Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.62 | 74.78 | 74.58 | 74.77 | 3,483,700 | +0.35(+0.48%) |
Oct 30, 2019 | 74.26 | 74.42 | 74.22 | 74.41 | 3,201,363 | +0.24(+0.32%) |
Oct 29, 2019 | 74.25 | 74.25 | 74.16 | 74.17 | 3,085,548 | +0.02(+0.02%) |
Oct 28, 2019 | 74.17 | 74.18 | 74.10 | 74.16 | 3,234,986 | -0.16(-0.21%) |
Oct 25, 2019 | 74.48 | 74.48 | 74.27 | 74.32 | 2,438,657 | -0.12(-0.17%) |
Oct 24, 2019 | 74.47 | 74.55 | 74.42 | 74.44 | 2,661,080 | +0.01(+0.01%) |
Oct 23, 2019 | 74.51 | 74.54 | 74.42 | 74.43 | 4,804,329 | +0.04(+0.05%) |
Oct 22, 2019 | 74.41 | 74.44 | 74.28 | 74.40 | 5,137,919 | +0.13(+0.18%) |
Oct 21, 2019 | 74.36 | 74.40 | 74.26 | 74.26 | 2,632,821 | -0.18(-0.24%) |
Oct 18, 2019 | 74.44 | 74.53 | 74.43 | 74.44 | 2,790,298 | +0.04(+0.05%) |
Oct 17, 2019 | 74.39 | 74.50 | 74.33 | 74.40 | 2,736,032 | +0.00(+0.00%) |
Oct 16, 2019 | 74.36 | 74.45 | 74.33 | 74.40 | 2,882,164 | +0.08(+0.11%) |
Oct 15, 2019 | 74.47 | 74.52 | 74.29 | 74.32 | 2,722,429 | -0.19(-0.26%) |
Oct 14, 2019 | 74.53 | 74.54 | 74.47 | 74.52 | 1,809,672 | +0.12(+0.17%) |
Oct 11, 2019 | 74.45 | 74.47 | 74.28 | 74.40 | 3,841,041 | -0.27(-0.37%) |
Oct 10, 2019 | 74.82 | 74.84 | 74.63 | 74.67 | 4,163,378 | -0.23(-0.31%) |
Oct 09, 2019 | 75.01 | 75.01 | 74.84 | 74.90 | 3,603,389 | -0.09(-0.12%) |
Oct 08, 2019 | 75.12 | 75.13 | 74.93 | 74.99 | 4,382,425 | +0.04(+0.05%) |
Oct 07, 2019 | 75.02 | 75.09 | 74.94 | 74.95 | 5,314,152 | -0.19(-0.26%) |
Oct 04, 2019 | 75.08 | 75.18 | 75.04 | 75.15 | 3,741,008 | +0.12(+0.17%) |
Oct 03, 2019 | 74.86 | 75.14 | 74.86 | 75.02 | 3,560,159 | +0.25(+0.33%) |
Oct 02, 2019 | 74.76 | 74.85 | 74.69 | 74.78 | 4,228,961 | +0.17(+0.23%) |
Oct 01, 2019 | 74.36 | 74.78 | 74.33 | 74.61 | 6,085,561 | +0.07(+0.10%) |
Sep 30, 2019 | 74.39 | 74.57 | 74.36 | 74.54 | 5,960,344 | +0.05(+0.07%) |
Sep 27, 2019 | 74.39 | 74.52 | 74.39 | 74.48 | 3,147,128 | +0.08(+0.11%) |
Sep 26, 2019 | 74.43 | 74.48 | 74.37 | 74.40 | 3,296,216 | +0.12(+0.17%) |
Sep 25, 2019 | 74.54 | 74.55 | 74.23 | 74.28 | 3,409,059 | -0.35(-0.47%) |
Sep 24, 2019 | 74.46 | 74.65 | 74.44 | 74.63 | 3,447,518 | +0.26(+0.34%) |
Sep 23, 2019 | 74.42 | 74.56 | 74.36 | 74.38 | 2,679,842 | +0.05(+0.07%) |
Sep 20, 2019 | 74.15 | 74.33 | 74.11 | 74.32 | 2,760,859 | +0.26(+0.36%) |
Sep 19, 2019 | 74.15 | 74.16 | 74.03 | 74.06 | 2,980,407 | +0.11(+0.14%) |
Sep 18, 2019 | 74.06 | 74.19 | 73.91 | 73.95 | 2,898,010 | +0.05(+0.07%) |
Sep 17, 2019 | 73.78 | 73.96 | 73.72 | 73.90 | 3,417,193 | +0.17(+0.23%) |
Sep 16, 2019 | 73.74 | 73.80 | 73.63 | 73.73 | 3,364,764 | +0.19(+0.26%) |
Sep 13, 2019 | 73.82 | 73.86 | 73.53 | 73.54 | 3,524,335 | -0.42(-0.57%) |
Sep 12, 2019 | 74.29 | 74.31 | 73.92 | 73.96 | 3,426,971 | -0.14(-0.19%) |
Sep 11, 2019 | 74.08 | 74.19 | 74.08 | 74.10 | 2,299,688 | -0.04(-0.06%) |
Sep 10, 2019 | 74.47 | 74.49 | 74.12 | 74.15 | 2,747,961 | -0.38(-0.51%) |
Sep 09, 2019 | 74.57 | 74.64 | 74.51 | 74.53 | 2,966,008 | -0.34(-0.46%) |
Sep 06, 2019 | 74.83 | 74.91 | 74.79 | 74.87 | 3,131,496 | +0.09(+0.12%) |
Sep 05, 2019 | 74.91 | 74.95 | 74.66 | 74.78 | 3,582,666 | -0.39(-0.52%) |
Sep 04, 2019 | 75.01 | 75.18 | 74.99 | 75.17 | 3,244,350 | +0.14(+0.19%) |
Sep 03, 2019 | 75.02 | 75.20 | 74.90 | 75.03 | 3,789,916 | +0.07(+0.09%) |
Aug 30, 2019 | 74.90 | 75.02 | 74.87 | 74.96 | 3,248,899 | -0.01(-0.01%) |
Aug 29, 2019 | 74.98 | 74.98 | 74.83 | 74.97 | 3,192,801 | -0.04(-0.06%) |
Aug 28, 2019 | 75.13 | 75.14 | 75.00 | 75.01 | 3,805,839 | +0.03(+0.04%) |
Aug 27, 2019 | 74.85 | 75.00 | 74.82 | 74.99 | 2,783,341 | +0.26(+0.34%) |
Aug 26, 2019 | 74.81 | 74.86 | 74.68 | 74.73 | 2,677,835 | -0.04(-0.06%) |
Aug 23, 2019 | 74.48 | 74.85 | 74.45 | 74.78 | 3,519,659 | +0.27(+0.37%) |
Aug 22, 2019 | 74.56 | 74.66 | 74.47 | 74.50 | 3,670,417 | -0.14(-0.19%) |
Aug 21, 2019 | 74.61 | 74.78 | 74.56 | 74.64 | 2,874,775 | -0.04(-0.05%) |
Aug 20, 2019 | 74.64 | 74.68 | 74.59 | 74.68 | 2,915,465 | +0.19(+0.26%) |
Aug 19, 2019 | 74.47 | 74.56 | 74.43 | 74.48 | 4,132,446 | -0.24(-0.32%) |
Aug 16, 2019 | 74.67 | 74.75 | 74.51 | 74.72 | 4,449,668 | -0.08(-0.11%) |
Aug 15, 2019 | 74.58 | 74.89 | 74.52 | 74.80 | 4,947,699 | +0.36(+0.49%) |
Aug 14, 2019 | 74.46 | 74.50 | 74.39 | 74.44 | 3,855,147 | +0.26(+0.36%) |
Aug 13, 2019 | 74.33 | 74.35 | 74.11 | 74.18 | 3,746,155 | -0.11(-0.15%) |
Aug 12, 2019 | 74.19 | 74.34 | 74.15 | 74.29 | 3,414,878 | +0.33(+0.44%) |
Aug 09, 2019 | 74.13 | 74.20 | 73.95 | 73.97 | 3,215,863 | -0.13(-0.18%) |
Aug 08, 2019 | 73.90 | 74.14 | 73.81 | 74.10 | 3,683,050 | +0.06(+0.08%) |
Aug 07, 2019 | 74.39 | 74.43 | 74.02 | 74.04 | 6,262,553 | +0.00(+0.00%) |
Aug 06, 2019 | 73.88 | 74.05 | 73.84 | 74.04 | 5,607,593 | +0.19(+0.25%) |
Aug 05, 2019 | 73.78 | 73.90 | 73.72 | 73.85 | 4,863,717 | +0.32(+0.43%) |
Aug 02, 2019 | 73.50 | 73.57 | 73.43 | 73.53 | 6,121,798 | +0.07(+0.10%) |
Aug 01, 2019 | 73.08 | 73.50 | 73.06 | 73.46 | 3,721,933 | +0.52(+0.72%) |
Jul 31, 2019 | 72.87 | 73.07 | 72.75 | 72.94 | 2,991,214 | +0.09(+0.12%) |
Jul 30, 2019 | 72.89 | 72.90 | 72.80 | 72.85 | 2,240,297 | -0.02(-0.02%) |
Jul 29, 2019 | 72.91 | 72.91 | 72.83 | 72.87 | 2,016,294 | +0.04(+0.06%) |
Jul 26, 2019 | 72.87 | 72.87 | 72.79 | 72.83 | 2,746,246 | +0.00(+0.00%) |
Jul 25, 2019 | 72.88 | 72.90 | 72.70 | 72.83 | 2,502,330 | -0.08(-0.11%) |
Jul 24, 2019 | 72.90 | 72.96 | 72.88 | 72.91 | 2,885,510 | +0.07(+0.10%) |
Jul 23, 2019 | 72.86 | 72.90 | 72.78 | 72.83 | 2,047,776 | -0.06(-0.08%) |
Jul 22, 2019 | 72.96 | 72.97 | 72.87 | 72.90 | 1,963,488 | +0.08(+0.11%) |
Jul 19, 2019 | 72.81 | 72.87 | 72.78 | 72.82 | 2,466,091 | -0.08(-0.11%) |
Jul 18, 2019 | 72.74 | 72.92 | 72.70 | 72.90 | 3,781,510 | +0.13(+0.18%) |
Jul 17, 2019 | 72.65 | 72.77 | 72.62 | 72.76 | 2,346,707 | +0.22(+0.30%) |
Jul 16, 2019 | 72.52 | 72.57 | 72.47 | 72.54 | 2,610,482 | -0.10(-0.13%) |
Jul 15, 2019 | 72.53 | 72.64 | 72.53 | 72.64 | 2,555,668 | +0.11(+0.15%) |
Jul 12, 2019 | 72.47 | 72.56 | 72.45 | 72.54 | 2,577,379 | +0.06(+0.08%) |
Jul 11, 2019 | 72.69 | 72.74 | 72.44 | 72.47 | 3,441,228 | -0.24(-0.33%) |
Jul 10, 2019 | 72.74 | 72.77 | 72.66 | 72.71 | 2,386,406 | +0.06(+0.08%) |
Jul 09, 2019 | 72.76 | 72.76 | 72.64 | 72.65 | 2,093,051 | -0.10(-0.13%) |
Jul 08, 2019 | 72.83 | 72.87 | 72.73 | 72.75 | 2,004,438 | -0.01(-0.01%) |
Jul 05, 2019 | 72.79 | 72.81 | 72.61 | 72.76 | 2,681,726 | -0.34(-0.47%) |
Jul 03, 2019 | 73.04 | 73.13 | 73.01 | 73.10 | 1,958,125 | +0.13(+0.18%) |
Jul 02, 2019 | 72.87 | 72.99 | 72.82 | 72.97 | 3,558,431 | +0.16(+0.22%) |
Jul 01, 2019 | 72.86 | 72.90 | 72.72 | 72.81 | 2,684,078 | -0.02(-0.03%) |
Jun 28, 2019 | 72.73 | 72.85 | 72.73 | 72.83 | 2,913,740 | +0.06(+0.08%) |
Jun 27, 2019 | 72.67 | 72.79 | 72.62 | 72.77 | 2,305,540 | +0.21(+0.29%) |
Jun 26, 2019 | 72.71 | 72.71 | 72.55 | 72.56 | 2,504,490 | -0.17(-0.23%) |
Jun 25, 2019 | 72.76 | 72.81 | 72.67 | 72.73 | 3,079,323 | +0.03(+0.04%) |
Jun 24, 2019 | 72.66 | 72.74 | 72.64 | 72.70 | 3,197,966 | +0.13(+0.18%) |
Jun 21, 2019 | 72.64 | 72.66 | 72.52 | 72.57 | 2,735,238 | -0.20(-0.28%) |
Jun 20, 2019 | 72.79 | 72.88 | 72.75 | 72.77 | 2,476,865 | +0.11(+0.16%) |
Jun 19, 2019 | 72.31 | 72.66 | 72.29 | 72.66 | 2,847,962 | +0.25(+0.34%) |
Jun 18, 2019 | 72.47 | 72.52 | 72.36 | 72.41 | 3,811,836 | +0.17(+0.23%) |
Jun 17, 2019 | 72.16 | 72.27 | 72.16 | 72.24 | 3,185,266 | +0.00(+0.00%) |
Jun 14, 2019 | 72.16 | 72.26 | 72.16 | 72.24 | 2,578,522 | +0.01(+0.01%) |
Jun 13, 2019 | 72.16 | 72.27 | 72.15 | 72.23 | 2,219,902 | +0.12(+0.17%) |
Jun 12, 2019 | 72.02 | 72.11 | 72.01 | 72.11 | 2,172,132 | +0.12(+0.17%) |
Jun 11, 2019 | 72.00 | 72.05 | 71.96 | 71.99 | 3,834,779 | -0.21(-0.29%) |
Jun 10, 2019 | 72.12 | 72.20 | 72.02 | 72.20 | 2,757,203 | +0.01(+0.01%) |
Jun 07, 2019 | 72.21 | 72.28 | 72.14 | 72.19 | 2,840,172 | +0.19(+0.27%) |
Jun 06, 2019 | 72.04 | 72.12 | 71.95 | 72.00 | 3,416,401 | -0.02(-0.02%) |
Jun 05, 2019 | 72.05 | 72.14 | 71.95 | 72.02 | 8,373,862 | +0.00(+0.00%) |
Jun 04, 2019 | 72.03 | 72.08 | 71.92 | 72.02 | 3,315,372 | -0.12(-0.17%) |
Jun 03, 2019 | 72.02 | 72.17 | 71.93 | 72.14 | 4,319,679 | +0.20(+0.28%) |
May 31, 2019 | 71.76 | 71.93 | 71.71 | 71.93 | 6,743,724 | +0.31(+0.44%) |
May 30, 2019 | 71.50 | 71.64 | 71.44 | 71.62 | 2,576,526 | +0.19(+0.27%) |
May 29, 2019 | 71.51 | 71.60 | 71.43 | 71.43 | 3,592,952 | -0.02(-0.02%) |
May 28, 2019 | 71.41 | 71.45 | 71.36 | 71.44 | 2,184,395 | +0.15(+0.21%) |
May 24, 2019 | 71.30 | 71.31 | 71.25 | 71.30 | 2,023,597 | +0.00(+0.00%) |
May 23, 2019 | 71.12 | 71.36 | 71.12 | 71.30 | 6,098,284 | +0.25(+0.36%) |
May 22, 2019 | 70.95 | 71.09 | 70.95 | 71.04 | 4,573,677 | +0.13(+0.19%) |
May 21, 2019 | 70.95 | 70.95 | 70.89 | 70.91 | 1,997,261 | -0.03(-0.05%) |
May 20, 2019 | 71.03 | 71.07 | 70.95 | 70.95 | 2,501,453 | -0.09(-0.12%) |
May 17, 2019 | 71.11 | 71.12 | 70.98 | 71.03 | 1,846,618 | +0.02(+0.02%) |
May 16, 2019 | 71.06 | 71.06 | 71.00 | 71.02 | 2,129,633 | -0.10(-0.15%) |
May 15, 2019 | 71.15 | 71.16 | 71.04 | 71.12 | 2,218,970 | +0.10(+0.15%) |
May 14, 2019 | 70.99 | 71.02 | 70.97 | 71.02 | 5,119,687 | +0.04(+0.06%) |
May 13, 2019 | 70.95 | 71.02 | 70.94 | 70.97 | 3,918,015 | +0.15(+0.21%) |
May 10, 2019 | 70.84 | 70.91 | 70.81 | 70.82 | 5,350,300 | -0.01(-0.01%) |
May 09, 2019 | 70.89 | 70.91 | 70.73 | 70.83 | 2,202,106 | +0.07(+0.10%) |
May 08, 2019 | 70.87 | 70.90 | 70.76 | 70.76 | 5,431,131 | -0.05(-0.07%) |
May 07, 2019 | 70.81 | 70.85 | 70.77 | 70.81 | 3,685,302 | +0.19(+0.27%) |
May 06, 2019 | 70.73 | 70.77 | 70.62 | 70.62 | 2,584,442 | +0.00(+0.00%) |
May 03, 2019 | 70.60 | 70.67 | 70.57 | 70.62 | 2,146,499 | +0.13(+0.19%) |
May 02, 2019 | 70.60 | 70.61 | 70.44 | 70.49 | 2,356,386 | -0.16(-0.22%) |
May 01, 2019 | 70.66 | 70.87 | 70.60 | 70.65 | 2,326,245 | +0.00(+0.01%) |
Apr 30, 2019 | 70.50 | 70.64 | 70.50 | 70.64 | 2,723,228 | +0.10(+0.15%) |
Apr 29, 2019 | 70.59 | 70.61 | 70.50 | 70.54 | 1,991,631 | -0.15(-0.21%) |
Apr 26, 2019 | 70.69 | 70.72 | 70.66 | 70.69 | 1,859,438 | +0.16(+0.22%) |
Apr 25, 2019 | 70.55 | 70.57 | 70.48 | 70.53 | 1,418,926 | -0.02(-0.02%) |
Apr 24, 2019 | 70.50 | 70.56 | 70.47 | 70.55 | 1,570,597 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.37 | 70.30 | 70.36 | 3,029,492 | +0.12(+0.17%) |
Apr 22, 2019 | 70.31 | 70.31 | 70.21 | 70.24 | 2,108,846 | -0.07(-0.10%) |
Apr 18, 2019 | 70.33 | 70.36 | 70.27 | 70.31 | 1,838,810 | +0.10(+0.14%) |
Apr 17, 2019 | 70.22 | 70.30 | 70.21 | 70.22 | 2,060,018 | +0.00(+0.00%) |
Apr 16, 2019 | 70.27 | 70.29 | 70.20 | 70.22 | 2,294,399 | -0.12(-0.17%) |
Apr 15, 2019 | 70.31 | 70.36 | 70.30 | 70.34 | 1,915,415 | +0.02(+0.02%) |
Apr 12, 2019 | 70.39 | 70.41 | 70.31 | 70.32 | 2,087,728 | -0.13(-0.19%) |
Apr 11, 2019 | 70.51 | 70.52 | 70.43 | 70.45 | 3,027,796 | -0.12(-0.17%) |
Apr 10, 2019 | 70.51 | 70.59 | 70.50 | 70.57 | 3,912,870 | +0.10(+0.14%) |
Apr 09, 2019 | 70.49 | 70.52 | 70.43 | 70.48 | 2,199,311 | +0.10(+0.15%) |
Apr 08, 2019 | 70.45 | 70.45 | 70.34 | 70.37 | 4,348,259 | -0.07(-0.10%) |
Apr 05, 2019 | 70.34 | 70.45 | 70.33 | 70.44 | 2,443,113 | +0.05(+0.07%) |
Apr 04, 2019 | 70.35 | 70.40 | 70.32 | 70.39 | 1,817,590 | +0.07(+0.10%) |
Apr 03, 2019 | 70.31 | 70.36 | 70.28 | 70.32 | 2,495,264 | -0.10(-0.14%) |
Apr 02, 2019 | 70.42 | 70.49 | 70.38 | 70.42 | 7,226,374 | +0.03(+0.05%) |
Apr 01, 2019 | 70.56 | 70.56 | 70.35 | 70.38 | 4,706,383 | -0.28(-0.40%) |
Mar 29, 2019 | 70.57 | 70.68 | 70.57 | 70.66 | 2,225,337 | -0.05(-0.07%) |
Mar 28, 2019 | 70.69 | 70.74 | 70.62 | 70.71 | 2,088,976 | +0.03(+0.05%) |
Mar 27, 2019 | 70.66 | 70.77 | 70.64 | 70.68 | 2,437,711 | +0.13(+0.19%) |
Mar 26, 2019 | 70.49 | 70.61 | 70.46 | 70.55 | 4,052,296 | +0.02(+0.02%) |
Mar 25, 2019 | 70.46 | 70.66 | 70.40 | 70.53 | 2,336,833 | +0.09(+0.12%) |
Mar 22, 2019 | 70.35 | 70.49 | 70.29 | 70.44 | 3,140,977 | +0.38(+0.55%) |
Mar 21, 2019 | 70.08 | 70.10 | 70.05 | 70.06 | 2,275,326 | +0.02(+0.02%) |
Mar 20, 2019 | 69.80 | 70.06 | 69.78 | 70.04 | 2,905,157 | +0.30(+0.44%) |
Mar 19, 2019 | 69.70 | 69.79 | 69.69 | 69.74 | 3,104,626 | -0.03(-0.05%) |
Mar 18, 2019 | 69.78 | 69.81 | 69.71 | 69.77 | 6,139,758 | -0.04(-0.06%) |
Mar 15, 2019 | 69.80 | 69.86 | 69.76 | 69.82 | 1,883,322 | +0.13(+0.19%) |
Mar 14, 2019 | 69.76 | 69.76 | 69.64 | 69.69 | 4,662,505 | -0.06(-0.09%) |
Mar 13, 2019 | 69.76 | 69.77 | 69.72 | 69.75 | 1,514,881 | -0.03(-0.05%) |
Mar 12, 2019 | 69.68 | 69.80 | 69.65 | 69.78 | 2,250,047 | +0.17(+0.24%) |
Mar 11, 2019 | 69.66 | 69.66 | 69.61 | 69.62 | 2,172,633 | -0.03(-0.05%) |
Mar 08, 2019 | 69.60 | 69.68 | 69.53 | 69.65 | 5,041,762 | +0.09(+0.13%) |
Mar 07, 2019 | 69.50 | 69.60 | 69.45 | 69.56 | 2,667,858 | +0.20(+0.29%) |
Mar 06, 2019 | 69.34 | 69.43 | 69.31 | 69.36 | 1,871,537 | +0.09(+0.13%) |
Mar 05, 2019 | 69.18 | 69.29 | 69.17 | 69.28 | 2,210,949 | +0.05(+0.08%) |
Mar 04, 2019 | 69.23 | 69.27 | 69.17 | 69.23 | 2,908,073 | +0.12(+0.18%) |
Mar 01, 2019 | 69.24 | 69.27 | 69.10 | 69.10 | 3,486,668 | -0.21(-0.31%) |
Feb 28, 2019 | 69.40 | 69.40 | 69.25 | 69.32 | 4,638,811 | -0.08(-0.11%) |
Feb 27, 2019 | 69.49 | 69.49 | 69.34 | 69.40 | 1,523,487 | -0.14(-0.20%) |
Feb 26, 2019 | 69.53 | 69.58 | 69.49 | 69.53 | 1,618,098 | +0.10(+0.14%) |
Feb 25, 2019 | 69.44 | 69.47 | 69.40 | 69.44 | 2,584,675 | -0.03(-0.04%) |
Feb 22, 2019 | 69.40 | 69.55 | 69.36 | 69.47 | 2,229,893 | +0.16(+0.23%) |
Feb 21, 2019 | 69.33 | 69.33 | 69.28 | 69.31 | 3,928,207 | -0.14(-0.20%) |
Feb 20, 2019 | 69.46 | 69.48 | 69.40 | 69.45 | 2,036,338 | -0.03(-0.04%) |
Feb 19, 2019 | 69.47 | 69.50 | 69.41 | 69.47 | 4,366,673 | +0.06(+0.09%) |
Feb 15, 2019 | 69.38 | 69.41 | 69.36 | 69.41 | 2,208,360 | +0.03(+0.04%) |
Feb 14, 2019 | 69.44 | 69.47 | 69.34 | 69.39 | 2,183,040 | +0.13(+0.18%) |
Feb 13, 2019 | 69.30 | 69.31 | 69.22 | 69.26 | 1,878,798 | -0.11(-0.16%) |
Feb 12, 2019 | 69.34 | 69.38 | 69.31 | 69.37 | 1,774,743 | -0.01(-0.01%) |
Feb 11, 2019 | 69.34 | 69.40 | 69.31 | 69.38 | 2,995,003 | -0.03(-0.04%) |
Feb 08, 2019 | 69.36 | 69.46 | 69.34 | 69.40 | 1,771,708 | +0.10(+0.15%) |
Feb 07, 2019 | 69.29 | 69.34 | 69.26 | 69.30 | 2,849,657 | +0.05(+0.08%) |
Feb 06, 2019 | 69.29 | 69.31 | 69.20 | 69.25 | 3,137,520 | -0.03(-0.04%) |
Feb 05, 2019 | 69.21 | 69.30 | 69.20 | 69.27 | 2,763,970 | +0.15(+0.21%) |
Feb 04, 2019 | 69.14 | 69.14 | 69.07 | 69.13 | 4,696,584 | -0.06(-0.09%) |
Feb 01, 2019 | 69.29 | 69.38 | 69.13 | 69.19 | 3,840,275 | -0.19(-0.28%) |
Jan 31, 2019 | 69.28 | 69.38 | 69.25 | 69.38 | 4,268,904 | +0.32(+0.46%) |
Jan 30, 2019 | 68.94 | 69.09 | 68.88 | 69.06 | 3,418,547 | +0.07(+0.10%) |
Jan 29, 2019 | 68.90 | 68.99 | 68.90 | 68.99 | 2,045,310 | +0.14(+0.20%) |
Jan 28, 2019 | 68.83 | 68.89 | 68.83 | 68.85 | 3,391,721 | +0.03(+0.04%) |
Jan 25, 2019 | 68.83 | 68.88 | 68.79 | 68.83 | 2,392,192 | -0.08(-0.11%) |
Jan 24, 2019 | 68.89 | 68.95 | 68.86 | 68.90 | 3,117,184 | +0.15(+0.21%) |
Jan 23, 2019 | 68.65 | 68.81 | 68.65 | 68.76 | 2,927,545 | +0.07(+0.10%) |
Jan 22, 2019 | 68.70 | 68.78 | 68.68 | 68.69 | 4,522,515 | +0.12(+0.18%) |
Jan 18, 2019 | 68.62 | 68.69 | 68.56 | 68.57 | 4,297,012 | -0.05(-0.08%) |
Jan 17, 2019 | 68.70 | 68.70 | 68.59 | 68.62 | 2,764,369 | -0.08(-0.11%) |
Jan 16, 2019 | 68.64 | 68.71 | 68.60 | 68.70 | 1,959,761 | +0.03(+0.04%) |
Jan 15, 2019 | 68.75 | 68.78 | 68.63 | 68.67 | 2,011,887 | +0.01(+0.01%) |
Jan 14, 2019 | 68.74 | 68.76 | 68.65 | 68.66 | 2,765,559 | -0.06(-0.09%) |
Jan 11, 2019 | 68.73 | 68.78 | 68.70 | 68.72 | 3,575,187 | +0.14(+0.20%) |
Jan 10, 2019 | 68.67 | 68.74 | 68.56 | 68.58 | 2,978,200 | -0.14(-0.20%) |
Jan 09, 2019 | 68.64 | 68.75 | 68.64 | 68.72 | 2,296,701 | +0.10(+0.14%) |
Jan 08, 2019 | 68.65 | 68.71 | 68.61 | 68.63 | 2,014,779 | -0.09(-0.13%) |
Jan 07, 2019 | 68.84 | 68.88 | 68.69 | 68.71 | 4,757,989 | -0.10(-0.15%) |
Jan 04, 2019 | 68.84 | 68.85 | 68.73 | 68.82 | 5,291,152 | -0.21(-0.30%) |
Jan 03, 2019 | 68.77 | 69.09 | 68.76 | 69.02 | 5,666,037 | +0.27(+0.39%) |
Jan 02, 2019 | 68.68 | 68.77 | 68.65 | 68.76 | 4,781,993 | +0.14(+0.20%) |
Dec 31, 2018 | 68.39 | 68.65 | 68.38 | 68.62 | 6,523,322 | +0.17(+0.25%) |
Dec 28, 2018 | 68.31 | 68.45 | 68.28 | 68.44 | 4,034,509 | +0.16(+0.24%) |
Dec 27, 2018 | 68.38 | 68.43 | 68.27 | 68.28 | 3,176,566 | +0.15(+0.22%) |
Dec 26, 2018 | 68.32 | 68.35 | 68.13 | 68.13 | 6,823,672 | -0.15(-0.22%) |
Dec 24, 2018 | 68.37 | 68.44 | 68.20 | 68.28 | 6,961,981 | +0.02(+0.02%) |
Dec 21, 2018 | 68.29 | 68.32 | 68.21 | 68.26 | 5,226,353 | +0.00(+0.00%) |
Dec 20, 2018 | 68.43 | 68.45 | 68.24 | 68.26 | 3,993,747 | -0.10(-0.14%) |
Dec 19, 2018 | 68.33 | 68.49 | 68.26 | 68.36 | 3,604,475 | +0.12(+0.18%) |
Dec 18, 2018 | 68.13 | 68.26 | 68.13 | 68.24 | 3,711,009 | +0.10(+0.15%) |
Dec 17, 2018 | 68.03 | 68.14 | 68.02 | 68.13 | 3,384,152 | +0.13(+0.19%) |
Dec 14, 2018 | 68.00 | 68.05 | 67.97 | 68.00 | 4,039,456 | +0.06(+0.09%) |
Dec 13, 2018 | 67.91 | 67.99 | 67.91 | 67.94 | 2,994,574 | +0.05(+0.08%) |
Dec 12, 2018 | 67.94 | 67.96 | 67.88 | 67.89 | 3,081,084 | -0.07(-0.10%) |
Dec 11, 2018 | 67.97 | 68.03 | 67.90 | 67.96 | 4,810,998 | +0.01(+0.01%) |
Dec 10, 2018 | 67.90 | 68.00 | 67.86 | 67.95 | 3,138,607 | +0.07(+0.10%) |
Dec 07, 2018 | 67.75 | 67.91 | 67.73 | 67.88 | 4,404,459 | +0.14(+0.20%) |
Dec 06, 2018 | 67.74 | 67.88 | 67.71 | 67.75 | 5,147,277 | +0.12(+0.18%) |
Dec 04, 2018 | 67.53 | 67.73 | 67.53 | 67.62 | 3,708,592 | +0.16(+0.24%) |
Dec 03, 2018 | 67.39 | 67.46 | 67.36 | 67.46 | 2,531,570 | +0.11(+0.16%) |
Nov 30, 2018 | 67.32 | 67.36 | 67.28 | 67.36 | 2,530,458 | +0.03(+0.04%) |
Nov 29, 2018 | 67.34 | 67.38 | 67.27 | 67.33 | 2,779,534 | +0.05(+0.08%) |
Nov 28, 2018 | 67.24 | 67.32 | 67.17 | 67.28 | 2,572,539 | +0.03(+0.05%) |
Nov 27, 2018 | 67.19 | 67.28 | 67.19 | 67.24 | 2,973,500 | +0.04(+0.06%) |
Nov 26, 2018 | 67.18 | 67.23 | 67.17 | 67.20 | 1,763,940 | -0.05(-0.08%) |
Nov 23, 2018 | 67.31 | 67.33 | 67.23 | 67.25 | 747,582 | -0.01(-0.01%) |
Nov 21, 2018 | 67.26 | 67.26 | 67.26 | 0 | +0.07(+0.10%) | |
Nov 20, 2018 | 67.22 | 67.26 | 67.17 | 67.19 | 2,194,081 | -0.04(-0.06%) |
Nov 19, 2018 | 67.18 | 67.26 | 67.18 | 67.23 | 2,895,522 | +0.00(+0.00%) |
Nov 16, 2018 | 67.18 | 67.25 | 67.11 | 67.23 | 2,101,213 | +0.15(+0.22%) |
Nov 15, 2018 | 67.12 | 67.14 | 66.98 | 67.09 | 2,967,362 | +0.01(+0.01%) |
Nov 14, 2018 | 66.98 | 67.15 | 66.94 | 67.08 | 3,370,316 | +0.05(+0.08%) |
Nov 13, 2018 | 66.98 | 67.04 | 66.94 | 67.03 | 3,173,979 | -0.03(-0.05%) |
Nov 12, 2018 | 67.04 | 67.07 | 67.01 | 67.06 | 1,238,111 | +0.10(+0.15%) |
Nov 09, 2018 | 66.86 | 66.99 | 66.86 | 66.96 | 1,968,843 | +0.16(+0.25%) |
Nov 08, 2018 | 66.91 | 66.93 | 66.79 | 66.79 | 2,590,637 | -0.11(-0.17%) |
Nov 07, 2018 | 66.98 | 67.04 | 66.89 | 66.91 | 3,101,822 | +0.06(+0.09%) |
Nov 06, 2018 | 66.86 | 66.88 | 66.82 | 66.85 | 2,348,873 | -0.01(-0.01%) |
Nov 05, 2018 | 66.86 | 66.90 | 66.83 | 66.86 | 2,156,545 | +0.05(+0.08%) |
Nov 02, 2018 | 66.97 | 66.98 | 66.77 | 66.80 | 2,348,783 | -0.25(-0.37%) |