Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.51 | 87.59 | 87.33 | 87.45 | 3,552,417 | +0.13(+0.15%) |
Apr 29, 2019 | 87.24 | 87.45 | 87.17 | 87.32 | 4,851,353 | +0.09(+0.10%) |
Apr 26, 2019 | 87.42 | 87.55 | 87.11 | 87.23 | 3,643,883 | -0.06(-0.06%) |
Apr 25, 2019 | 86.82 | 87.50 | 86.72 | 87.29 | 10,190,778 | +0.12(+0.14%) |
Apr 24, 2019 | 87.47 | 87.54 | 87.04 | 87.17 | 5,482,244 | -0.25(-0.28%) |
Apr 23, 2019 | 87.23 | 87.53 | 87.21 | 87.41 | 4,535,933 | +0.26(+0.30%) |
Apr 22, 2019 | 87.17 | 87.25 | 86.98 | 87.15 | 2,419,926 | -0.06(-0.07%) |
Apr 18, 2019 | 87.29 | 87.36 | 87.15 | 87.21 | 6,510,899 | +0.07(+0.08%) |
Apr 17, 2019 | 87.39 | 87.39 | 87.13 | 87.14 | 7,709,666 | +0.08(+0.09%) |
Apr 16, 2019 | 87.25 | 87.33 | 87.06 | 87.06 | 5,991,135 | -0.17(-0.19%) |
Apr 15, 2019 | 87.23 | 87.38 | 87.09 | 87.23 | 10,392,754 | +0.06(+0.06%) |
Apr 12, 2019 | 87.05 | 87.35 | 87.05 | 87.17 | 9,796,171 | -0.01(-0.01%) |
Apr 11, 2019 | 87.23 | 87.37 | 87.13 | 87.18 | 6,818,469 | -0.32(-0.36%) |
Apr 10, 2019 | 87.41 | 87.55 | 87.36 | 87.50 | 3,580,457 | +0.18(+0.20%) |
Apr 09, 2019 | 87.63 | 87.63 | 87.27 | 87.33 | 14,554,626 | +0.06(+0.06%) |
Apr 08, 2019 | 87.57 | 87.58 | 87.27 | 87.27 | 6,005,383 | -0.35(-0.40%) |
Apr 05, 2019 | 87.42 | 87.77 | 87.41 | 87.62 | 4,227,131 | +0.34(+0.39%) |
Apr 04, 2019 | 87.37 | 87.52 | 87.27 | 87.28 | 4,445,595 | -0.02(-0.03%) |
Apr 03, 2019 | 87.48 | 87.56 | 87.29 | 87.30 | 3,590,966 | -0.20(-0.23%) |
Apr 02, 2019 | 87.52 | 87.56 | 87.25 | 87.50 | 4,905,486 | +0.06(+0.06%) |
Apr 01, 2019 | 87.60 | 87.68 | 87.41 | 87.45 | 6,731,652 | +0.15(+0.18%) |
Mar 29, 2019 | 87.39 | 87.51 | 87.20 | 87.29 | 4,854,013 | +0.08(+0.09%) |
Mar 28, 2019 | 86.89 | 87.23 | 86.86 | 87.21 | 4,450,776 | +0.18(+0.21%) |
Mar 27, 2019 | 87.16 | 87.28 | 86.78 | 87.03 | 7,593,247 | -0.33(-0.37%) |
Mar 26, 2019 | 87.23 | 87.42 | 87.20 | 87.35 | 5,630,658 | +0.08(+0.09%) |
Mar 25, 2019 | 86.77 | 87.27 | 86.72 | 87.27 | 7,162,366 | +0.48(+0.56%) |
Mar 22, 2019 | 87.04 | 87.10 | 86.69 | 86.79 | 7,292,619 | -0.58(-0.66%) |
Mar 21, 2019 | 87.36 | 87.48 | 87.27 | 87.37 | 5,306,749 | -0.02(-0.03%) |
Mar 20, 2019 | 86.62 | 87.54 | 86.43 | 87.39 | 9,206,905 | +0.77(+0.89%) |
Mar 19, 2019 | 86.72 | 86.85 | 86.56 | 86.62 | 6,982,500 | +0.06(+0.07%) |
Mar 18, 2019 | 86.59 | 86.69 | 86.46 | 86.56 | 4,599,347 | +0.08(+0.09%) |
Mar 15, 2019 | 86.41 | 86.52 | 86.31 | 86.48 | 6,510,893 | +0.35(+0.41%) |
Mar 14, 2019 | 86.31 | 86.31 | 86.07 | 86.13 | 5,209,847 | -0.13(-0.15%) |
Mar 13, 2019 | 86.21 | 86.28 | 86.05 | 86.26 | 3,101,924 | +0.02(+0.03%) |
Mar 12, 2019 | 86.11 | 86.30 | 86.11 | 86.24 | 4,462,066 | +0.27(+0.31%) |
Mar 11, 2019 | 85.85 | 86.02 | 85.82 | 85.97 | 5,550,000 | +0.32(+0.37%) |
Mar 08, 2019 | 85.39 | 85.65 | 85.24 | 85.65 | 5,503,476 | +0.24(+0.28%) |
Mar 07, 2019 | 85.78 | 85.78 | 85.37 | 85.41 | 10,000,263 | -0.20(-0.23%) |
Mar 06, 2019 | 85.72 | 85.84 | 85.59 | 85.61 | 3,975,297 | -0.07(-0.08%) |
Mar 05, 2019 | 85.64 | 85.72 | 85.51 | 85.68 | 3,996,925 | +0.04(+0.05%) |
Mar 04, 2019 | 85.85 | 85.85 | 85.47 | 85.64 | 7,078,042 | -0.05(-0.06%) |
Mar 01, 2019 | 85.92 | 86.00 | 85.69 | 85.69 | 6,084,096 | -0.31(-0.36%) |
Feb 28, 2019 | 86.10 | 86.10 | 85.85 | 86.00 | 6,525,885 | -0.06(-0.06%) |
Feb 27, 2019 | 86.32 | 86.34 | 85.92 | 86.05 | 5,563,293 | +0.02(+0.03%) |
Feb 26, 2019 | 85.89 | 86.11 | 85.79 | 86.03 | 3,761,485 | +0.25(+0.29%) |
Feb 25, 2019 | 86.07 | 86.14 | 85.75 | 85.77 | 6,264,977 | -0.14(-0.17%) |
Feb 22, 2019 | 85.57 | 85.94 | 85.57 | 85.92 | 3,681,640 | +0.53(+0.62%) |
Feb 21, 2019 | 85.62 | 85.66 | 85.37 | 85.39 | 3,508,022 | -0.06(-0.06%) |
Feb 20, 2019 | 85.51 | 85.59 | 85.37 | 85.44 | 2,508,845 | +0.01(+0.01%) |
Feb 19, 2019 | 85.54 | 85.63 | 85.42 | 85.43 | 5,038,756 | -0.06(-0.06%) |
Feb 15, 2019 | 85.53 | 85.56 | 85.33 | 85.49 | 10,408,757 | +0.07(+0.08%) |
Feb 14, 2019 | 85.24 | 85.53 | 85.13 | 85.42 | 3,924,754 | +0.22(+0.26%) |
Feb 13, 2019 | 85.39 | 85.45 | 85.19 | 85.20 | 7,397,773 | +0.01(+0.01%) |
Feb 12, 2019 | 85.25 | 85.32 | 85.06 | 85.19 | 4,087,758 | +0.32(+0.37%) |
Feb 11, 2019 | 84.91 | 85.06 | 84.80 | 84.87 | 7,186,540 | -0.20(-0.23%) |
Feb 08, 2019 | 85.23 | 85.31 | 85.01 | 85.07 | 5,489,987 | -0.38(-0.44%) |
Feb 07, 2019 | 85.45 | 85.54 | 85.31 | 85.45 | 9,503,427 | -0.16(-0.18%) |
Feb 06, 2019 | 85.62 | 85.78 | 85.51 | 85.61 | 4,659,427 | -0.44(-0.51%) |
Feb 05, 2019 | 85.96 | 86.13 | 85.70 | 86.05 | 7,486,223 | +0.57(+0.67%) |
Feb 04, 2019 | 85.49 | 85.64 | 85.32 | 85.48 | 7,556,302 | -0.29(-0.34%) |
Feb 01, 2019 | 85.51 | 85.85 | 85.32 | 85.77 | 17,067,638 | +0.12(+0.14%) |
Jan 31, 2019 | 85.43 | 85.78 | 85.40 | 85.65 | 10,687,794 | +0.65(+0.76%) |
Jan 30, 2019 | 84.25 | 85.13 | 84.22 | 85.01 | 6,696,538 | +0.60(+0.71%) |
Jan 29, 2019 | 84.32 | 84.42 | 84.17 | 84.41 | 5,125,152 | +0.07(+0.08%) |
Jan 28, 2019 | 84.40 | 84.40 | 84.18 | 84.34 | 6,972,431 | -0.39(-0.45%) |
Jan 25, 2019 | 84.84 | 84.93 | 84.65 | 84.73 | 8,175,467 | -0.08(-0.09%) |
Jan 24, 2019 | 84.73 | 84.84 | 84.66 | 84.80 | 3,986,731 | +0.41(+0.48%) |
Jan 23, 2019 | 84.29 | 84.48 | 84.18 | 84.40 | 4,365,280 | +0.42(+0.50%) |
Jan 22, 2019 | 83.99 | 84.06 | 83.80 | 83.98 | 7,606,272 | +0.02(+0.03%) |
Jan 18, 2019 | 83.85 | 84.12 | 83.76 | 83.95 | 9,813,866 | +0.40(+0.48%) |
Jan 17, 2019 | 83.29 | 83.60 | 83.09 | 83.55 | 6,341,314 | +0.28(+0.34%) |
Jan 16, 2019 | 83.55 | 83.56 | 83.26 | 83.27 | 4,511,596 | +0.07(+0.09%) |
Jan 15, 2019 | 83.17 | 83.31 | 83.14 | 83.20 | 8,210,025 | +0.28(+0.34%) |
Jan 14, 2019 | 82.86 | 83.01 | 82.82 | 82.92 | 4,307,863 | -0.09(-0.11%) |
Jan 11, 2019 | 82.96 | 83.08 | 82.70 | 83.01 | 5,625,265 | +0.01(+0.01%) |
Jan 10, 2019 | 82.96 | 83.15 | 82.81 | 83.00 | 6,457,870 | -0.15(-0.18%) |
Jan 09, 2019 | 83.19 | 83.29 | 83.00 | 83.15 | 5,485,616 | +0.15(+0.18%) |
Jan 08, 2019 | 82.82 | 83.03 | 82.65 | 83.00 | 5,672,162 | -0.06(-0.08%) |
Jan 07, 2019 | 82.88 | 83.14 | 82.79 | 83.07 | 10,569,911 | +0.35(+0.43%) |
Jan 04, 2019 | 82.26 | 82.82 | 82.26 | 82.71 | 8,628,382 | +0.62(+0.76%) |
Jan 03, 2019 | 81.74 | 82.37 | 81.69 | 82.09 | 5,069,405 | +0.35(+0.42%) |
Jan 02, 2019 | 81.55 | 82.00 | 81.48 | 81.74 | 5,391,816 | +0.00(+0.00%) |
Dec 31, 2018 | 81.59 | 81.78 | 81.49 | 81.74 | 2,591,768 | +0.28(+0.35%) |
Dec 28, 2018 | 81.40 | 81.74 | 81.31 | 81.46 | 4,111,949 | +0.06(+0.07%) |
Dec 27, 2018 | 80.91 | 81.46 | 80.90 | 81.41 | 3,615,393 | +0.34(+0.42%) |
Dec 26, 2018 | 81.02 | 81.41 | 80.73 | 81.07 | 3,285,648 | +0.12(+0.15%) |
Dec 24, 2018 | 81.11 | 81.14 | 80.82 | 80.95 | 2,360,926 | -0.04(-0.05%) |
Dec 21, 2018 | 81.11 | 81.36 | 80.85 | 80.99 | 10,643,171 | -0.26(-0.32%) |
Dec 20, 2018 | 81.54 | 81.69 | 81.23 | 81.25 | 6,481,841 | -0.15(-0.18%) |
Dec 19, 2018 | 81.61 | 81.75 | 81.20 | 81.40 | 12,314,271 | -0.11(-0.14%) |
Dec 18, 2018 | 81.56 | 81.77 | 81.39 | 81.51 | 11,777,173 | +0.09(+0.11%) |
Dec 17, 2018 | 81.47 | 81.53 | 81.26 | 81.42 | 4,554,898 | +0.11(+0.13%) |
Dec 14, 2018 | 81.37 | 81.51 | 81.26 | 81.31 | 4,505,922 | +0.02(+0.02%) |
Dec 13, 2018 | 81.52 | 81.56 | 81.18 | 81.30 | 5,671,486 | +0.23(+0.29%) |
Dec 12, 2018 | 81.19 | 81.33 | 81.02 | 81.06 | 4,103,053 | +0.15(+0.18%) |
Dec 11, 2018 | 80.98 | 81.10 | 80.85 | 80.92 | 4,538,279 | +0.05(+0.07%) |
Dec 10, 2018 | 80.95 | 81.02 | 80.68 | 80.86 | 5,077,776 | +0.00(+0.00%) |
Dec 07, 2018 | 80.93 | 81.10 | 80.80 | 80.86 | 6,876,193 | +0.08(+0.10%) |
Dec 06, 2018 | 80.52 | 80.79 | 80.38 | 80.78 | 8,346,558 | +0.24(+0.30%) |
Dec 04, 2018 | 80.86 | 80.99 | 80.40 | 80.54 | 7,555,987 | -0.23(-0.29%) |
Dec 03, 2018 | 81.06 | 81.15 | 80.72 | 80.78 | 7,087,333 | +0.56(+0.70%) |
Nov 30, 2018 | 80.19 | 80.37 | 80.07 | 80.21 | 5,197,298 | +0.18(+0.22%) |
Nov 29, 2018 | 80.31 | 80.38 | 79.99 | 80.04 | 7,828,335 | -0.14(-0.17%) |
Nov 28, 2018 | 79.53 | 80.24 | 79.36 | 80.18 | 6,276,713 | +0.99(+1.25%) |
Nov 27, 2018 | 79.46 | 79.73 | 79.02 | 79.19 | 5,843,164 | -0.56(-0.70%) |
Nov 26, 2018 | 79.65 | 79.84 | 79.56 | 79.74 | 5,147,347 | +0.12(+0.15%) |
Nov 23, 2018 | 79.80 | 79.80 | 79.62 | 79.63 | 2,027,419 | -0.28(-0.35%) |
Nov 21, 2018 | 79.90 | 79.90 | 79.90 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.61 | 79.85 | 79.46 | 79.54 | 7,349,472 | -0.65(-0.81%) |
Nov 19, 2018 | 80.42 | 80.45 | 80.17 | 80.19 | 3,244,437 | -0.28(-0.35%) |
Nov 16, 2018 | 79.83 | 80.54 | 79.83 | 80.47 | 5,408,520 | +0.12(+0.15%) |
Nov 15, 2018 | 80.54 | 80.58 | 80.28 | 80.35 | 4,993,070 | -0.33(-0.41%) |
Nov 14, 2018 | 80.65 | 80.72 | 80.55 | 80.69 | 2,383,615 | +0.15(+0.19%) |
Nov 13, 2018 | 80.59 | 80.70 | 80.48 | 80.53 | 7,560,217 | -0.10(-0.12%) |
Nov 12, 2018 | 80.80 | 80.81 | 80.60 | 80.63 | 1,784,142 | -0.29(-0.36%) |
Nov 09, 2018 | 80.86 | 80.98 | 80.69 | 80.93 | 2,894,023 | +0.04(+0.05%) |
Nov 08, 2018 | 81.09 | 81.17 | 80.89 | 80.89 | 4,612,762 | -0.30(-0.37%) |
Nov 07, 2018 | 81.32 | 81.38 | 81.06 | 81.19 | 4,428,747 | +0.19(+0.24%) |
Nov 06, 2018 | 81.19 | 81.21 | 80.95 | 81.00 | 3,947,198 | -0.10(-0.12%) |
Nov 05, 2018 | 81.06 | 81.19 | 80.94 | 81.10 | 10,558,905 | +0.19(+0.24%) |
Nov 02, 2018 | 81.16 | 81.21 | 80.84 | 80.90 | 4,223,403 | -0.09(-0.11%) |
Nov 01, 2018 | 80.83 | 81.06 | 80.72 | 81.00 | 5,895,035 | +0.39(+0.48%) |
Oct 31, 2018 | 80.79 | 80.84 | 80.55 | 80.61 | 4,628,072 | -0.34(-0.42%) |
Oct 30, 2018 | 80.82 | 80.96 | 80.75 | 80.95 | 2,811,818 | +0.08(+0.10%) |
Oct 29, 2018 | 81.18 | 81.24 | 80.83 | 80.86 | 4,179,788 | -0.35(-0.43%) |
Oct 26, 2018 | 81.11 | 81.29 | 81.04 | 81.21 | 4,022,659 | +0.11(+0.13%) |
Oct 25, 2018 | 80.96 | 81.31 | 80.96 | 81.10 | 3,969,443 | +0.25(+0.31%) |
Oct 24, 2018 | 81.22 | 81.31 | 80.80 | 80.85 | 2,672,892 | -0.32(-0.39%) |
Oct 23, 2018 | 81.01 | 81.24 | 80.97 | 81.16 | 3,464,043 | +0.02(+0.03%) |
Oct 22, 2018 | 81.30 | 81.40 | 81.10 | 81.14 | 3,935,663 | -0.08(-0.10%) |
Oct 19, 2018 | 81.37 | 81.40 | 81.17 | 81.22 | 7,073,477 | -0.09(-0.11%) |
Oct 18, 2018 | 81.52 | 81.52 | 81.22 | 81.32 | 4,601,918 | -0.31(-0.38%) |
Oct 17, 2018 | 81.80 | 81.88 | 81.57 | 81.62 | 4,092,068 | -0.19(-0.24%) |
Oct 16, 2018 | 81.70 | 81.92 | 81.56 | 81.82 | 4,372,449 | +0.31(+0.38%) |
Oct 15, 2018 | 81.43 | 81.62 | 81.43 | 81.51 | 3,901,695 | +0.02(+0.02%) |
Oct 12, 2018 | 81.61 | 81.66 | 81.35 | 81.49 | 3,780,120 | +0.18(+0.23%) |
Oct 11, 2018 | 81.25 | 81.42 | 80.91 | 81.31 | 4,596,239 | +0.12(+0.15%) |
Oct 10, 2018 | 81.47 | 81.52 | 81.18 | 81.19 | 3,563,341 | -0.34(-0.42%) |
Oct 09, 2018 | 81.27 | 81.56 | 81.22 | 81.52 | 4,016,601 | +0.03(+0.04%) |
Oct 08, 2018 | 81.37 | 81.56 | 81.37 | 81.49 | 2,741,477 | -0.02(-0.03%) |
Oct 05, 2018 | 81.57 | 81.68 | 81.34 | 81.52 | 13,777,693 | -0.25(-0.30%) |
Oct 04, 2018 | 81.86 | 82.12 | 81.61 | 81.76 | 7,586,747 | -0.58(-0.70%) |
Oct 03, 2018 | 82.88 | 82.95 | 82.30 | 82.34 | 4,802,846 | -0.43(-0.52%) |
Oct 02, 2018 | 82.63 | 82.85 | 82.54 | 82.77 | 6,100,570 | +0.08(+0.10%) |
Oct 01, 2018 | 82.81 | 82.96 | 82.66 | 82.69 | 4,070,690 | -0.00(-0.00%) |
Sep 28, 2018 | 82.86 | 82.87 | 82.69 | 82.69 | 5,264,964 | -0.21(-0.25%) |
Sep 27, 2018 | 82.87 | 82.92 | 82.74 | 82.89 | 4,924,556 | +0.29(+0.35%) |
Sep 26, 2018 | 82.39 | 82.66 | 82.31 | 82.60 | 6,430,047 | +0.38(+0.46%) |
Sep 25, 2018 | 82.10 | 82.23 | 81.93 | 82.23 | 4,886,703 | +0.06(+0.07%) |
Sep 24, 2018 | 82.29 | 82.40 | 82.16 | 82.17 | 3,732,268 | -0.08(-0.10%) |
Sep 21, 2018 | 82.13 | 82.33 | 82.04 | 82.25 | 6,880,009 | +0.18(+0.21%) |
Sep 20, 2018 | 81.93 | 82.12 | 81.79 | 82.07 | 3,769,229 | +0.46(+0.56%) |
Sep 19, 2018 | 81.51 | 81.68 | 81.50 | 81.61 | 2,071,198 | +0.29(+0.36%) |
Sep 18, 2018 | 81.49 | 81.58 | 81.29 | 81.32 | 3,652,723 | -0.25(-0.31%) |
Sep 17, 2018 | 81.61 | 81.73 | 81.48 | 81.58 | 2,361,623 | -0.25(-0.31%) |
Sep 14, 2018 | 81.90 | 81.90 | 81.64 | 81.83 | 2,796,568 | +0.09(+0.11%) |
Sep 13, 2018 | 81.60 | 81.85 | 81.50 | 81.74 | 6,959,704 | +0.79(+0.98%) |
Sep 12, 2018 | 80.85 | 81.13 | 80.79 | 80.95 | 3,936,616 | +0.26(+0.32%) |
Sep 11, 2018 | 80.69 | 80.77 | 80.59 | 80.69 | 4,933,354 | -0.15(-0.19%) |
Sep 10, 2018 | 80.97 | 80.98 | 80.80 | 80.84 | 2,264,170 | -0.15(-0.19%) |
Sep 07, 2018 | 81.19 | 81.27 | 80.96 | 80.99 | 4,840,831 | -0.21(-0.26%) |
Sep 06, 2018 | 81.28 | 81.45 | 80.94 | 81.21 | 5,520,701 | +0.36(+0.45%) |
Sep 05, 2018 | 80.62 | 80.98 | 80.61 | 80.85 | 6,992,010 | +0.05(+0.07%) |
Sep 04, 2018 | 80.53 | 80.92 | 80.52 | 80.79 | 7,111,775 | -0.25(-0.31%) |
Aug 31, 2018 | 81.04 | 81.04 | 81.04 | 0 | -0.25(-0.31%) | |
Aug 30, 2018 | 81.51 | 81.57 | 81.20 | 81.29 | 4,123,851 | -0.45(-0.55%) |
Aug 29, 2018 | 81.82 | 82.02 | 81.61 | 81.74 | 4,292,646 | -0.24(-0.30%) |
Aug 28, 2018 | 82.13 | 82.15 | 81.97 | 81.99 | 3,955,365 | -0.15(-0.19%) |
Aug 27, 2018 | 81.97 | 82.21 | 81.97 | 82.14 | 2,530,363 | +0.11(+0.13%) |
Aug 24, 2018 | 81.94 | 82.10 | 81.78 | 82.03 | 2,559,350 | +0.21(+0.26%) |
Aug 23, 2018 | 82.09 | 82.18 | 81.79 | 81.82 | 3,026,992 | -0.40(-0.49%) |
Aug 22, 2018 | 82.16 | 82.26 | 82.01 | 82.23 | 3,853,685 | +0.36(+0.44%) |
Aug 21, 2018 | 81.72 | 81.94 | 81.72 | 81.87 | 3,378,708 | +0.23(+0.28%) |
Aug 20, 2018 | 81.63 | 81.67 | 81.45 | 81.64 | 2,412,400 | -0.11(-0.13%) |
Aug 17, 2018 | 81.42 | 81.80 | 81.37 | 81.74 | 2,446,628 | +0.33(+0.40%) |
Aug 16, 2018 | 81.36 | 81.58 | 81.30 | 81.42 | 3,340,680 | +0.17(+0.21%) |
Aug 15, 2018 | 81.25 | 81.41 | 80.97 | 81.25 | 3,874,808 | -0.17(-0.21%) |
Aug 14, 2018 | 81.39 | 81.51 | 81.19 | 81.42 | 3,208,485 | +0.53(+0.65%) |
Aug 13, 2018 | 80.43 | 80.98 | 80.41 | 80.89 | 10,130,663 | -0.36(-0.44%) |
Aug 10, 2018 | 81.42 | 81.48 | 81.03 | 81.25 | 9,419,283 | -0.93(-1.13%) |
Aug 09, 2018 | 82.33 | 82.46 | 82.03 | 82.18 | 3,935,200 | -0.29(-0.35%) |
Aug 08, 2018 | 82.42 | 82.51 | 82.30 | 82.47 | 5,605,749 | +0.00(+0.00%) |
Aug 07, 2018 | 82.62 | 82.69 | 82.47 | 82.47 | 1,796,935 | -0.12(-0.15%) |
Aug 06, 2018 | 82.75 | 82.79 | 82.58 | 82.59 | 2,367,307 | -0.14(-0.17%) |
Aug 03, 2018 | 82.69 | 82.86 | 82.61 | 82.73 | 1,836,018 | +0.18(+0.22%) |
Aug 02, 2018 | 82.34 | 82.62 | 82.18 | 82.55 | 2,519,347 | -0.07(-0.08%) |
Aug 01, 2018 | 82.85 | 82.86 | 82.54 | 82.62 | 3,920,186 | -0.35(-0.42%) |
Jul 31, 2018 | 83.00 | 83.17 | 82.94 | 82.97 | 2,648,457 | -0.15(-0.18%) |
Jul 30, 2018 | 83.32 | 83.34 | 83.08 | 83.12 | 3,746,144 | -0.24(-0.28%) |
Jul 27, 2018 | 83.41 | 83.51 | 83.33 | 83.35 | 2,961,600 | +0.14(+0.17%) |
Jul 26, 2018 | 83.26 | 83.41 | 83.16 | 83.21 | 2,254,200 | +0.07(+0.08%) |
Jul 25, 2018 | 82.72 | 83.14 | 82.60 | 83.14 | 4,037,311 | +0.74(+0.90%) |
Jul 24, 2018 | 82.49 | 82.52 | 82.38 | 82.40 | 2,156,437 | -0.08(-0.09%) |
Jul 23, 2018 | 82.60 | 82.73 | 82.41 | 82.48 | 1,512,653 | -0.11(-0.13%) |
Jul 20, 2018 | 82.91 | 82.91 | 82.50 | 82.59 | 3,804,197 | -0.08(-0.09%) |
Jul 19, 2018 | 82.54 | 82.75 | 82.52 | 82.66 | 2,300,275 | -0.02(-0.02%) |
Jul 18, 2018 | 82.68 | 82.87 | 82.60 | 82.68 | 5,082,242 | -0.08(-0.09%) |
Jul 17, 2018 | 82.53 | 82.78 | 82.51 | 82.75 | 4,412,100 | -0.01(-0.01%) |
Jul 16, 2018 | 82.94 | 83.14 | 82.65 | 82.76 | 3,012,914 | -0.21(-0.26%) |
Jul 13, 2018 | 82.84 | 83.00 | 82.76 | 82.97 | 2,408,967 | +0.43(+0.52%) |
Jul 12, 2018 | 82.56 | 82.36 | 82.55 | 3,530,369 | +0.16(+0.19%) | |
Jul 11, 2018 | 82.54 | 82.54 | 82.31 | 82.39 | 4,734,391 | -0.34(-0.41%) |
Jul 10, 2018 | 82.51 | 82.81 | 82.46 | 82.73 | 4,252,963 | +0.14(+0.18%) |
Jul 09, 2018 | 82.73 | 82.80 | 82.51 | 82.59 | 3,144,210 | +0.23(+0.28%) |
Jul 06, 2018 | 82.01 | 82.46 | 81.76 | 82.36 | 4,301,089 | +0.70(+0.86%) |
Jul 05, 2018 | 81.60 | 81.74 | 81.34 | 81.66 | 4,929,286 | +0.52(+0.64%) |
Jul 03, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.26(+0.32%) | |
Jul 02, 2018 | 80.71 | 80.93 | 80.58 | 80.88 | 4,815,482 | -0.00(-0.00%) |
Jun 29, 2018 | 81.13 | 81.21 | 80.85 | 80.88 | 4,470,625 | +0.01(+0.01%) |
Jun 28, 2018 | 80.71 | 80.92 | 80.60 | 80.88 | 3,368,903 | +0.16(+0.20%) |
Jun 27, 2018 | 80.95 | 80.95 | 80.71 | 80.72 | 2,812,242 | -0.16(-0.20%) |
Jun 26, 2018 | 80.88 | 80.95 | 80.71 | 80.88 | 2,360,809 | -0.11(-0.14%) |
Jun 25, 2018 | 81.14 | 81.27 | 80.89 | 80.99 | 2,261,822 | -0.37(-0.46%) |
Jun 22, 2018 | 81.32 | 81.54 | 81.13 | 81.36 | 5,516,993 | +0.45(+0.56%) |
Jun 21, 2018 | 80.70 | 80.92 | 80.63 | 80.91 | 4,250,491 | +0.30(+0.37%) |
Jun 20, 2018 | 80.86 | 80.93 | 80.54 | 80.61 | 10,003,850 | +0.17(+0.22%) |
Jun 19, 2018 | 79.75 | 80.47 | 79.67 | 80.44 | 10,012,228 | -0.02(-0.03%) |
Jun 18, 2018 | 80.63 | 80.63 | 80.36 | 80.46 | 5,392,453 | -0.43(-0.53%) |
Jun 15, 2018 | 80.73 | 80.73 | 80.89 | 8,763,039 | +0.17(+0.21%) | |
Jun 14, 2018 | 81.30 | 81.48 | 80.66 | 80.73 | 5,890,553 | -0.10(-0.12%) |
Jun 13, 2018 | 80.91 | 81.03 | 80.60 | 80.82 | 4,891,182 | -0.26(-0.32%) |
Jun 12, 2018 | 81.07 | 81.17 | 80.98 | 81.08 | 2,995,247 | -0.34(-0.42%) |
Jun 11, 2018 | 81.44 | 81.48 | 81.40 | 81.42 | 4,237,723 | -0.16(-0.20%) |
Jun 08, 2018 | 81.54 | 81.64 | 81.32 | 81.58 | 4,340,295 | +0.08(+0.09%) |
Jun 07, 2018 | 81.76 | 81.80 | 81.35 | 81.51 | 8,170,801 | -0.23(-0.28%) |
Jun 06, 2018 | 81.79 | 81.83 | 81.60 | 81.73 | 2,823,490 | -0.18(-0.22%) |
Jun 05, 2018 | 81.96 | 82.06 | 81.87 | 81.91 | 2,291,254 | +0.13(+0.16%) |
Jun 04, 2018 | 81.90 | 82.01 | 81.76 | 81.79 | 2,857,606 | -0.03(-0.04%) |
Jun 01, 2018 | 81.62 | 81.85 | 81.50 | 81.82 | 3,672,036 | -0.29(-0.36%) |
May 31, 2018 | 82.31 | 82.34 | 81.87 | 82.11 | 4,476,051 | -0.34(-0.41%) |
May 30, 2018 | 82.44 | 82.51 | 82.37 | 82.45 | 3,595,933 | -0.02(-0.03%) |
May 29, 2018 | 82.62 | 82.65 | 82.34 | 82.47 | 4,117,609 | -0.23(-0.27%) |
May 25, 2018 | 82.70 | 82.70 | 82.70 | 0 | +0.20(+0.25%) | |
May 24, 2018 | 82.44 | 82.56 | 82.30 | 82.50 | 3,444,850 | +0.25(+0.30%) |
May 23, 2018 | 81.76 | 82.31 | 81.75 | 82.25 | 4,108,832 | +0.51(+0.62%) |
May 22, 2018 | 81.73 | 81.87 | 81.51 | 81.74 | 3,616,814 | +0.32(+0.39%) |
May 21, 2018 | 81.22 | 81.49 | 81.21 | 81.42 | 4,349,699 | +0.02(+0.02%) |
May 18, 2018 | 81.31 | 81.47 | 81.23 | 81.41 | 6,513,340 | -0.09(-0.11%) |
May 17, 2018 | 81.63 | 81.84 | 81.40 | 81.50 | 5,560,685 | -0.32(-0.40%) |
May 16, 2018 | 81.75 | 81.91 | 81.68 | 81.82 | 4,659,969 | +0.17(+0.21%) |
May 15, 2018 | 81.61 | 81.76 | 81.47 | 81.65 | 7,062,676 | -0.57(-0.69%) |
May 14, 2018 | 82.32 | 82.40 | 82.12 | 82.22 | 6,099,000 | -0.14(-0.17%) |
May 11, 2018 | 82.31 | 82.42 | 82.10 | 82.36 | 7,976,015 | +0.35(+0.42%) |
May 10, 2018 | 82.07 | 82.41 | 81.85 | 82.01 | 5,387,473 | +1.03(+1.27%) |
May 09, 2018 | 80.78 | 81.01 | 80.67 | 80.99 | 5,141,963 | -0.14(-0.18%) |
May 08, 2018 | 81.44 | 81.55 | 80.71 | 81.13 | 5,632,694 | -0.48(-0.59%) |
May 07, 2018 | 81.87 | 81.94 | 81.57 | 81.61 | 2,435,773 | -0.34(-0.41%) |
May 04, 2018 | 81.61 | 82.01 | 81.23 | 81.95 | 4,302,784 | +0.07(+0.08%) |
May 03, 2018 | 82.07 | 82.07 | 81.84 | 81.88 | 5,106,013 | -0.09(-0.11%) |
May 02, 2018 | 82.31 | 82.50 | 81.90 | 81.97 | 5,128,241 | -0.66(-0.79%) |