Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.86 | 78.89 | 78.84 | 78.88 | 2,742,650 | +0.03(+0.04%) |
Aug 29, 2019 | 78.88 | 78.89 | 78.85 | 78.86 | 3,527,498 | -0.04(-0.05%) |
Aug 28, 2019 | 78.89 | 78.92 | 78.87 | 78.89 | 2,097,106 | +0.02(+0.02%) |
Aug 27, 2019 | 78.82 | 78.89 | 78.82 | 78.87 | 2,350,769 | +0.03(+0.04%) |
Aug 26, 2019 | 78.87 | 78.90 | 78.82 | 78.85 | 1,907,623 | -0.04(-0.05%) |
Aug 23, 2019 | 78.78 | 78.90 | 78.76 | 78.88 | 2,641,158 | +0.13(+0.16%) |
Aug 22, 2019 | 78.77 | 78.82 | 78.74 | 78.75 | 1,031,273 | -0.04(-0.05%) |
Aug 21, 2019 | 78.82 | 78.85 | 78.78 | 78.79 | 2,246,031 | -0.07(-0.09%) |
Aug 20, 2019 | 78.86 | 78.89 | 78.85 | 78.86 | 2,174,000 | +0.06(+0.07%) |
Aug 19, 2019 | 78.82 | 78.85 | 78.79 | 78.81 | 1,602,297 | -0.08(-0.11%) |
Aug 16, 2019 | 78.86 | 78.90 | 78.82 | 78.89 | 2,034,688 | -0.01(-0.01%) |
Aug 15, 2019 | 78.77 | 78.91 | 78.77 | 78.90 | 5,201,881 | +0.17(+0.21%) |
Aug 14, 2019 | 78.71 | 78.76 | 78.70 | 78.74 | 3,573,072 | +0.10(+0.13%) |
Aug 13, 2019 | 78.72 | 78.73 | 78.60 | 78.63 | 1,983,959 | -0.09(-0.12%) |
Aug 12, 2019 | 78.71 | 78.75 | 78.70 | 78.73 | 2,592,276 | +0.08(+0.11%) |
Aug 09, 2019 | 78.69 | 78.73 | 78.64 | 78.64 | 1,977,525 | -0.05(-0.06%) |
Aug 08, 2019 | 78.69 | 78.70 | 78.63 | 78.69 | 1,616,752 | -0.03(-0.04%) |
Aug 07, 2019 | 78.81 | 78.84 | 78.69 | 78.72 | 2,537,236 | +0.01(+0.01%) |
Aug 06, 2019 | 78.68 | 78.71 | 78.64 | 78.71 | 3,535,253 | +0.04(+0.05%) |
Aug 05, 2019 | 78.65 | 78.73 | 78.63 | 78.67 | 3,402,306 | +0.16(+0.20%) |
Aug 02, 2019 | 78.48 | 78.53 | 78.47 | 78.51 | 2,832,709 | +0.02(+0.02%) |
Aug 01, 2019 | 78.31 | 78.55 | 78.30 | 78.49 | 3,342,412 | +0.22(+0.28%) |
Jul 31, 2019 | 78.32 | 78.35 | 78.14 | 78.27 | 2,499,558 | -0.01(-0.01%) |
Jul 30, 2019 | 78.29 | 78.30 | 78.27 | 78.28 | 1,008,568 | +0.01(+0.01%) |
Jul 29, 2019 | 78.27 | 78.30 | 78.27 | 78.27 | 1,005,453 | +0.00(+0.00%) |
Jul 26, 2019 | 78.26 | 78.27 | 78.23 | 78.27 | 1,083,601 | +0.01(+0.01%) |
Jul 25, 2019 | 78.29 | 78.29 | 78.23 | 78.26 | 1,181,768 | -0.05(-0.06%) |
Jul 24, 2019 | 78.31 | 78.34 | 78.29 | 78.31 | 1,474,587 | +0.02(+0.02%) |
Jul 23, 2019 | 78.30 | 78.32 | 78.28 | 78.29 | 1,109,523 | -0.02(-0.02%) |
Jul 22, 2019 | 78.33 | 78.34 | 78.31 | 78.31 | 889,565 | +0.01(+0.01%) |
Jul 19, 2019 | 78.32 | 78.34 | 78.28 | 78.30 | 933,416 | -0.08(-0.11%) |
Jul 18, 2019 | 78.28 | 78.39 | 78.26 | 78.38 | 1,554,581 | +0.09(+0.12%) |
Jul 17, 2019 | 78.23 | 78.29 | 78.22 | 78.29 | 1,574,774 | +0.07(+0.09%) |
Jul 16, 2019 | 78.21 | 78.23 | 78.19 | 78.22 | 1,458,713 | -0.03(-0.04%) |
Jul 15, 2019 | 78.24 | 78.26 | 78.23 | 78.24 | 1,497,286 | +0.02(+0.02%) |
Jul 12, 2019 | 78.21 | 78.24 | 78.20 | 78.23 | 941,736 | +0.01(+0.01%) |
Jul 11, 2019 | 78.24 | 78.25 | 78.20 | 78.22 | 1,326,058 | -0.04(-0.05%) |
Jul 10, 2019 | 78.21 | 78.25 | 78.18 | 78.25 | 1,841,969 | +0.14(+0.18%) |
Jul 09, 2019 | 78.17 | 78.17 | 78.11 | 78.11 | 1,574,572 | -0.03(-0.04%) |
Jul 08, 2019 | 78.20 | 78.21 | 78.14 | 78.14 | 1,714,888 | -0.04(-0.05%) |
Jul 05, 2019 | 78.22 | 78.22 | 78.15 | 78.18 | 1,900,976 | -0.16(-0.20%) |
Jul 03, 2019 | 78.33 | 78.35 | 78.32 | 78.34 | 2,351,531 | +0.02(+0.02%) |
Jul 02, 2019 | 78.30 | 78.34 | 78.28 | 78.32 | 5,230,778 | +0.05(+0.07%) |
Jul 01, 2019 | 78.32 | 78.33 | 78.24 | 78.27 | 4,552,939 | -0.05(-0.07%) |
Jun 28, 2019 | 78.31 | 78.34 | 78.29 | 78.32 | 4,475,104 | +0.00(+0.00%) |
Jun 27, 2019 | 78.30 | 78.32 | 78.28 | 78.32 | 1,381,579 | +0.06(+0.08%) |
Jun 26, 2019 | 78.31 | 78.31 | 78.25 | 78.26 | 1,322,721 | -0.09(-0.12%) |
Jun 25, 2019 | 78.34 | 78.39 | 78.30 | 78.35 | 1,886,372 | +0.02(+0.02%) |
Jun 24, 2019 | 78.30 | 78.36 | 78.30 | 78.33 | 1,857,456 | +0.05(+0.06%) |
Jun 21, 2019 | 78.26 | 78.28 | 78.24 | 78.28 | 8,669,310 | -0.04(-0.05%) |
Jun 20, 2019 | 78.35 | 78.39 | 78.31 | 78.32 | 1,937,675 | +0.04(+0.05%) |
Jun 19, 2019 | 78.10 | 78.29 | 78.08 | 78.28 | 2,049,315 | +0.17(+0.21%) |
Jun 18, 2019 | 78.20 | 78.21 | 78.12 | 78.12 | 6,050,040 | +0.01(+0.01%) |
Jun 17, 2019 | 78.16 | 78.16 | 78.11 | 78.11 | 2,278,871 | -0.04(-0.05%) |
Jun 14, 2019 | 78.13 | 78.16 | 78.12 | 78.15 | 2,156,367 | -0.03(-0.04%) |
Jun 13, 2019 | 78.13 | 78.19 | 78.11 | 78.17 | 2,652,402 | +0.08(+0.11%) |
Jun 12, 2019 | 78.07 | 78.11 | 78.06 | 78.09 | 1,242,550 | +0.06(+0.08%) |
Jun 11, 2019 | 78.02 | 78.04 | 78.01 | 78.03 | 2,394,159 | -0.03(-0.04%) |
Jun 10, 2019 | 78.08 | 78.08 | 78.04 | 78.05 | 8,238,892 | -0.07(-0.09%) |
Jun 07, 2019 | 78.17 | 78.19 | 78.10 | 78.13 | 14,745,804 | +0.08(+0.11%) |
Jun 06, 2019 | 78.10 | 78.13 | 78.04 | 78.04 | 22,393,620 | -0.05(-0.06%) |
Jun 05, 2019 | 78.16 | 78.18 | 78.08 | 78.09 | 15,969,477 | +0.04(+0.05%) |
Jun 04, 2019 | 78.01 | 78.07 | 77.99 | 78.05 | 3,594,220 | -0.06(-0.07%) |
Jun 03, 2019 | 78.04 | 78.15 | 78.00 | 78.11 | 5,003,124 | +0.15(+0.19%) |
May 31, 2019 | 77.87 | 77.99 | 77.87 | 77.96 | 12,977,951 | +0.17(+0.21%) |
May 30, 2019 | 77.75 | 77.81 | 77.72 | 77.80 | 2,092,654 | +0.06(+0.08%) |
May 29, 2019 | 77.77 | 77.80 | 77.72 | 77.73 | 2,854,680 | +0.01(+0.01%) |
May 28, 2019 | 77.69 | 77.72 | 77.67 | 77.72 | 1,226,020 | +0.06(+0.08%) |
May 24, 2019 | 77.67 | 77.68 | 77.64 | 77.66 | 1,105,881 | -0.03(-0.04%) |
May 23, 2019 | 77.60 | 77.71 | 77.60 | 77.69 | 3,008,481 | +0.14(+0.18%) |
May 22, 2019 | 77.56 | 77.57 | 77.54 | 77.55 | 2,242,720 | +0.04(+0.05%) |
May 21, 2019 | 77.53 | 77.54 | 77.50 | 77.51 | 1,259,810 | -0.04(-0.05%) |
May 20, 2019 | 77.58 | 77.59 | 77.55 | 77.55 | 1,188,657 | -0.04(-0.05%) |
May 17, 2019 | 77.61 | 77.62 | 77.56 | 77.58 | 1,158,160 | +0.02(+0.02%) |
May 16, 2019 | 77.58 | 77.58 | 77.56 | 77.57 | 1,135,189 | -0.05(-0.06%) |
May 15, 2019 | 77.64 | 77.64 | 77.58 | 77.61 | 1,650,594 | +0.06(+0.07%) |
May 14, 2019 | 77.56 | 77.57 | 77.53 | 77.56 | 4,106,063 | +0.00(+0.00%) |
May 13, 2019 | 77.55 | 77.58 | 77.54 | 77.56 | 2,951,091 | +0.09(+0.12%) |
May 10, 2019 | 77.47 | 77.51 | 77.45 | 77.46 | 1,690,493 | +0.02(+0.02%) |
May 09, 2019 | 77.46 | 77.50 | 77.44 | 77.45 | 1,406,768 | +0.05(+0.06%) |
May 08, 2019 | 77.43 | 77.45 | 77.39 | 77.40 | 1,599,315 | -0.01(-0.01%) |
May 07, 2019 | 77.40 | 77.43 | 77.40 | 77.41 | 3,053,430 | +0.08(+0.11%) |
May 06, 2019 | 77.38 | 77.39 | 77.33 | 77.33 | 1,423,236 | +0.00(+0.00%) |
May 03, 2019 | 77.33 | 77.35 | 77.31 | 77.33 | 1,445,043 | +0.03(+0.04%) |
May 02, 2019 | 77.34 | 77.34 | 77.30 | 77.30 | 2,319,701 | -0.04(-0.05%) |
May 01, 2019 | 77.38 | 77.49 | 77.33 | 77.34 | 1,424,801 | -0.07(-0.09%) |
Apr 30, 2019 | 77.36 | 77.40 | 77.34 | 77.40 | 2,038,550 | +0.06(+0.07%) |
Apr 29, 2019 | 77.35 | 77.37 | 77.34 | 77.35 | 1,096,794 | -0.03(-0.04%) |
Apr 26, 2019 | 77.37 | 77.38 | 77.36 | 77.38 | 2,472,873 | +0.08(+0.11%) |
Apr 25, 2019 | 77.31 | 77.32 | 77.29 | 77.29 | 981,274 | +0.00(+0.00%) |
Apr 24, 2019 | 77.29 | 77.31 | 77.28 | 77.29 | 3,721,049 | +0.05(+0.06%) |
Apr 23, 2019 | 77.23 | 77.26 | 77.23 | 77.25 | 1,982,645 | +0.04(+0.05%) |
Apr 22, 2019 | 77.21 | 77.22 | 77.20 | 77.21 | 6,689,766 | +0.01(+0.01%) |
Apr 18, 2019 | 77.21 | 77.22 | 77.19 | 77.20 | 1,169,988 | +0.02(+0.02%) |
Apr 17, 2019 | 77.16 | 77.18 | 77.16 | 77.18 | 1,739,285 | +0.03(+0.04%) |
Apr 16, 2019 | 77.16 | 77.16 | 77.13 | 77.16 | 1,451,408 | -0.01(-0.01%) |
Apr 15, 2019 | 77.15 | 77.17 | 77.15 | 77.16 | 1,109,925 | +0.01(+0.01%) |
Apr 12, 2019 | 77.16 | 77.17 | 77.15 | 77.16 | 1,318,315 | -0.05(-0.06%) |
Apr 11, 2019 | 77.21 | 77.23 | 77.20 | 77.20 | 3,671,996 | -0.05(-0.06%) |
Apr 10, 2019 | 77.22 | 77.25 | 77.22 | 77.25 | 2,569,178 | +0.06(+0.08%) |
Apr 09, 2019 | 77.20 | 77.22 | 77.18 | 77.18 | 3,979,214 | +0.01(+0.01%) |
Apr 08, 2019 | 77.19 | 77.21 | 77.16 | 77.17 | 2,995,230 | -0.02(-0.02%) |
Apr 05, 2019 | 77.18 | 77.20 | 77.17 | 77.19 | 7,190,426 | -0.01(-0.01%) |
Apr 04, 2019 | 77.21 | 77.21 | 77.18 | 77.20 | 1,609,528 | +0.02(+0.02%) |
Apr 03, 2019 | 77.19 | 77.20 | 77.17 | 77.18 | 5,439,250 | -0.04(-0.05%) |
Apr 02, 2019 | 77.20 | 77.23 | 77.19 | 77.22 | 2,892,810 | +0.04(+0.05%) |
Apr 01, 2019 | 77.22 | 77.24 | 77.16 | 77.18 | 4,761,397 | -0.08(-0.10%) |
Mar 29, 2019 | 77.24 | 77.27 | 77.23 | 77.26 | 2,479,222 | -0.05(-0.06%) |
Mar 28, 2019 | 77.31 | 77.32 | 77.27 | 77.31 | 1,440,156 | -0.01(-0.01%) |
Mar 27, 2019 | 77.31 | 77.34 | 77.29 | 77.32 | 2,038,726 | +0.06(+0.08%) |
Mar 26, 2019 | 77.23 | 77.27 | 77.20 | 77.25 | 2,585,424 | -0.01(-0.01%) |
Mar 25, 2019 | 77.21 | 77.31 | 77.19 | 77.26 | 3,889,854 | +0.08(+0.11%) |
Mar 22, 2019 | 77.11 | 77.20 | 77.11 | 77.18 | 3,389,863 | +0.13(+0.17%) |
Mar 21, 2019 | 77.07 | 77.07 | 77.03 | 77.05 | 1,492,815 | +0.00(+0.00%) |
Mar 20, 2019 | 76.95 | 77.06 | 76.95 | 77.05 | 2,677,709 | +0.11(+0.14%) |
Mar 19, 2019 | 76.93 | 76.95 | 76.91 | 76.94 | 1,088,878 | -0.01(-0.01%) |
Mar 18, 2019 | 76.95 | 76.97 | 76.94 | 76.95 | 1,188,981 | -0.02(-0.02%) |
Mar 15, 2019 | 76.96 | 76.98 | 76.95 | 76.97 | 1,709,684 | +0.03(+0.04%) |
Mar 14, 2019 | 76.92 | 76.94 | 76.90 | 76.94 | 1,277,451 | +0.02(+0.02%) |
Mar 13, 2019 | 76.90 | 76.92 | 76.89 | 76.92 | 1,278,418 | +0.01(+0.01%) |
Mar 12, 2019 | 76.89 | 76.92 | 76.89 | 76.91 | 3,990,970 | +0.03(+0.04%) |
Mar 11, 2019 | 76.89 | 76.89 | 76.87 | 76.89 | 2,409,985 | -0.02(-0.02%) |
Mar 08, 2019 | 76.89 | 76.91 | 76.87 | 76.90 | 2,860,071 | +0.03(+0.04%) |
Mar 07, 2019 | 76.83 | 76.89 | 76.83 | 76.88 | 3,500,934 | +0.06(+0.08%) |
Mar 06, 2019 | 76.76 | 76.81 | 76.76 | 76.81 | 4,537,215 | +0.06(+0.07%) |
Mar 05, 2019 | 76.73 | 76.76 | 76.71 | 76.76 | 6,724,099 | +0.01(+0.01%) |
Mar 04, 2019 | 76.73 | 76.77 | 76.72 | 76.75 | 6,988,526 | +0.02(+0.02%) |
Mar 01, 2019 | 76.75 | 76.76 | 76.71 | 76.73 | 4,026,027 | -0.05(-0.07%) |
Feb 28, 2019 | 76.78 | 76.79 | 76.75 | 76.78 | 4,512,080 | -0.02(-0.02%) |
Feb 27, 2019 | 76.79 | 76.80 | 76.76 | 76.80 | 2,687,157 | -0.02(-0.02%) |
Feb 26, 2019 | 76.80 | 76.82 | 76.78 | 76.82 | 4,985,547 | +0.04(+0.05%) |
Feb 25, 2019 | 76.76 | 76.78 | 76.74 | 76.78 | 3,233,365 | -0.01(-0.01%) |
Feb 22, 2019 | 76.75 | 76.81 | 76.75 | 76.79 | 2,880,404 | +0.05(+0.07%) |
Feb 21, 2019 | 76.74 | 76.74 | 76.73 | 76.73 | 2,330,605 | -0.02(-0.03%) |
Feb 20, 2019 | 76.76 | 76.79 | 76.74 | 76.76 | 2,923,002 | -0.01(-0.02%) |
Feb 19, 2019 | 76.75 | 76.77 | 76.73 | 76.77 | 8,997,188 | +0.05(+0.07%) |
Feb 15, 2019 | 76.73 | 76.73 | 76.72 | 76.72 | 3,879,116 | -0.04(-0.05%) |
Feb 14, 2019 | 76.74 | 76.76 | 76.71 | 76.75 | 6,297,887 | +0.10(+0.13%) |
Feb 13, 2019 | 76.66 | 76.69 | 76.65 | 76.65 | 3,860,440 | -0.05(-0.07%) |
Feb 12, 2019 | 76.72 | 76.73 | 76.70 | 76.71 | 2,580,810 | -0.01(-0.01%) |
Feb 11, 2019 | 76.72 | 76.73 | 76.71 | 76.72 | 3,523,961 | -0.03(-0.04%) |
Feb 08, 2019 | 76.76 | 76.78 | 76.74 | 76.74 | 2,682,647 | +0.03(+0.04%) |
Feb 07, 2019 | 76.71 | 76.73 | 76.69 | 76.72 | 2,708,550 | +0.06(+0.07%) |
Feb 06, 2019 | 76.67 | 76.68 | 76.64 | 76.66 | 2,933,942 | +0.04(+0.05%) |
Feb 05, 2019 | 76.62 | 76.65 | 76.62 | 76.62 | 3,353,171 | +0.00(+0.00%) |
Feb 04, 2019 | 76.63 | 76.64 | 76.61 | 76.62 | 9,874,198 | +0.00(+0.00%) |
Feb 01, 2019 | 76.68 | 76.70 | 76.62 | 76.62 | 8,062,012 | -0.09(-0.12%) |
Jan 31, 2019 | 76.68 | 76.73 | 76.68 | 76.71 | 7,941,125 | +0.06(+0.08%) |
Jan 30, 2019 | 76.55 | 76.65 | 76.53 | 76.65 | 3,972,170 | +0.10(+0.13%) |
Jan 29, 2019 | 76.53 | 76.56 | 76.53 | 76.55 | 4,442,876 | +0.04(+0.05%) |
Jan 28, 2019 | 76.50 | 76.54 | 76.50 | 76.51 | 6,317,250 | +0.01(+0.01%) |
Jan 25, 2019 | 76.53 | 76.54 | 76.49 | 76.50 | 1,752,236 | -0.05(-0.07%) |
Jan 24, 2019 | 76.55 | 76.58 | 76.53 | 76.56 | 2,199,701 | +0.06(+0.08%) |
Jan 23, 2019 | 76.49 | 76.52 | 76.47 | 76.49 | 8,656,523 | -0.02(-0.02%) |
Jan 22, 2019 | 76.49 | 76.51 | 76.48 | 76.51 | 4,425,477 | +0.06(+0.08%) |
Jan 18, 2019 | 76.49 | 76.49 | 76.43 | 76.45 | 4,518,770 | -0.06(-0.08%) |
Jan 17, 2019 | 76.52 | 76.53 | 76.49 | 76.51 | 2,740,271 | -0.01(-0.01%) |
Jan 16, 2019 | 76.50 | 76.53 | 76.49 | 76.52 | 3,564,786 | -0.02(-0.02%) |
Jan 15, 2019 | 76.55 | 76.56 | 76.51 | 76.54 | 3,618,467 | +0.03(+0.04%) |
Jan 14, 2019 | 76.53 | 76.55 | 76.35 | 76.51 | 2,046,530 | +0.00(+0.00%) |
Jan 11, 2019 | 76.51 | 76.53 | 76.50 | 76.51 | 2,247,802 | +0.05(+0.06%) |
Jan 10, 2019 | 76.51 | 76.53 | 76.46 | 76.47 | 4,411,761 | +0.01(+0.01%) |
Jan 09, 2019 | 76.42 | 76.49 | 76.42 | 76.46 | 4,547,981 | +0.04(+0.05%) |
Jan 08, 2019 | 76.44 | 76.47 | 76.41 | 76.42 | 2,252,874 | -0.05(-0.06%) |
Jan 07, 2019 | 76.55 | 76.57 | 76.47 | 76.47 | 3,969,561 | -0.05(-0.07%) |
Jan 04, 2019 | 76.57 | 76.58 | 76.52 | 76.52 | 6,523,215 | -0.16(-0.21%) |
Jan 03, 2019 | 76.54 | 76.72 | 76.53 | 76.69 | 5,774,760 | +0.16(+0.20%) |
Jan 02, 2019 | 76.53 | 76.54 | 76.50 | 76.53 | 5,879,284 | +0.01(+0.01%) |
Dec 31, 2018 | 76.48 | 76.57 | 76.46 | 76.52 | 5,346,097 | +0.03(+0.04%) |
Dec 28, 2018 | 76.42 | 76.49 | 76.41 | 76.49 | 7,365,294 | +0.11(+0.14%) |
Dec 27, 2018 | 76.38 | 76.45 | 76.38 | 76.38 | 4,597,954 | +0.08(+0.11%) |
Dec 26, 2018 | 76.39 | 76.42 | 76.30 | 76.30 | 6,783,550 | -0.07(-0.10%) |
Dec 24, 2018 | 76.32 | 76.38 | 76.32 | 76.38 | 4,424,684 | +0.06(+0.08%) |
Dec 21, 2018 | 76.26 | 76.31 | 76.25 | 76.31 | 6,063,492 | +0.05(+0.07%) |
Dec 20, 2018 | 76.27 | 76.28 | 76.24 | 76.26 | 7,974,131 | -0.01(-0.01%) |
Dec 19, 2018 | 76.27 | 76.30 | 76.20 | 76.27 | 13,418,134 | +0.02(+0.02%) |
Dec 18, 2018 | 76.21 | 76.26 | 76.19 | 76.25 | 7,176,158 | +0.04(+0.06%) |
Dec 17, 2018 | 76.14 | 76.20 | 76.12 | 76.20 | 6,363,722 | +0.08(+0.10%) |
Dec 14, 2018 | 76.09 | 76.14 | 76.08 | 76.13 | 4,868,829 | +0.04(+0.05%) |
Dec 13, 2018 | 76.06 | 76.08 | 76.05 | 76.08 | 8,242,243 | +0.07(+0.10%) |
Dec 12, 2018 | 76.01 | 76.04 | 76.01 | 76.01 | 4,996,091 | -0.01(-0.01%) |
Dec 11, 2018 | 76.06 | 76.08 | 76.01 | 76.02 | 6,210,776 | -0.07(-0.10%) |
Dec 10, 2018 | 76.08 | 76.15 | 76.07 | 76.09 | 10,642,308 | +0.00(+0.00%) |
Dec 07, 2018 | 76.02 | 76.10 | 76.01 | 76.09 | 2,275,410 | +0.08(+0.11%) |
Dec 06, 2018 | 76.05 | 76.12 | 76.01 | 76.01 | 4,390,599 | +0.07(+0.10%) |
Dec 04, 2018 | 75.91 | 75.97 | 75.91 | 75.94 | 4,445,110 | +0.05(+0.07%) |
Dec 03, 2018 | 75.90 | 75.93 | 75.88 | 75.88 | 3,095,652 | -0.06(-0.08%) |
Nov 30, 2018 | 75.92 | 75.96 | 75.91 | 75.94 | 5,165,903 | +0.03(+0.04%) |
Nov 29, 2018 | 75.94 | 75.94 | 75.90 | 75.92 | 2,430,560 | +0.02(+0.02%) |
Nov 28, 2018 | 75.86 | 75.92 | 75.84 | 75.90 | 3,273,330 | +0.03(+0.04%) |
Nov 27, 2018 | 75.85 | 75.88 | 75.84 | 75.87 | 1,704,739 | +0.01(+0.01%) |
Nov 26, 2018 | 75.85 | 75.86 | 75.84 | 75.86 | 1,933,724 | +0.01(+0.01%) |
Nov 23, 2018 | 75.90 | 75.90 | 75.85 | 75.85 | 1,826,471 | -0.02(-0.02%) |
Nov 21, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.88 | 75.90 | 75.86 | 75.87 | 2,529,619 | -0.02(-0.02%) |
Nov 19, 2018 | 75.83 | 75.90 | 75.82 | 75.89 | 1,696,605 | +0.06(+0.08%) |
Nov 16, 2018 | 75.83 | 75.84 | 75.81 | 75.83 | 1,417,482 | +0.05(+0.07%) |
Nov 15, 2018 | 75.80 | 75.82 | 75.75 | 75.77 | 2,140,231 | +0.04(+0.05%) |
Nov 14, 2018 | 75.69 | 75.78 | 75.68 | 75.74 | 3,650,081 | +0.05(+0.07%) |
Nov 13, 2018 | 75.67 | 75.70 | 75.67 | 75.68 | 3,277,685 | +0.01(+0.01%) |
Nov 12, 2018 | 75.64 | 75.70 | 75.64 | 75.67 | 1,089,937 | +0.05(+0.07%) |
Nov 09, 2018 | 75.59 | 75.64 | 75.59 | 75.62 | 1,347,655 | +0.04(+0.05%) |
Nov 08, 2018 | 75.61 | 75.61 | 75.56 | 75.58 | 1,461,003 | -0.01(-0.01%) |
Nov 07, 2018 | 75.60 | 75.61 | 75.58 | 75.59 | 1,836,133 | -0.03(-0.04%) |
Nov 06, 2018 | 75.61 | 75.63 | 75.60 | 75.62 | 4,857,750 | -0.02(-0.02%) |
Nov 05, 2018 | 75.64 | 75.64 | 75.62 | 75.63 | 2,588,099 | +0.03(+0.04%) |
Nov 02, 2018 | 75.65 | 75.66 | 75.61 | 75.61 | 4,081,991 | -0.09(-0.12%) |
Nov 01, 2018 | 75.68 | 75.71 | 75.65 | 75.70 | 3,972,197 | +0.04(+0.05%) |
Oct 31, 2018 | 75.65 | 75.68 | 75.63 | 75.66 | 13,875,485 | -0.04(-0.05%) |
Oct 30, 2018 | 75.70 | 75.70 | 75.67 | 75.69 | 5,714,241 | -0.04(-0.05%) |
Oct 29, 2018 | 75.68 | 75.74 | 75.68 | 75.73 | 5,254,960 | +0.03(+0.04%) |
Oct 26, 2018 | 75.71 | 75.76 | 75.69 | 75.70 | 4,169,864 | +0.05(+0.06%) |
Oct 25, 2018 | 75.67 | 75.68 | 75.64 | 75.66 | 2,943,056 | -0.03(-0.04%) |
Oct 24, 2018 | 75.60 | 75.68 | 75.60 | 75.68 | 3,247,416 | +0.12(+0.16%) |
Oct 23, 2018 | 75.61 | 75.63 | 75.57 | 75.57 | 3,145,776 | +0.05(+0.06%) |
Oct 22, 2018 | 75.53 | 75.56 | 75.52 | 75.52 | 2,226,954 | -0.02(-0.02%) |
Oct 19, 2018 | 75.58 | 75.58 | 75.53 | 75.54 | 4,503,361 | -0.05(-0.06%) |
Oct 18, 2018 | 75.52 | 75.59 | 75.51 | 75.58 | 1,459,806 | +0.05(+0.07%) |
Oct 17, 2018 | 75.56 | 75.58 | 75.51 | 75.53 | 1,765,122 | -0.00(-0.01%) |
Oct 16, 2018 | 75.56 | 75.56 | 75.53 | 75.54 | 2,359,607 | -0.03(-0.04%) |
Oct 15, 2018 | 75.58 | 75.58 | 75.55 | 75.57 | 1,944,670 | +0.03(+0.04%) |
Oct 12, 2018 | 75.57 | 75.59 | 75.54 | 75.54 | 2,496,999 | +0.00(+0.00%) |
Oct 11, 2018 | 75.55 | 75.58 | 75.52 | 75.54 | 2,323,680 | +0.03(+0.04%) |
Oct 10, 2018 | 75.47 | 75.52 | 75.47 | 75.51 | 2,148,789 | +0.02(+0.02%) |
Oct 09, 2018 | 75.49 | 75.50 | 75.47 | 75.49 | 3,227,367 | +0.03(+0.04%) |
Oct 08, 2018 | 75.48 | 75.51 | 75.47 | 75.47 | 1,759,110 | -0.02(-0.02%) |
Oct 05, 2018 | 75.47 | 75.48 | 75.46 | 75.48 | 1,858,117 | -0.01(-0.01%) |
Oct 04, 2018 | 75.47 | 75.49 | 75.47 | 75.49 | 1,367,546 | -0.02(-0.02%) |
Oct 03, 2018 | 75.53 | 75.55 | 75.48 | 75.51 | 1,612,266 | -0.04(-0.05%) |
Oct 02, 2018 | 75.54 | 75.58 | 75.54 | 75.55 | 3,358,635 | +0.03(+0.04%) |
Oct 01, 2018 | 75.55 | 75.56 | 75.52 | 75.52 | 3,725,393 | -0.02(-0.03%) |
Sep 28, 2018 | 75.54 | 75.56 | 75.54 | 75.54 | 2,574,046 | +0.04(+0.05%) |
Sep 27, 2018 | 75.52 | 75.52 | 75.51 | 75.51 | 992,015 | +0.00(+0.00%) |
Sep 26, 2018 | 75.49 | 75.52 | 75.49 | 75.51 | 1,458,365 | +0.01(+0.01%) |
Sep 25, 2018 | 75.48 | 75.50 | 75.47 | 75.50 | 1,339,149 | +0.01(+0.01%) |
Sep 24, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 854,708 | +0.00(+0.00%) |
Sep 21, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 2,060,490 | -0.02(-0.02%) |
Sep 20, 2018 | 75.46 | 75.51 | 75.46 | 75.51 | 1,039,738 | +0.03(+0.04%) |
Sep 19, 2018 | 75.48 | 75.49 | 75.46 | 75.48 | 725,770 | -0.02(-0.02%) |
Sep 18, 2018 | 75.52 | 75.52 | 75.48 | 75.50 | 946,402 | -0.01(-0.01%) |
Sep 17, 2018 | 75.51 | 75.53 | 75.51 | 75.51 | 2,544,060 | -0.02(-0.02%) |
Sep 14, 2018 | 75.51 | 75.53 | 75.51 | 75.52 | 790,186 | -0.03(-0.04%) |
Sep 13, 2018 | 75.55 | 75.56 | 75.53 | 75.55 | 755,872 | +0.01(+0.01%) |
Sep 12, 2018 | 75.56 | 75.56 | 75.52 | 75.54 | 756,256 | +0.00(+0.00%) |
Sep 11, 2018 | 75.54 | 75.56 | 75.52 | 75.54 | 840,016 | -0.05(-0.06%) |
Sep 10, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 686,149 | +0.01(+0.01%) |
Sep 07, 2018 | 75.61 | 75.61 | 75.58 | 75.58 | 918,987 | -0.08(-0.11%) |
Sep 06, 2018 | 75.65 | 75.69 | 75.64 | 75.66 | 5,594,060 | +0.03(+0.04%) |
Sep 05, 2018 | 75.63 | 75.64 | 75.61 | 75.63 | 930,864 | +0.00(+0.00%) |