Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 73.38 | 73.51 | 73.32 | 73.34 | 5,180,731 | -0.21(-0.29%) |
Nov 29, 2018 | 73.47 | 73.59 | 73.34 | 73.55 | 6,247,384 | +0.04(+0.06%) |
Nov 28, 2018 | 72.96 | 73.57 | 72.94 | 73.51 | 8,885,729 | +0.55(+0.75%) |
Nov 27, 2018 | 72.88 | 72.96 | 72.75 | 72.96 | 5,638,183 | +0.00(+0.00%) |
Nov 26, 2018 | 72.94 | 73.05 | 72.83 | 72.96 | 6,332,836 | +0.32(+0.44%) |
Nov 23, 2018 | 72.75 | 72.81 | 72.56 | 72.64 | 2,978,101 | -0.34(-0.46%) |
Nov 21, 2018 | 72.98 | 72.98 | 72.98 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 72.75 | 72.88 | 72.63 | 72.67 | 7,288,907 | -0.34(-0.46%) |
Nov 19, 2018 | 72.88 | 73.15 | 72.83 | 73.00 | 10,076,091 | -0.08(-0.12%) |
Nov 16, 2018 | 73.15 | 73.20 | 72.94 | 73.09 | 28,611,128 | -0.34(-0.46%) |
Nov 15, 2018 | 73.17 | 73.43 | 72.96 | 73.43 | 12,852,081 | -0.04(-0.06%) |
Nov 14, 2018 | 73.76 | 73.81 | 73.32 | 73.47 | 11,433,502 | -0.17(-0.23%) |
Nov 13, 2018 | 73.78 | 73.90 | 73.55 | 73.64 | 7,652,814 | -0.11(-0.14%) |
Nov 12, 2018 | 74.14 | 74.23 | 73.72 | 73.74 | 6,201,207 | -0.46(-0.63%) |
Nov 09, 2018 | 74.50 | 74.50 | 74.12 | 74.21 | 8,943,159 | -0.46(-0.62%) |
Nov 08, 2018 | 74.65 | 74.82 | 74.61 | 74.67 | 9,901,254 | -0.11(-0.14%) |
Nov 07, 2018 | 74.54 | 74.82 | 74.50 | 74.78 | 11,887,563 | +0.36(+0.48%) |
Nov 06, 2018 | 74.31 | 74.44 | 74.29 | 74.42 | 5,474,777 | +0.15(+0.20%) |
Nov 05, 2018 | 74.21 | 74.31 | 74.14 | 74.27 | 4,423,905 | +0.06(+0.09%) |
Nov 02, 2018 | 74.23 | 74.35 | 74.06 | 74.21 | 5,051,360 | +0.04(+0.06%) |
Nov 01, 2018 | 73.95 | 74.23 | 73.93 | 74.16 | 8,111,588 | +0.27(+0.37%) |
Oct 31, 2018 | 73.93 | 74.08 | 73.87 | 73.89 | 5,996,056 | +0.11(+0.14%) |
Oct 30, 2018 | 73.70 | 73.85 | 73.58 | 73.79 | 6,702,751 | +0.04(+0.06%) |
Oct 29, 2018 | 73.96 | 73.96 | 73.58 | 73.75 | 6,926,637 | +0.00(+0.00%) |
Oct 26, 2018 | 73.83 | 74.02 | 73.70 | 73.75 | 9,091,277 | -0.34(-0.45%) |
Oct 25, 2018 | 74.04 | 74.12 | 73.92 | 74.08 | 6,320,234 | +0.11(+0.14%) |
Oct 24, 2018 | 74.29 | 74.35 | 73.89 | 73.98 | 9,325,039 | -0.34(-0.45%) |
Oct 23, 2018 | 74.10 | 74.33 | 74.02 | 74.31 | 7,706,760 | -0.04(-0.06%) |
Oct 22, 2018 | 74.50 | 74.54 | 74.31 | 74.35 | 5,069,272 | +0.02(+0.03%) |
Oct 19, 2018 | 74.46 | 74.49 | 74.24 | 74.33 | 6,376,260 | +0.00(+0.00%) |
Oct 18, 2018 | 74.65 | 74.69 | 74.31 | 74.33 | 8,024,548 | -0.34(-0.45%) |
Oct 17, 2018 | 74.67 | 74.73 | 74.59 | 74.67 | 4,182,261 | -0.08(-0.11%) |
Oct 16, 2018 | 74.61 | 74.82 | 74.61 | 74.75 | 4,129,248 | +0.32(+0.42%) |
Oct 15, 2018 | 74.57 | 74.63 | 74.44 | 74.44 | 5,868,094 | -0.17(-0.23%) |
Oct 12, 2018 | 74.52 | 74.63 | 74.38 | 74.61 | 4,421,471 | +0.38(+0.51%) |
Oct 11, 2018 | 74.35 | 74.44 | 74.04 | 74.23 | 14,144,630 | +0.19(+0.26%) |
Oct 10, 2018 | 74.54 | 74.59 | 74.04 | 74.04 | 13,002,695 | -0.59(-0.79%) |
Oct 09, 2018 | 74.61 | 74.71 | 74.54 | 74.63 | 6,410,384 | +0.08(+0.11%) |
Oct 08, 2018 | 74.71 | 74.78 | 74.52 | 74.54 | 8,786,367 | -0.17(-0.23%) |
Oct 05, 2018 | 75.05 | 75.07 | 74.71 | 74.71 | 16,975,858 | -0.36(-0.48%) |
Oct 04, 2018 | 75.24 | 75.30 | 74.99 | 75.07 | 7,220,629 | -0.34(-0.45%) |
Oct 03, 2018 | 75.59 | 75.64 | 75.30 | 75.41 | 12,245,911 | -0.13(-0.17%) |
Oct 02, 2018 | 75.59 | 75.66 | 75.51 | 75.53 | 5,648,761 | -0.11(-0.14%) |
Oct 01, 2018 | 75.53 | 75.64 | 75.49 | 75.64 | 6,376,377 | +0.24(+0.32%) |
Sep 28, 2018 | 75.35 | 75.42 | 75.33 | 75.40 | 3,268,572 | +0.04(+0.06%) |
Sep 27, 2018 | 75.27 | 75.37 | 75.25 | 75.35 | 4,982,836 | +0.15(+0.19%) |
Sep 26, 2018 | 75.23 | 75.33 | 75.19 | 75.21 | 10,288,787 | +0.02(+0.03%) |
Sep 25, 2018 | 75.17 | 75.19 | 75.10 | 75.19 | 3,303,587 | +0.02(+0.03%) |
Sep 24, 2018 | 75.23 | 75.26 | 75.10 | 75.17 | 5,785,015 | -0.08(-0.11%) |
Sep 21, 2018 | 75.21 | 75.27 | 75.19 | 75.25 | 3,375,486 | +0.04(+0.06%) |
Sep 20, 2018 | 75.14 | 75.21 | 75.12 | 75.21 | 4,591,226 | +0.10(+0.14%) |
Sep 19, 2018 | 75.21 | 75.27 | 75.10 | 75.10 | 5,572,189 | -0.15(-0.19%) |
Sep 18, 2018 | 75.27 | 75.33 | 75.23 | 75.25 | 3,469,536 | +0.00(+0.00%) |
Sep 17, 2018 | 75.29 | 75.31 | 75.21 | 75.25 | 2,888,247 | -0.08(-0.11%) |
Sep 14, 2018 | 75.25 | 75.35 | 75.23 | 75.33 | 4,994,735 | +0.08(+0.11%) |
Sep 13, 2018 | 75.21 | 75.29 | 75.17 | 75.25 | 5,772,728 | +0.13(+0.17%) |
Sep 12, 2018 | 74.98 | 75.12 | 74.96 | 75.12 | 4,248,049 | +0.17(+0.22%) |
Sep 11, 2018 | 74.89 | 75.00 | 74.83 | 74.96 | 7,258,141 | +0.02(+0.03%) |
Sep 10, 2018 | 74.91 | 74.93 | 74.81 | 74.93 | 3,988,901 | +0.15(+0.20%) |
Sep 07, 2018 | 74.75 | 74.81 | 74.68 | 74.79 | 10,263,736 | +0.00(+0.00%) |
Sep 06, 2018 | 74.79 | 74.85 | 74.75 | 74.79 | 5,233,623 | +0.00(+0.00%) |
Sep 05, 2018 | 74.85 | 74.91 | 74.77 | 74.79 | 5,647,254 | -0.08(-0.11%) |
Sep 04, 2018 | 74.89 | 74.93 | 74.75 | 74.87 | 7,112,814 | -0.06(-0.08%) |
Aug 31, 2018 | 74.93 | 74.93 | 74.93 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 74.98 | 74.99 | 74.85 | 74.87 | 5,069,420 | -0.08(-0.11%) |
Aug 29, 2018 | 74.98 | 75.02 | 74.93 | 74.95 | 3,078,013 | -0.04(-0.06%) |
Aug 28, 2018 | 75.00 | 75.04 | 74.93 | 75.00 | 3,597,189 | +0.00(+0.00%) |
Aug 27, 2018 | 74.98 | 75.06 | 74.98 | 75.00 | 1,781,533 | +0.04(+0.06%) |
Aug 24, 2018 | 74.83 | 74.98 | 74.83 | 74.95 | 2,432,240 | +0.12(+0.17%) |
Aug 23, 2018 | 74.87 | 74.93 | 74.79 | 74.83 | 5,045,032 | -0.04(-0.06%) |
Aug 22, 2018 | 74.83 | 74.91 | 74.83 | 74.87 | 2,808,264 | +0.02(+0.03%) |
Aug 21, 2018 | 74.75 | 74.89 | 74.75 | 74.85 | 4,041,393 | +0.15(+0.20%) |
Aug 20, 2018 | 74.66 | 74.77 | 74.66 | 74.70 | 3,854,829 | +0.06(+0.08%) |
Aug 17, 2018 | 74.52 | 74.70 | 74.52 | 74.64 | 2,788,858 | +0.06(+0.08%) |
Aug 16, 2018 | 74.56 | 74.64 | 74.50 | 74.58 | 4,364,600 | +0.12(+0.17%) |
Aug 15, 2018 | 74.56 | 74.57 | 74.41 | 74.46 | 5,654,255 | -0.17(-0.22%) |
Aug 14, 2018 | 74.54 | 74.64 | 74.54 | 74.62 | 4,810,541 | +0.10(+0.14%) |
Aug 13, 2018 | 74.52 | 74.59 | 74.46 | 74.52 | 6,109,295 | -0.02(-0.03%) |
Aug 10, 2018 | 74.56 | 74.65 | 74.50 | 74.54 | 4,990,303 | -0.12(-0.17%) |
Aug 09, 2018 | 74.77 | 74.80 | 74.66 | 74.66 | 4,052,496 | -0.12(-0.17%) |
Aug 08, 2018 | 74.77 | 74.81 | 74.73 | 74.79 | 4,057,660 | +0.00(+0.00%) |
Aug 07, 2018 | 74.73 | 74.87 | 74.73 | 74.79 | 4,333,779 | +0.08(+0.11%) |
Aug 06, 2018 | 74.62 | 74.73 | 74.58 | 74.70 | 4,293,176 | +0.04(+0.06%) |
Aug 03, 2018 | 74.58 | 74.66 | 74.52 | 74.66 | 4,546,343 | +0.10(+0.14%) |
Aug 02, 2018 | 74.41 | 74.58 | 74.41 | 74.56 | 3,317,026 | +0.02(+0.03%) |
Aug 01, 2018 | 74.48 | 74.56 | 74.37 | 74.54 | 6,278,059 | +0.07(+0.09%) |
Jul 31, 2018 | 74.45 | 74.51 | 74.41 | 74.47 | 8,730,530 | +0.15(+0.20%) |
Jul 30, 2018 | 74.31 | 74.37 | 74.22 | 74.33 | 3,318,558 | +0.06(+0.08%) |
Jul 27, 2018 | 74.31 | 74.33 | 74.18 | 74.27 | 2,846,216 | -0.04(-0.06%) |
Jul 26, 2018 | 74.29 | 74.33 | 74.25 | 74.31 | 4,345,653 | +0.04(+0.06%) |
Jul 25, 2018 | 74.12 | 74.29 | 74.09 | 74.27 | 5,572,885 | +0.12(+0.17%) |
Jul 24, 2018 | 74.04 | 74.17 | 74.02 | 74.14 | 3,443,208 | +0.15(+0.20%) |
Jul 23, 2018 | 74.04 | 74.08 | 73.96 | 74.00 | 4,025,882 | +0.00(+0.00%) |
Jul 20, 2018 | 73.98 | 74.06 | 73.93 | 74.00 | 2,799,449 | +0.02(+0.03%) |
Jul 19, 2018 | 73.93 | 74.02 | 73.89 | 73.98 | 3,304,508 | -0.04(-0.06%) |
Jul 18, 2018 | 73.98 | 74.06 | 73.91 | 74.02 | 4,039,259 | +0.06(+0.08%) |
Jul 17, 2018 | 73.87 | 74.00 | 73.83 | 73.96 | 4,216,838 | +0.06(+0.08%) |
Jul 16, 2018 | 73.98 | 73.98 | 73.87 | 73.89 | 3,175,923 | -0.06(-0.08%) |
Jul 13, 2018 | 73.98 | 74.08 | 73.93 | 73.96 | 4,061,613 | +0.00(+0.00%) |
Jul 12, 2018 | 73.83 | 74.00 | 73.79 | 73.96 | 10,650,933 | +0.21(+0.28%) |
Jul 11, 2018 | 73.79 | 73.81 | 73.69 | 73.75 | 4,745,048 | -0.06(-0.08%) |
Jul 10, 2018 | 73.85 | 73.91 | 73.79 | 73.81 | 4,527,664 | +0.00(+0.00%) |
Jul 09, 2018 | 73.75 | 73.81 | 73.71 | 73.81 | 3,814,451 | +0.12(+0.17%) |
Jul 06, 2018 | 73.54 | 73.69 | 73.50 | 73.69 | 4,823,791 | +0.19(+0.25%) |
Jul 05, 2018 | 73.31 | 73.52 | 73.31 | 73.50 | 6,204,990 | +0.29(+0.40%) |
Jul 03, 2018 | 73.21 | 73.21 | 73.21 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 73.13 | 73.19 | 73.06 | 73.17 | 6,950,554 | -0.01(-0.01%) |
Jun 29, 2018 | 73.38 | 73.53 | 73.16 | 73.18 | 8,522,562 | -0.17(-0.22%) |
Jun 28, 2018 | 73.47 | 73.49 | 73.28 | 73.34 | 6,327,225 | -0.27(-0.36%) |
Jun 27, 2018 | 73.75 | 73.80 | 73.55 | 73.61 | 7,605,659 | -0.19(-0.25%) |
Jun 26, 2018 | 73.84 | 73.86 | 73.69 | 73.80 | 2,360,563 | +0.00(+0.00%) |
Jun 25, 2018 | 73.84 | 73.94 | 73.71 | 73.80 | 6,806,960 | -0.17(-0.22%) |
Jun 22, 2018 | 73.94 | 74.04 | 73.92 | 73.96 | 2,907,457 | +0.02(+0.03%) |
Jun 21, 2018 | 74.06 | 74.10 | 73.88 | 73.94 | 6,596,368 | -0.14(-0.19%) |
Jun 20, 2018 | 74.04 | 74.08 | 74.00 | 74.08 | 3,633,691 | +0.08(+0.11%) |
Jun 19, 2018 | 73.92 | 74.04 | 73.92 | 74.00 | 4,367,253 | -0.10(-0.14%) |
Jun 18, 2018 | 74.06 | 74.13 | 74.01 | 74.10 | 4,303,318 | -0.04(-0.06%) |
Jun 15, 2018 | 74.17 | 74.17 | 74.15 | 4,347,318 | -0.02(-0.03%) | |
Jun 14, 2018 | 74.08 | 74.19 | 74.04 | 74.17 | 5,462,130 | +0.23(+0.31%) |
Jun 13, 2018 | 73.96 | 74.06 | 73.88 | 73.94 | 5,234,032 | +0.00(+0.00%) |
Jun 12, 2018 | 73.88 | 73.94 | 73.84 | 73.94 | 6,278,365 | +0.08(+0.11%) |
Jun 11, 2018 | 73.73 | 73.88 | 73.73 | 73.86 | 4,441,375 | +0.12(+0.17%) |
Jun 08, 2018 | 73.63 | 73.77 | 73.63 | 73.73 | 5,589,014 | +0.00(+0.00%) |
Jun 07, 2018 | 73.73 | 73.80 | 73.65 | 73.73 | 5,463,663 | +0.04(+0.06%) |
Jun 06, 2018 | 73.77 | 73.69 | 5,871,033 | +0.10(+0.14%) | ||
Jun 05, 2018 | 73.49 | 73.61 | 73.41 | 73.59 | 6,599,774 | +0.14(+0.20%) |
Jun 04, 2018 | 73.36 | 73.47 | 73.36 | 73.44 | 4,566,005 | +0.21(+0.28%) |
Jun 01, 2018 | 73.32 | 73.36 | 73.24 | 73.24 | 5,685,391 | +0.12(+0.16%) |
May 31, 2018 | 73.27 | 73.29 | 73.12 | 73.12 | 5,208,349 | -0.10(-0.14%) |
May 30, 2018 | 73.14 | 73.22 | 73.06 | 73.22 | 5,411,141 | +0.27(+0.37%) |
May 29, 2018 | 73.12 | 73.14 | 72.94 | 72.96 | 8,067,229 | -0.33(-0.45%) |
May 25, 2018 | 73.29 | 73.29 | 73.29 | 0 | -0.10(-0.14%) | |
May 24, 2018 | 73.33 | 73.43 | 73.24 | 73.39 | 4,818,380 | +0.02(+0.03%) |
May 23, 2018 | 73.24 | 73.39 | 73.22 | 73.37 | 6,060,141 | +0.04(+0.06%) |
May 22, 2018 | 73.33 | 73.41 | 73.31 | 73.33 | 3,548,141 | +0.04(+0.06%) |
May 21, 2018 | 73.24 | 73.37 | 73.22 | 73.29 | 4,976,786 | +0.08(+0.11%) |
May 18, 2018 | 73.20 | 73.29 | 73.16 | 73.20 | 5,680,262 | -0.08(-0.11%) |
May 17, 2018 | 73.22 | 73.35 | 73.20 | 73.29 | 5,858,779 | +0.00(+0.00%) |
May 16, 2018 | 73.16 | 73.31 | 73.14 | 73.29 | 4,964,835 | +0.12(+0.17%) |
May 15, 2018 | 73.39 | 73.39 | 73.12 | 73.16 | 6,720,136 | -0.37(-0.50%) |
May 14, 2018 | 73.55 | 73.59 | 73.39 | 73.53 | 7,007,029 | +0.02(+0.03%) |
May 11, 2018 | 73.59 | 73.63 | 73.45 | 73.51 | 4,500,009 | -0.04(-0.06%) |
May 10, 2018 | 73.43 | 73.57 | 73.41 | 73.55 | 6,461,384 | +0.16(+0.22%) |
May 09, 2018 | 73.33 | 73.43 | 73.24 | 73.39 | 5,091,176 | +0.10(+0.14%) |
May 08, 2018 | 73.37 | 73.37 | 73.22 | 73.29 | 5,156,844 | -0.08(-0.11%) |
May 07, 2018 | 73.33 | 73.41 | 73.29 | 73.37 | 5,303,402 | +0.06(+0.08%) |
May 04, 2018 | 73.14 | 73.33 | 73.08 | 73.31 | 4,194,063 | +0.04(+0.06%) |
May 03, 2018 | 73.24 | 73.31 | 73.12 | 73.27 | 7,995,621 | -0.02(-0.03%) |
May 02, 2018 | 73.27 | 73.42 | 73.22 | 73.29 | 5,217,482 | +0.00(+0.00%) |
May 01, 2018 | 73.24 | 73.33 | 73.14 | 73.29 | 4,682,377 | -0.01(-0.02%) |
Apr 30, 2018 | 73.26 | 73.42 | 73.24 | 73.30 | 6,056,286 | +0.00(+0.00%) |
Apr 27, 2018 | 73.44 | 73.48 | 73.22 | 73.30 | 4,146,478 | -0.04(-0.06%) |
Apr 26, 2018 | 73.16 | 73.40 | 73.15 | 73.34 | 8,945,743 | +0.25(+0.34%) |
Apr 25, 2018 | 73.05 | 73.20 | 72.91 | 73.10 | 6,034,181 | -0.10(-0.14%) |
Apr 24, 2018 | 73.36 | 73.38 | 73.03 | 73.20 | 9,016,293 | -0.12(-0.17%) |
Apr 23, 2018 | 73.50 | 73.57 | 73.26 | 73.32 | 3,952,489 | -0.22(-0.31%) |
Apr 20, 2018 | 73.73 | 73.79 | 73.50 | 73.55 | 4,873,542 | -0.20(-0.28%) |
Apr 19, 2018 | 73.85 | 73.88 | 73.65 | 73.75 | 5,674,789 | -0.20(-0.28%) |
Apr 18, 2018 | 74.10 | 74.10 | 73.91 | 73.95 | 6,474,320 | -0.08(-0.11%) |
Apr 17, 2018 | 74.10 | 74.22 | 73.99 | 74.04 | 5,852,641 | +0.04(+0.06%) |
Apr 16, 2018 | 73.95 | 74.08 | 73.89 | 73.99 | 3,910,594 | +0.10(+0.14%) |
Apr 13, 2018 | 73.89 | 73.97 | 73.83 | 73.89 | 7,189,143 | +0.04(+0.06%) |
Apr 12, 2018 | 73.61 | 73.89 | 73.61 | 73.85 | 13,023,721 | +0.29(+0.39%) |
Apr 11, 2018 | 73.57 | 73.64 | 73.49 | 73.57 | 3,498,242 | +0.00(+0.00%) |
Apr 10, 2018 | 73.40 | 73.59 | 73.38 | 73.57 | 6,562,771 | +0.27(+0.36%) |
Apr 09, 2018 | 73.16 | 73.32 | 73.12 | 73.30 | 6,904,841 | +0.27(+0.36%) |
Apr 06, 2018 | 73.10 | 73.24 | 72.91 | 73.03 | 6,612,750 | -0.12(-0.17%) |
Apr 05, 2018 | 73.14 | 73.26 | 73.08 | 73.16 | 4,249,073 | +0.06(+0.08%) |
Apr 04, 2018 | 72.69 | 73.12 | 72.67 | 73.10 | 4,596,398 | +0.18(+0.25%) |
Apr 03, 2018 | 72.77 | 72.91 | 72.65 | 72.91 | 8,971,421 | +0.14(+0.20%) |
Apr 02, 2018 | 73.01 | 73.01 | 72.67 | 72.77 | 9,448,036 | -0.18(-0.25%) |
Mar 29, 2018 | 72.95 | 72.95 | 72.95 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 72.81 | 72.88 | 72.68 | 72.79 | 6,630,615 | -0.04(-0.06%) |
Mar 27, 2018 | 72.93 | 73.05 | 72.69 | 72.83 | 5,704,140 | -0.10(-0.14%) |
Mar 26, 2018 | 72.83 | 72.93 | 72.63 | 72.93 | 6,270,686 | +0.45(+0.62%) |
Mar 23, 2018 | 72.73 | 72.84 | 72.38 | 72.48 | 7,395,481 | -0.18(-0.25%) |
Mar 22, 2018 | 72.95 | 73.00 | 72.64 | 72.67 | 5,110,109 | -0.45(-0.61%) |
Mar 21, 2018 | 73.05 | 73.22 | 72.97 | 73.12 | 4,767,429 | +0.06(+0.08%) |
Mar 20, 2018 | 72.99 | 73.10 | 72.89 | 73.05 | 4,762,315 | +0.10(+0.14%) |
Mar 19, 2018 | 73.16 | 73.16 | 72.85 | 72.95 | 6,375,918 | -0.24(-0.33%) |
Mar 16, 2018 | 73.07 | 73.24 | 73.05 | 73.20 | 3,215,538 | +0.10(+0.14%) |
Mar 15, 2018 | 73.03 | 73.20 | 72.97 | 73.10 | 2,984,461 | +0.04(+0.06%) |
Mar 14, 2018 | 73.16 | 73.24 | 73.01 | 73.05 | 5,319,050 | -0.08(-0.11%) |
Mar 13, 2018 | 73.32 | 73.44 | 73.07 | 73.14 | 5,935,895 | -0.22(-0.31%) |
Mar 12, 2018 | 73.46 | 73.50 | 73.24 | 73.36 | 4,472,910 | -0.08(-0.11%) |
Mar 09, 2018 | 73.28 | 73.50 | 73.25 | 73.44 | 5,881,990 | +0.24(+0.33%) |
Mar 08, 2018 | 73.26 | 73.26 | 73.05 | 73.20 | 5,616,946 | +0.06(+0.08%) |
Mar 07, 2018 | 73.10 | 73.14 | 5,998,462 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.36 | 73.40 | 73.18 | 73.32 | 4,540,028 | +0.10(+0.14%) |
Mar 05, 2018 | 73.16 | 73.28 | 73.10 | 73.22 | 5,331,145 | -0.04(-0.06%) |
Mar 02, 2018 | 72.93 | 73.28 | 72.87 | 73.26 | 8,047,055 | +0.22(+0.31%) |
Mar 01, 2018 | 73.40 | 73.40 | 73.03 | 73.03 | 7,868,129 | -0.32(-0.43%) |
Feb 28, 2018 | 73.49 | 73.58 | 73.27 | 73.35 | 8,328,755 | -0.06(-0.08%) |
Feb 27, 2018 | 73.66 | 73.66 | 73.33 | 73.41 | 6,980,582 | -0.20(-0.28%) |
Feb 26, 2018 | 73.49 | 73.70 | 73.43 | 73.62 | 9,590,402 | +0.16(+0.22%) |
Feb 23, 2018 | 73.07 | 73.49 | 73.02 | 73.45 | 5,768,160 | +0.43(+0.58%) |
Feb 22, 2018 | 72.99 | 73.03 | 7,391,869 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.35 | 73.51 | 72.97 | 73.03 | 8,884,185 | -0.28(-0.39%) |
Feb 20, 2018 | 73.37 | 73.51 | 73.29 | 73.31 | 8,193,666 | -0.26(-0.36%) |
Feb 16, 2018 | 73.58 | 73.58 | 73.58 | 0 | +0.36(+0.50%) | |
Feb 15, 2018 | 72.89 | 73.25 | 72.85 | 73.21 | 9,004,888 | +0.53(+0.72%) |
Feb 14, 2018 | 72.32 | 72.70 | 72.29 | 72.68 | 8,522,122 | +0.12(+0.17%) |
Feb 13, 2018 | 72.62 | 72.68 | 72.44 | 72.56 | 7,726,863 | -0.20(-0.28%) |
Feb 12, 2018 | 72.50 | 72.87 | 72.44 | 72.77 | 13,302,684 | +0.49(+0.67%) |
Feb 09, 2018 | 72.60 | 72.68 | 71.61 | 72.28 | 31,382,158 | -0.30(-0.42%) |
Feb 08, 2018 | 73.13 | 73.17 | 72.48 | 72.58 | 18,016,716 | -0.53(-0.72%) |
Feb 07, 2018 | 73.56 | 73.66 | 73.09 | 73.11 | 12,591,849 | -0.28(-0.39%) |
Feb 06, 2018 | 72.77 | 73.47 | 72.77 | 73.39 | 21,227,362 | +0.26(+0.36%) |
Feb 05, 2018 | 73.39 | 73.64 | 72.93 | 73.13 | 16,971,928 | -0.34(-0.47%) |
Feb 02, 2018 | 73.66 | 73.72 | 73.33 | 73.47 | 13,738,986 | -0.36(-0.49%) |
Feb 01, 2018 | 73.94 | 74.06 | 73.83 | 73.84 | 12,149,880 | -0.18(-0.24%) |
Jan 31, 2018 | 74.06 | 74.11 | 73.94 | 74.02 | 9,977,492 | +0.12(+0.16%) |
Jan 30, 2018 | 74.08 | 74.20 | 73.88 | 73.90 | 11,155,238 | -0.32(-0.43%) |
Jan 29, 2018 | 74.30 | 74.36 | 74.20 | 74.22 | 7,468,621 | -0.24(-0.32%) |
Jan 26, 2018 | 74.44 | 74.52 | 74.40 | 74.46 | 3,927,118 | +0.06(+0.08%) |
Jan 25, 2018 | 74.48 | 74.50 | 74.34 | 74.40 | 6,024,062 | -0.08(-0.11%) |
Jan 24, 2018 | 74.48 | 74.58 | 74.38 | 74.48 | 5,693,824 | -0.06(-0.08%) |
Jan 23, 2018 | 74.34 | 74.56 | 74.32 | 74.54 | 4,556,018 | +0.22(+0.30%) |
Jan 22, 2018 | 74.26 | 74.36 | 74.23 | 74.32 | 6,932,789 | +0.06(+0.08%) |
Jan 19, 2018 | 74.20 | 74.28 | 74.18 | 74.26 | 5,055,510 | +0.02(+0.03%) |
Jan 18, 2018 | 74.28 | 74.30 | 74.15 | 74.24 | 8,593,023 | -0.06(-0.08%) |
Jan 17, 2018 | 74.32 | 74.42 | 74.28 | 74.30 | 6,238,712 | -0.06(-0.08%) |
Jan 16, 2018 | 74.40 | 74.48 | 74.26 | 74.36 | 8,660,553 | +0.02(+0.03%) |
Jan 12, 2018 | 74.34 | 74.34 | 74.34 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.28 | 74.50 | 74.24 | 74.46 | 4,979,884 | +0.18(+0.24%) |
Jan 10, 2018 | 74.24 | 74.34 | 74.08 | 74.28 | 24,514,890 | -0.14(-0.19%) |
Jan 09, 2018 | 74.67 | 74.69 | 74.38 | 74.42 | 4,354,948 | -0.18(-0.24%) |
Jan 08, 2018 | 74.65 | 74.73 | 74.60 | 74.61 | 5,185,359 | -0.08(-0.11%) |
Jan 05, 2018 | 74.65 | 74.72 | 74.63 | 74.69 | 4,053,124 | +0.08(+0.11%) |
Jan 04, 2018 | 74.52 | 74.69 | 74.50 | 74.61 | 4,294,735 | +0.10(+0.14%) |
Jan 03, 2018 | 74.16 | 74.52 | 74.14 | 74.50 | 12,650,719 | +0.36(+0.49%) |
Jan 02, 2018 | 74.12 | 74.16 | 74.06 | 74.14 | 5,689,555 | +0.08(+0.11%) |
Dec 29, 2017 | 74.06 | 74.06 | 74.06 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 73.98 | 74.02 | 73.92 | 73.94 | 2,607,091 | -0.06(-0.08%) |
Dec 27, 2017 | 73.98 | 74.04 | 73.96 | 74.00 | 3,070,060 | +0.02(+0.03%) |
Dec 26, 2017 | 73.94 | 73.98 | 73.84 | 73.98 | 2,198,871 | +0.10(+0.14%) |
Dec 22, 2017 | 73.78 | 73.90 | 73.74 | 73.88 | 6,961,184 | +0.14(+0.19%) |
Dec 21, 2017 | 73.76 | 73.82 | 73.70 | 73.74 | 3,051,750 | +0.02(+0.03%) |
Dec 20, 2017 | 73.72 | 73.74 | 73.62 | 73.72 | 5,173,378 | +0.08(+0.11%) |
Dec 19, 2017 | 73.76 | 73.80 | 73.62 | 73.64 | 3,084,602 | -0.14(-0.18%) |
Dec 18, 2017 | 73.77 | 73.87 | 73.73 | 73.77 | 5,958,630 | +0.08(+0.11%) |
Dec 15, 2017 | 73.73 | 73.79 | 73.65 | 73.69 | 3,158,757 | +0.02(+0.03%) |
Dec 14, 2017 | 73.85 | 73.89 | 73.57 | 73.67 | 6,802,791 | -0.18(-0.24%) |
Dec 13, 2017 | 73.87 | 73.93 | 73.79 | 73.85 | 4,170,754 | +0.00(+0.00%) |
Dec 12, 2017 | 73.83 | 73.91 | 73.83 | 73.85 | 2,248,849 | +0.00(+0.00%) |
Dec 11, 2017 | 73.84 | 73.89 | 73.81 | 73.85 | 2,795,396 | +0.04(+0.05%) |
Dec 08, 2017 | 73.85 | 73.85 | 73.75 | 73.81 | 2,997,925 | +0.04(+0.05%) |
Dec 07, 2017 | 73.73 | 73.77 | 73.65 | 73.77 | 4,942,124 | +0.06(+0.08%) |
Dec 06, 2017 | 73.77 | 73.87 | 73.67 | 73.71 | 3,870,480 | -0.08(-0.11%) |
Dec 05, 2017 | 73.83 | 73.87 | 73.73 | 73.79 | 3,783,663 | +0.04(+0.05%) |
Dec 04, 2017 | 73.95 | 73.99 | 73.73 | 73.75 | 4,167,205 | -0.04(-0.05%) |