2018 | 78.45 | 78.55 | 77.43 | 77.84 | 3,909,022 | +0.12(+0.16%) |
Dec 10, 2018 | 78.00 | 78.02 | 76.30 | 77.72 | 1,785,900 | -0.23(-0.29%) |
Dec 07, 2018 | 78.79 | 79.19 | 77.72 | 77.95 | 1,456,094 | -0.69(-0.88%) |
Dec 06, 2018 | 78.55 | 78.71 | 76.98 | 78.64 | 2,199,014 | -0.48(-0.61%) |
Dec 04, 2018 | 80.68 | 80.89 | 78.97 | 79.12 | 1,515,091 | -1.60(-1.98%) |
Dec 03, 2018 | 80.96 | 81.07 | 79.91 | 80.73 | 1,412,152 | +0.78(+0.98%) |
Nov 30, 2018 | 79.43 | 80.06 | 79.33 | 79.94 | 749,956 | +0.55(+0.69%) |
Nov 29, 2018 | 79.44 | 79.78 | 78.96 | 79.39 | 848,344 | -0.07(-0.08%) |
Nov 28, 2018 | 78.92 | 79.46 | 78.23 | 79.46 | 1,224,800 | +0.70(+0.89%) |
Nov 27, 2018 | 78.17 | 78.80 | 78.13 | 78.76 | 832,486 | +0.36(+0.46%) |
Nov 26, 2018 | 77.84 | 78.41 | 77.84 | 78.40 | 928,641 | +0.99(+1.28%) |
Nov 23, 2018 | 77.43 | 77.76 | 77.23 | 77.41 | 331,464 | -0.49(-0.63%) |
Nov 21, 2018 | 77.90 | 77.90 | 77.90 | 0 | -0.12(-0.16%) | |
Nov 20, 2018 | 78.63 | 79.05 | 77.86 | 78.02 | 1,306,523 | -1.40(-1.76%) |
Nov 19, 2018 | 79.57 | 79.85 | 79.06 | 79.42 | 1,206,491 | -0.18(-0.23%) |
Nov 16, 2018 | 79.22 | 79.75 | 79.12 | 79.60 | 802,467 | +0.47(+0.60%) |
Nov 15, 2018 | 78.53 | 79.27 | 77.96 | 79.12 | 1,186,930 | +0.16(+0.21%) |
Nov 14, 2018 | 79.71 | 79.95 | 78.54 | 78.96 | 1,195,359 | -0.52(-0.66%) |
Nov 13, 2018 | 79.80 | 80.08 | 79.23 | 79.48 | 924,336 | -0.23(-0.29%) |
Nov 12, 2018 | 80.14 | 80.51 | 79.60 | 79.71 | 750,319 | -0.52(-0.65%) |
Nov 09, 2018 | 80.24 | 80.54 | 79.88 | 80.24 | 818,012 | -0.56(-0.70%) |
Nov 08, 2018 | 80.83 | 81.05 | 80.51 | 80.80 | 708,738 | -0.20(-0.25%) |
Nov 07, 2018 | 80.64 | 81.06 | 80.04 | 81.00 | 808,859 | +0.87(+1.09%) |
Nov 06, 2018 | 79.50 | 80.14 | 79.49 | 80.13 | 500,535 | +0.61(+0.77%) |
Nov 05, 2018 | 78.74 | 79.66 | 78.74 | 79.52 | 763,805 | +0.88(+1.12%) |
Nov 02, 2018 | 79.17 | 79.41 | 78.06 | 78.63 | 722,416 | -0.11(-0.15%) |
Nov 01, 2018 | 78.45 | 78.85 | 78.41 | 78.75 | 839,994 | +0.42(+0.54%) |
Oct 31, 2018 | 78.74 | 79.03 | 78.20 | 78.32 | 848,100 | -0.12(-0.16%) |
Oct 30, 2018 | 77.47 | 78.52 | 77.47 | 78.45 | 1,629,476 | +1.04(+1.34%) |
Oct 29, 2018 | 77.40 | 78.32 | 76.71 | 77.41 | 1,065,233 | +0.54(+0.70%) |
Oct 26, 2018 | 77.56 | 77.85 | 76.43 | 76.87 | 1,347,278 | -1.26(-1.61%) |
Oct 25, 2018 | 77.91 | 78.53 | 77.47 | 78.13 | 662,089 | +0.43(+0.56%) |
Oct 24, 2018 | 78.63 | 78.96 | 77.64 | 77.69 | 694,540 | -0.97(-1.24%) |
Oct 23, 2018 | 78.40 | 79.00 | 77.87 | 78.67 | 737,223 | -0.38(-0.48%) |
Oct 22, 2018 | 79.74 | 79.93 | 78.95 | 79.04 | 1,076,355 | -0.62(-0.78%) |
Oct 19, 2018 | 79.46 | 80.13 | 79.21 | 79.66 | 433,670 | +0.38(+0.47%) |
Oct 18, 2018 | 79.44 | 80.06 | 78.93 | 79.29 | 637,961 | -0.26(-0.33%) |
Oct 17, 2018 | 79.70 | 79.79 | 78.95 | 79.55 | 476,186 | -0.25(-0.31%) |
Oct 16, 2018 | 78.86 | 79.88 | 78.77 | 79.79 | 547,965 | +1.09(+1.38%) |
Oct 15, 2018 | 78.72 | 79.27 | 78.65 | 78.71 | 1,342,420 | -0.02(-0.03%) |
Oct 12, 2018 | 79.22 | 79.26 | 77.99 | 78.73 | 1,108,105 | +0.30(+0.39%) |
Oct 11, 2018 | 80.17 | 80.39 | 78.25 | 78.43 | 1,696,443 | -1.99(-2.47%) |
Oct 10, 2018 | 81.78 | 81.97 | 80.33 | 80.42 | 991,257 | -1.45(-1.77%) |
Oct 09, 2018 | 82.04 | 82.22 | 81.75 | 81.86 | 517,432 | -0.37(-0.45%) |
Oct 08, 2018 | 81.67 | 82.34 | 81.67 | 82.23 | 510,766 | +0.34(+0.41%) |
Oct 05, 2018 | 81.88 | 82.09 | 81.67 | 81.89 | 559,744 | +0.11(+0.13%) |
Oct 04, 2018 | 81.73 | 81.79 | 81.34 | 81.79 | 501,201 | +0.01(+0.01%) |
Oct 03, 2018 | 82.11 | 82.27 | 81.58 | 81.78 | 526,933 | -0.16(-0.20%) |
Oct 02, 2018 | 81.71 | 82.23 | 81.71 | 81.94 | 427,468 | +0.24(+0.29%) |
Oct 01, 2018 | 81.79 | 81.95 | 81.48 | 81.71 | 515,782 | +0.20(+0.25%) |
Sep 28, 2018 | 81.00 | 81.67 | 81.00 | 81.50 | 571,494 | +0.36(+0.44%) |
Sep 27, 2018 | 81.28 | 81.64 | 81.06 | 81.14 | 552,995 | +0.03(+0.04%) |
Sep 26, 2018 | 81.70 | 81.76 | 81.02 | 81.11 | 545,557 | -0.43(-0.52%) |
Sep 25, 2018 | 82.13 | 82.26 | 81.48 | 81.54 | 645,312 | -0.61(-0.74%) |
Sep 24, 2018 | 82.73 | 82.89 | 82.14 | 82.14 | 584,084 | -0.66(-0.80%) |
Sep 21, 2018 | 82.73 | 82.96 | 82.62 | 82.81 | 290,244 | +0.20(+0.25%) |
Sep 20, 2018 | 82.53 | 82.65 | 82.26 | 82.60 | 536,125 | +0.29(+0.35%) |
Sep 19, 2018 | 82.86 | 82.92 | 82.21 | 82.31 | 419,286 | -0.57(-0.68%) |
Sep 18, 2018 | 82.85 | 83.06 | 82.55 | 82.88 | 437,519 | +0.15(+0.19%) |
Sep 17, 2018 | 82.72 | 83.00 | 82.64 | 82.73 | 361,192 | -0.05(-0.06%) |
Sep 14, 2018 | 82.63 | 82.81 | 82.18 | 82.77 | 1,161,346 | +0.09(+0.11%) |
Sep 13, 2018 | 82.57 | 82.82 | 82.48 | 82.69 | 661,005 | +0.12(+0.15%) |
Sep 12, 2018 | 82.30 | 82.69 | 82.30 | 82.56 | 705,314 | +0.27(+0.32%) |
Sep 11, 2018 | 82.22 | 82.50 | 82.18 | 82.30 | 340,916 | -0.06(-0.07%) |
Sep 10, 2018 | 82.47 | 82.75 | 82.30 | 82.35 | 401,120 | +0.31(+0.38%) |
Sep 07, 2018 | 82.04 | 82.30 | 81.87 | 82.05 | 292,219 | -0.35(-0.42%) |
Sep 06, 2018 | 82.41 | 82.67 | 82.22 | 82.39 | 482,080 | +0.01(+0.01%) |
Sep 05, 2018 | 81.91 | 82.43 | 81.67 | 82.39 | 416,787 | +0.53(+0.64%) |
Sep 04, 2018 | 81.71 | 82.01 | 81.62 | 81.86 | 422,774 | +0.04(+0.05%) |
Aug 31, 2018 | 81.82 | 81.82 | 81.82 | 0 | -0.14(-0.17%) | |
Aug 30, 2018 | 82.15 | 82.25 | 81.79 | 81.96 | 299,448 | -0.32(-0.38%) |
Aug 29, 2018 | 82.17 | 82.42 | 81.89 | 82.27 | 388,402 | +0.13(+0.16%) |
Aug 28, 2018 | 82.25 | 82.47 | 82.06 | 82.14 | 436,646 | -0.13(-0.16%) |
Aug 27, 2018 | 82.34 | 82.51 | 82.17 | 82.27 | 356,090 | +0.12(+0.15%) |
Aug 24, 2018 | 82.07 | 82.24 | 81.84 | 82.15 | 298,392 | +0.22(+0.27%) |
Aug 23, 2018 | 82.14 | 82.14 | 81.83 | 81.93 | 490,026 | -0.14(-0.17%) |
Aug 22, 2018 | 82.60 | 82.60 | 82.05 | 82.07 | 390,044 | -0.45(-0.54%) |
Aug 21, 2018 | 82.61 | 82.65 | 82.37 | 82.52 | 459,736 | -0.02(-0.02%) |
Aug 20, 2018 | 82.27 | 82.61 | 82.22 | 82.53 | 360,322 | +0.40(+0.48%) |
Aug 17, 2018 | 81.62 | 82.30 | 81.62 | 82.13 | 389,749 | +0.47(+0.58%) |
Aug 16, 2018 | 81.08 | 81.74 | 81.06 | 81.67 | 422,029 | +0.84(+1.04%) |
Aug 15, 2018 | 80.95 | 80.95 | 80.57 | 80.82 | 650,573 | -0.58(-0.71%) |
Aug 14, 2018 | 80.88 | 81.41 | 80.76 | 81.40 | 872,203 | +0.76(+0.94%) |
Aug 13, 2018 | 80.81 | 80.95 | 80.45 | 80.64 | 377,711 | -0.17(-0.21%) |
Aug 10, 2018 | 80.79 | 81.08 | 80.68 | 80.81 | 294,935 | -0.32(-0.40%) |
Aug 09, 2018 | 80.92 | 81.24 | 80.92 | 81.13 | 391,327 | +0.14(+0.17%) |
Aug 08, 2018 | 81.07 | 81.11 | 80.76 | 80.99 | 664,939 | -0.16(-0.20%) |
Aug 07, 2018 | 81.07 | 81.28 | 81.03 | 81.15 | 299,588 | +0.11(+0.13%) |
Aug 06, 2018 | 80.88 | 81.19 | 80.88 | 81.05 | 321,636 | +0.03(+0.04%) |
Aug 03, 2018 | 80.63 | 81.08 | 80.56 | 81.02 | 374,564 | +0.49(+0.61%) |
Aug 02, 2018 | 79.87 | 80.58 | 79.79 | 80.52 | 509,150 | +0.29(+0.36%) |
Aug 01, 2018 | 80.84 | 80.84 | 80.07 | 80.23 | 683,468 | -0.74(-0.91%) |
Jul 31, 2018 | 80.54 | 81.03 | 80.41 | 80.97 | 543,382 | +0.66(+0.82%) |
Jul 30, 2018 | 80.21 | 80.51 | 80.17 | 80.31 | 472,491 | +0.10(+0.12%) |
Jul 27, 2018 | 80.45 | 80.67 | 80.02 | 80.22 | 317,898 | -0.23(-0.29%) |
Jul 26, 2018 | 80.63 | 80.00 | 80.45 | 678,678 | +0.45(+0.57%) | |
Jul 25, 2018 | 79.71 | 80.02 | 79.51 | 80.00 | 452,067 | +0.23(+0.29%) |
Jul 24, 2018 | 79.58 | 79.32 | 79.76 | 416,820 | +0.18(+0.22%) | |
Jul 23, 2018 | 79.75 | 79.36 | 79.58 | 393,334 | -0.11(-0.14%) | |
Jul 20, 2018 | 80.04 | 79.52 | 79.70 | 709,057 | -0.40(-0.51%) | |
Jul 19, 2018 | 79.90 | 80.34 | 79.70 | 80.10 | 2,320,524 | +0.19(+0.23%) |
Jul 18, 2018 | 79.89 | 79.93 | 79.59 | 79.92 | 840,153 | -0.02(-0.02%) |
Jul 17, 2018 | 79.78 | 80.06 | 79.76 | 79.93 | 1,097,200 | +0.09(+0.11%) |
Jul 16, 2018 | 80.15 | 80.15 | 79.64 | 79.84 | 796,460 | -0.28(-0.35%) |
Jul 13, 2018 | 80.06 | 80.22 | 79.95 | 80.13 | 603,032 | -0.01(-0.01%) |
Jul 12, 2018 | 80.09 | 80.34 | 79.88 | 80.13 | 337,634 | +0.04(+0.05%) |
Jul 11, 2018 | 80.28 | 80.46 | 79.97 | 80.09 | 684,610 | -0.51(-0.63%) |
Jul 10, 2018 | 80.34 | 80.64 | 80.16 | 80.60 | 307,353 | +0.41(+0.50%) |
Jul 09, 2018 | 80.75 | 80.75 | 80.11 | 80.20 | 1,337,896 | -0.20(-0.25%) |
Jul 06, 2018 | 79.83 | 80.58 | 79.78 | 80.40 | 526,341 | +0.50(+0.63%) |
Jul 05, 2018 | 79.69 | 79.90 | 79.29 | 79.90 | 289,295 | +0.53(+0.66%) |
Jul 03, 2018 | 79.37 | 79.37 | 79.37 | 0 | +0.24(+0.31%) | |
Jul 02, 2018 | 79.01 | 79.16 | 78.59 | 79.13 | 1,351,539 | -0.04(-0.05%) |
Jun 29, 2018 | 79.32 | 79.79 | 79.16 | 79.17 | 587,051 | -0.04(-0.05%) |
Jun 28, 2018 | 78.78 | 79.38 | 78.78 | 79.21 | 535,528 | +0.20(+0.26%) |
Jun 27, 2018 | 79.40 | 79.82 | 78.98 | 79.01 | 656,214 | -0.20(-0.26%) |
Jun 26, 2018 | 79.06 | 79.46 | 79.05 | 79.21 | 807,279 | +0.11(+0.14%) |
Jun 25, 2018 | 79.00 | 79.28 | 78.65 | 79.10 | 517,491 | -0.10(-0.13%) |
Jun 22, 2018 | 79.34 | 79.60 | 79.21 | 79.21 | 448,946 | +0.24(+0.31%) |
Jun 21, 2018 | 79.45 | 79.45 | 78.78 | 78.97 | 405,100 | -0.41(-0.52%) |
Jun 20, 2018 | 79.34 | 79.52 | 79.13 | 79.38 | 417,410 | +0.06(+0.07%) |
Jun 19, 2018 | 78.80 | 79.34 | 78.76 | 79.32 | 403,874 | +0.08(+0.10%) |
Jun 18, 2018 | 78.83 | 79.37 | 78.83 | 79.24 | 1,812,084 | +0.08(+0.10%) |
Jun 15, 2018 | 79.23 | 79.12 | 79.16 | 553,612 | +0.04(+0.05%) | |
Jun 14, 2018 | 79.01 | 79.23 | 78.93 | 79.12 | 304,454 | +0.18(+0.23%) |
Jun 13, 2018 | 79.55 | 79.55 | 78.88 | 78.93 | 509,483 | -0.60(-0.76%) |
Jun 12, 2018 | 79.39 | 79.63 | 79.30 | 79.54 | 760,400 | +0.21(+0.26%) |
Jun 11, 2018 | 79.35 | 79.53 | 79.22 | 79.33 | 1,063,919 | +0.09(+0.11%) |
Jun 08, 2018 | 78.96 | 79.26 | 78.85 | 79.24 | 945,054 | +0.22(+0.27%) |
Jun 07, 2018 | 78.72 | 79.30 | 78.66 | 79.02 | 911,298 | +0.32(+0.41%) |
Jun 06, 2018 | 78.97 | 78.97 | 78.37 | 78.70 | 888,470 | -0.10(-0.13%) |
Jun 05, 2018 | 78.74 | 78.93 | 78.62 | 78.81 | 424,222 | +0.16(+0.20%) |
Jun 04, 2018 | 78.76 | 79.10 | 78.49 | 78.65 | 338,385 | +0.12(+0.15%) |
Jun 01, 2018 | 78.69 | 78.89 | 78.40 | 78.53 | 603,202 | +0.06(+0.08%) |
May 31, 2018 | 78.99 | 78.99 | 78.24 | 78.46 | 916,309 | -0.56(-0.71%) |
May 30, 2018 | 78.32 | 79.22 | 78.20 | 79.02 | 969,514 | +1.01(+1.30%) |
May 29, 2018 | 78.09 | 78.41 | 77.71 | 78.01 | 833,725 | -0.42(-0.53%) |
May 25, 2018 | 78.43 | 78.43 | 78.43 | 0 | -0.27(-0.35%) | |
May 24, 2018 | 78.35 | 78.73 | 78.19 | 78.70 | 463,191 | +0.19(+0.25%) |
May 23, 2018 | 78.12 | 78.54 | 78.06 | 78.51 | 365,278 | +0.10(+0.13%) |
May 22, 2018 | 78.73 | 78.93 | 78.33 | 78.40 | 436,170 | -0.20(-0.26%) |
May 21, 2018 | 78.36 | 78.69 | 78.22 | 78.61 | 544,283 | +0.52(+0.67%) |
May 18, 2018 | 78.20 | 78.32 | 77.94 | 78.08 | 496,209 | -0.17(-0.22%) |
May 17, 2018 | 78.23 | 78.64 | 78.14 | 78.25 | 299,587 | +0.07(+0.09%) |
May 16, 2018 | 78.06 | 78.31 | 77.87 | 78.18 | 385,803 | +0.30(+0.38%) |
May 15, 2018 | 77.70 | 77.91 | 77.43 | 77.88 | 917,726 | -0.25(-0.32%) |
May 14, 2018 | 78.29 | 78.38 | 77.91 | 78.13 | 839,558 | +0.10(+0.12%) |
May 11, 2018 | 77.96 | 78.24 | 77.89 | 78.04 | 461,440 | +0.13(+0.17%) |
May 10, 2018 | 77.38 | 77.95 | 77.31 | 77.91 | 739,725 | +0.71(+0.92%) |
May 09, 2018 | 76.87 | 77.29 | 76.86 | 77.20 | 521,378 | +0.35(+0.45%) |
May 08, 2018 | 77.32 | 77.32 | 76.46 | 76.85 | 838,486 | -0.53(-0.69%) |
May 07, 2018 | 77.63 | 77.77 | 77.23 | 77.38 | 448,140 | -0.14(-0.18%) |
May 04, 2018 | 76.64 | 77.81 | 76.56 | 77.52 | 566,568 | +0.74(+0.96%) |
May 03, 2018 | 76.56 | 77.04 | 75.94 | 76.78 | 463,930 | -0.05(-0.06%) |
May 02, 2018 | 76.83 | 77.31 | 76.67 | 76.83 | 418,326 | -0.20(-0.26%) |