Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.94 | 77.01 | 76.93 | 77.01 | 501,925 | +0.09(+0.12%) |
Apr 29, 2019 | 76.97 | 77.04 | 76.89 | 76.91 | 929,385 | -0.06(-0.08%) |
Apr 26, 2019 | 76.88 | 76.98 | 76.81 | 76.97 | 508,091 | +0.21(+0.27%) |
Apr 25, 2019 | 76.84 | 76.84 | 76.73 | 76.77 | 334,266 | -0.08(-0.10%) |
Apr 24, 2019 | 76.86 | 76.90 | 76.80 | 76.84 | 319,212 | +0.00(+0.00%) |
Apr 23, 2019 | 76.70 | 76.88 | 76.70 | 76.84 | 201,276 | +0.15(+0.20%) |
Apr 22, 2019 | 76.65 | 76.79 | 76.65 | 76.69 | 161,784 | +0.04(+0.05%) |
Apr 18, 2019 | 76.75 | 76.75 | 76.59 | 76.65 | 161,778 | -0.03(-0.04%) |
Apr 17, 2019 | 76.76 | 76.81 | 76.66 | 76.68 | 316,027 | -0.12(-0.16%) |
Apr 16, 2019 | 76.80 | 76.90 | 76.75 | 76.81 | 113,620 | +0.02(+0.03%) |
Apr 15, 2019 | 76.80 | 76.86 | 76.78 | 76.78 | 570,557 | -0.07(-0.09%) |
Apr 12, 2019 | 76.78 | 76.85 | 76.73 | 76.85 | 454,862 | +0.10(+0.13%) |
Apr 11, 2019 | 76.69 | 76.75 | 76.66 | 76.75 | 151,055 | +0.05(+0.07%) |
Apr 10, 2019 | 76.58 | 76.70 | 76.58 | 76.70 | 164,154 | +0.19(+0.25%) |
Apr 09, 2019 | 76.51 | 76.55 | 76.48 | 76.51 | 368,190 | -0.05(-0.07%) |
Apr 08, 2019 | 76.48 | 76.57 | 76.48 | 76.56 | 131,630 | +0.08(+0.10%) |
Apr 05, 2019 | 76.38 | 76.51 | 76.38 | 76.49 | 170,933 | +0.13(+0.17%) |
Apr 04, 2019 | 76.33 | 76.39 | 76.31 | 76.36 | 129,060 | +0.02(+0.02%) |
Apr 03, 2019 | 76.39 | 76.45 | 76.31 | 76.34 | 350,434 | +0.02(+0.03%) |
Apr 02, 2019 | 76.37 | 76.37 | 76.25 | 76.32 | 1,029,385 | -0.05(-0.07%) |
Apr 01, 2019 | 76.39 | 76.47 | 76.36 | 76.37 | 1,529,123 | +0.07(+0.09%) |
Mar 29, 2019 | 76.17 | 76.32 | 76.17 | 76.30 | 355,710 | +0.23(+0.30%) |
Mar 28, 2019 | 76.02 | 76.09 | 76.02 | 76.07 | 295,749 | +0.09(+0.12%) |
Mar 27, 2019 | 75.97 | 76.10 | 75.85 | 75.98 | 355,289 | +0.14(+0.19%) |
Mar 26, 2019 | 75.85 | 76.00 | 75.79 | 75.84 | 647,877 | +0.10(+0.13%) |
Mar 25, 2019 | 75.78 | 75.81 | 75.68 | 75.74 | 419,366 | -0.10(-0.13%) |
Mar 22, 2019 | 76.05 | 76.05 | 75.74 | 75.84 | 467,584 | -0.25(-0.33%) |
Mar 21, 2019 | 75.92 | 76.09 | 75.89 | 76.09 | 144,626 | +0.12(+0.16%) |
Mar 20, 2019 | 75.81 | 76.09 | 75.65 | 75.97 | 95,065 | +0.21(+0.27%) |
Mar 19, 2019 | 75.81 | 75.86 | 75.72 | 75.76 | 364,018 | +0.08(+0.10%) |
Mar 18, 2019 | 75.71 | 75.78 | 75.65 | 75.69 | 223,946 | +0.05(+0.06%) |
Mar 15, 2019 | 75.69 | 75.81 | 75.62 | 75.64 | 426,748 | -0.02(-0.03%) |
Mar 14, 2019 | 75.64 | 75.69 | 75.58 | 75.66 | 272,158 | -0.05(-0.06%) |
Mar 13, 2019 | 75.51 | 75.72 | 75.51 | 75.71 | 588,362 | +0.21(+0.28%) |
Mar 12, 2019 | 75.43 | 75.60 | 75.40 | 75.49 | 179,273 | +0.02(+0.03%) |
Mar 11, 2019 | 75.19 | 75.49 | 75.15 | 75.47 | 541,765 | +0.29(+0.38%) |
Mar 08, 2019 | 75.09 | 75.19 | 75.02 | 75.18 | 403,769 | -0.18(-0.23%) |
Mar 07, 2019 | 75.41 | 75.44 | 75.22 | 75.36 | 297,612 | -0.05(-0.07%) |
Mar 06, 2019 | 75.62 | 75.62 | 75.40 | 75.41 | 639,224 | -0.24(-0.32%) |
Mar 05, 2019 | 75.62 | 75.71 | 75.49 | 75.65 | 1,418,647 | +0.07(+0.09%) |
Mar 04, 2019 | 75.65 | 75.73 | 75.46 | 75.59 | 166,836 | -0.02(-0.02%) |
Mar 01, 2019 | 75.67 | 75.72 | 75.59 | 75.60 | 607,426 | -0.05(-0.07%) |
Feb 28, 2019 | 75.56 | 75.65 | 75.56 | 75.65 | 556,827 | +0.08(+0.11%) |
Feb 27, 2019 | 75.64 | 75.72 | 75.56 | 75.57 | 680,733 | -0.11(-0.15%) |
Feb 26, 2019 | 75.62 | 75.69 | 75.56 | 75.69 | 427,380 | +0.17(+0.22%) |
Feb 25, 2019 | 75.56 | 75.65 | 75.50 | 75.52 | 115,369 | +0.05(+0.07%) |
Feb 22, 2019 | 75.44 | 75.52 | 75.36 | 75.47 | 92,416 | +0.08(+0.11%) |
Feb 21, 2019 | 75.40 | 75.48 | 75.33 | 75.38 | 234,028 | -0.02(-0.02%) |
Feb 20, 2019 | 75.36 | 75.41 | 75.28 | 75.40 | 106,527 | +0.08(+0.11%) |
Feb 19, 2019 | 75.20 | 75.34 | 75.18 | 75.31 | 142,062 | +0.11(+0.15%) |
Feb 15, 2019 | 75.13 | 75.22 | 75.12 | 75.20 | 158,994 | +0.19(+0.25%) |
Feb 14, 2019 | 74.98 | 75.09 | 74.91 | 75.01 | 317,582 | +0.05(+0.06%) |
Feb 13, 2019 | 75.15 | 75.18 | 74.96 | 74.96 | 643,932 | -0.17(-0.22%) |
Feb 12, 2019 | 74.90 | 75.14 | 74.90 | 75.13 | 544,896 | +0.34(+0.46%) |
Feb 11, 2019 | 74.87 | 74.87 | 74.69 | 74.79 | 613,456 | +0.05(+0.06%) |
Feb 08, 2019 | 74.74 | 74.80 | 74.58 | 74.74 | 199,599 | -0.05(-0.06%) |
Feb 07, 2019 | 74.88 | 74.88 | 74.66 | 74.79 | 216,313 | -0.24(-0.31%) |
Feb 06, 2019 | 75.05 | 75.15 | 74.99 | 75.03 | 153,554 | -0.02(-0.03%) |
Feb 05, 2019 | 74.93 | 75.12 | 74.80 | 75.05 | 117,438 | +0.15(+0.20%) |
Feb 04, 2019 | 74.72 | 74.97 | 74.65 | 74.90 | 1,384,574 | +0.24(+0.33%) |
Feb 01, 2019 | 74.62 | 74.77 | 74.49 | 74.65 | 153,061 | +0.06(+0.08%) |
Jan 31, 2019 | 74.56 | 74.77 | 74.56 | 74.59 | 208,105 | +0.01(+0.01%) |
Jan 30, 2019 | 74.28 | 74.69 | 74.21 | 74.59 | 206,903 | +0.50(+0.67%) |
Jan 29, 2019 | 74.20 | 74.22 | 73.97 | 74.09 | 293,806 | -0.14(-0.19%) |
Jan 28, 2019 | 74.11 | 74.25 | 74.02 | 74.23 | 235,180 | +0.06(+0.08%) |
Jan 25, 2019 | 74.27 | 74.27 | 74.15 | 74.17 | 128,824 | +0.03(+0.04%) |
Jan 24, 2019 | 74.09 | 74.15 | 73.95 | 74.14 | 108,760 | +0.09(+0.12%) |
Jan 23, 2019 | 74.05 | 74.15 | 73.84 | 74.05 | 222,631 | +0.09(+0.12%) |
Jan 22, 2019 | 74.24 | 74.24 | 73.95 | 73.96 | 402,438 | -0.33(-0.45%) |
Jan 18, 2019 | 74.27 | 74.41 | 74.22 | 74.29 | 215,280 | +0.07(+0.09%) |
Jan 17, 2019 | 74.09 | 74.24 | 73.99 | 74.22 | 357,736 | +0.06(+0.08%) |
Jan 16, 2019 | 74.13 | 74.23 | 74.04 | 74.16 | 184,552 | +0.22(+0.30%) |
Jan 15, 2019 | 73.81 | 74.00 | 73.66 | 73.94 | 193,110 | +0.13(+0.17%) |
Jan 14, 2019 | 74.00 | 74.00 | 73.75 | 73.81 | 743,274 | -0.23(-0.31%) |
Jan 11, 2019 | 74.12 | 74.14 | 73.84 | 74.04 | 1,251,302 | -0.24(-0.33%) |
Jan 10, 2019 | 73.73 | 74.29 | 73.60 | 74.28 | 3,577,437 | +0.61(+0.83%) |
Jan 09, 2019 | 73.71 | 73.87 | 73.66 | 73.67 | 527,721 | -0.02(-0.03%) |
Jan 08, 2019 | 73.44 | 73.72 | 73.37 | 73.69 | 287,259 | +0.31(+0.42%) |
Jan 07, 2019 | 72.71 | 73.38 | 72.71 | 73.38 | 801,744 | +0.72(+0.99%) |
Jan 04, 2019 | 72.06 | 72.70 | 72.06 | 72.67 | 203,232 | +0.85(+1.19%) |
Jan 03, 2019 | 71.76 | 71.85 | 71.61 | 71.81 | 166,677 | -0.01(-0.01%) |
Jan 02, 2019 | 71.75 | 71.92 | 71.61 | 71.82 | 226,851 | -0.02(-0.03%) |
Dec 31, 2018 | 71.88 | 72.11 | 71.72 | 71.84 | 352,048 | +0.12(+0.17%) |
Dec 28, 2018 | 71.64 | 71.90 | 71.51 | 71.72 | 329,673 | +0.12(+0.17%) |
Dec 27, 2018 | 71.29 | 71.70 | 71.24 | 71.60 | 333,448 | -0.09(-0.13%) |
Dec 26, 2018 | 70.98 | 71.72 | 70.80 | 71.69 | 933,776 | +0.83(+1.17%) |
Dec 24, 2018 | 70.89 | 71.50 | 70.80 | 70.86 | 384,057 | -0.34(-0.48%) |
Dec 21, 2018 | 71.55 | 71.68 | 71.20 | 71.20 | 1,275,452 | -0.44(-0.61%) |
Dec 20, 2018 | 71.83 | 71.96 | 71.27 | 71.64 | 551,789 | -0.36(-0.50%) |
Dec 19, 2018 | 72.70 | 72.80 | 71.99 | 72.00 | 1,332,089 | -0.58(-0.80%) |
Dec 18, 2018 | 72.86 | 72.86 | 72.48 | 72.58 | 533,674 | -0.24(-0.33%) |
Dec 17, 2018 | 73.15 | 73.15 | 72.75 | 72.82 | 365,432 | -0.39(-0.53%) |
Dec 14, 2018 | 73.33 | 73.42 | 73.13 | 73.21 | 671,535 | -0.18(-0.25%) |
Dec 13, 2018 | 73.47 | 73.49 | 73.35 | 73.39 | 376,649 | +0.10(+0.13%) |
Dec 12, 2018 | 73.26 | 73.44 | 73.24 | 73.30 | 143,995 | +0.18(+0.25%) |
Dec 11, 2018 | 73.11 | 73.24 | 73.02 | 73.11 | 191,057 | +0.11(+0.14%) |
Dec 10, 2018 | 73.01 | 73.05 | 72.78 | 73.01 | 316,108 | -0.07(-0.09%) |
Dec 07, 2018 | 73.21 | 73.33 | 72.95 | 73.08 | 1,092,922 | -0.08(-0.11%) |
Dec 06, 2018 | 73.19 | 73.29 | 72.94 | 73.16 | 907,431 | -0.17(-0.24%) |
Dec 04, 2018 | 73.61 | 73.72 | 73.32 | 73.33 | 751,376 | -0.39(-0.53%) |
Dec 03, 2018 | 73.45 | 73.82 | 73.45 | 73.72 | 346,945 | +0.40(+0.54%) |
Nov 30, 2018 | 73.38 | 73.46 | 73.30 | 73.33 | 438,414 | -0.14(-0.19%) |
Nov 29, 2018 | 73.36 | 73.57 | 73.35 | 73.47 | 917,795 | +0.14(+0.19%) |
Nov 28, 2018 | 73.06 | 73.39 | 72.95 | 73.33 | 594,353 | +0.22(+0.31%) |
Nov 27, 2018 | 72.85 | 73.10 | 72.85 | 73.10 | 643,936 | +0.10(+0.14%) |
Nov 26, 2018 | 72.99 | 73.12 | 72.89 | 73.00 | 253,627 | +0.22(+0.30%) |
Nov 23, 2018 | 72.91 | 73.00 | 72.74 | 72.78 | 544,648 | -0.28(-0.39%) |
Nov 21, 2018 | 73.06 | 73.06 | 73.06 | 0 | +0.16(+0.22%) | |
Nov 20, 2018 | 72.95 | 73.13 | 72.75 | 72.91 | 318,913 | -0.21(-0.29%) |
Nov 19, 2018 | 72.97 | 73.20 | 72.95 | 73.12 | 516,177 | +0.06(+0.08%) |
Nov 16, 2018 | 73.06 | 73.28 | 72.96 | 73.06 | 811,967 | -0.27(-0.37%) |
Nov 15, 2018 | 73.18 | 73.34 | 73.04 | 73.33 | 151,088 | -0.06(-0.08%) |
Nov 14, 2018 | 73.59 | 73.61 | 73.30 | 73.39 | 440,724 | -0.20(-0.27%) |
Nov 13, 2018 | 73.63 | 73.74 | 73.42 | 73.59 | 663,544 | +0.02(+0.03%) |
Nov 12, 2018 | 73.79 | 73.90 | 73.54 | 73.57 | 454,591 | -0.31(-0.43%) |
Nov 09, 2018 | 74.21 | 74.21 | 73.84 | 73.88 | 101,429 | -0.41(-0.55%) |
Nov 08, 2018 | 74.25 | 74.41 | 74.21 | 74.29 | 502,410 | -0.04(-0.05%) |
Nov 07, 2018 | 74.04 | 74.37 | 74.04 | 74.33 | 190,887 | +0.31(+0.42%) |
Nov 06, 2018 | 73.95 | 74.04 | 73.93 | 74.02 | 183,530 | +0.12(+0.16%) |
Nov 05, 2018 | 73.90 | 73.98 | 73.85 | 73.90 | 274,215 | -0.01(-0.02%) |
Nov 02, 2018 | 73.97 | 74.04 | 73.79 | 73.92 | 415,325 | +0.05(+0.07%) |
Nov 01, 2018 | 73.75 | 73.95 | 73.72 | 73.87 | 614,427 | +0.22(+0.31%) |
Oct 31, 2018 | 73.60 | 73.82 | 73.57 | 73.64 | 109,547 | +0.09(+0.12%) |
Oct 30, 2018 | 73.69 | 73.69 | 73.38 | 73.55 | 211,712 | -0.01(-0.02%) |
Oct 29, 2018 | 73.66 | 73.77 | 73.41 | 73.57 | 480,732 | -0.02(-0.03%) |
Oct 26, 2018 | 73.69 | 73.79 | 73.51 | 73.59 | 753,476 | -0.21(-0.28%) |
Oct 25, 2018 | 73.80 | 73.85 | 73.69 | 73.80 | 320,592 | +0.10(+0.13%) |
Oct 24, 2018 | 73.99 | 74.12 | 73.65 | 73.70 | 779,841 | -0.30(-0.40%) |
Oct 23, 2018 | 73.86 | 74.05 | 73.83 | 74.00 | 1,118,450 | -0.06(-0.08%) |
Oct 22, 2018 | 74.12 | 74.23 | 74.04 | 74.06 | 262,059 | +0.07(+0.10%) |
Oct 19, 2018 | 74.09 | 74.17 | 73.95 | 73.98 | 1,095,490 | -0.03(-0.04%) |
Oct 18, 2018 | 74.26 | 74.26 | 74.01 | 74.01 | 477,174 | -0.30(-0.40%) |
Oct 17, 2018 | 74.31 | 74.34 | 74.18 | 74.31 | 560,950 | -0.04(-0.06%) |
Oct 16, 2018 | 74.33 | 74.42 | 74.13 | 74.36 | 483,512 | +0.16(+0.21%) |
Oct 15, 2018 | 74.24 | 74.32 | 74.16 | 74.20 | 530,095 | -0.04(-0.06%) |
Oct 12, 2018 | 74.36 | 74.36 | 74.01 | 74.24 | 235,696 | +0.25(+0.33%) |
Oct 11, 2018 | 74.10 | 74.20 | 73.71 | 74.00 | 550,979 | +0.07(+0.09%) |
Oct 10, 2018 | 74.31 | 74.31 | 73.93 | 73.93 | 391,844 | -0.37(-0.50%) |
Oct 09, 2018 | 74.27 | 74.39 | 74.27 | 74.30 | 215,438 | -0.01(-0.01%) |
Oct 08, 2018 | 74.38 | 74.39 | 74.22 | 74.31 | 382,854 | -0.05(-0.07%) |
Oct 05, 2018 | 74.59 | 74.62 | 74.33 | 74.36 | 1,805,260 | -0.29(-0.39%) |
Oct 04, 2018 | 74.74 | 74.85 | 74.52 | 74.65 | 392,691 | -0.16(-0.22%) |
Oct 03, 2018 | 74.98 | 75.01 | 74.80 | 74.82 | 160,431 | -0.13(-0.18%) |
Oct 02, 2018 | 74.95 | 75.00 | 74.91 | 74.95 | 369,467 | +0.14(+0.19%) |
Oct 01, 2018 | 74.93 | 75.27 | 74.18 | 74.81 | 7,286,163 | +0.02(+0.03%) |
Sep 28, 2018 | 74.76 | 74.90 | 74.76 | 74.79 | 622,841 | -0.02(-0.03%) |
Sep 27, 2018 | 74.77 | 74.86 | 74.76 | 74.81 | 245,981 | +0.06(+0.08%) |
Sep 26, 2018 | 74.74 | 74.77 | 74.66 | 74.75 | 89,086 | +0.13(+0.17%) |
Sep 25, 2018 | 74.71 | 74.71 | 74.60 | 74.63 | 221,113 | -0.09(-0.12%) |
Sep 24, 2018 | 74.66 | 74.72 | 74.61 | 74.71 | 752,396 | +0.04(+0.05%) |
Sep 21, 2018 | 74.64 | 74.68 | 74.60 | 74.68 | 438,774 | +0.04(+0.05%) |
Sep 20, 2018 | 74.58 | 74.64 | 74.54 | 74.64 | 280,730 | +0.07(+0.09%) |
Sep 19, 2018 | 74.67 | 74.73 | 74.55 | 74.57 | 66,928 | -0.07(-0.10%) |
Sep 18, 2018 | 74.66 | 74.72 | 74.63 | 74.65 | 121,484 | -0.01(-0.02%) |
Sep 17, 2018 | 74.63 | 74.68 | 74.61 | 74.66 | 92,426 | -0.02(-0.03%) |
Sep 14, 2018 | 74.67 | 74.68 | 74.59 | 74.68 | 298,167 | +0.10(+0.14%) |
Sep 13, 2018 | 74.62 | 74.66 | 74.57 | 74.58 | 283,311 | +0.03(+0.04%) |
Sep 12, 2018 | 74.41 | 74.57 | 74.39 | 74.55 | 329,945 | +0.15(+0.20%) |
Sep 11, 2018 | 74.29 | 74.45 | 74.27 | 74.40 | 182,421 | +0.11(+0.15%) |
Sep 10, 2018 | 74.32 | 74.38 | 74.25 | 74.29 | 158,165 | +0.05(+0.07%) |
Sep 07, 2018 | 74.22 | 74.24 | 74.19 | 74.24 | 162,807 | +0.06(+0.08%) |
Sep 06, 2018 | 74.28 | 74.30 | 74.15 | 74.18 | 600,108 | -0.01(-0.01%) |
Sep 05, 2018 | 74.45 | 74.45 | 73.92 | 74.19 | 685,658 | -0.24(-0.32%) |
Sep 04, 2018 | 74.42 | 74.49 | 74.32 | 74.42 | 209,815 | -0.03(-0.04%) |
Aug 31, 2018 | 74.45 | 74.45 | 74.45 | 0 | +0.16(+0.21%) | |
Aug 30, 2018 | 74.48 | 74.48 | 74.30 | 74.30 | 122,309 | -0.10(-0.14%) |
Aug 29, 2018 | 74.41 | 74.48 | 74.37 | 74.40 | 161,597 | -0.06(-0.08%) |
Aug 28, 2018 | 74.42 | 74.46 | 74.36 | 74.46 | 157,581 | +0.04(+0.06%) |
Aug 27, 2018 | 74.39 | 74.49 | 74.39 | 74.42 | 121,166 | +0.01(+0.02%) |
Aug 24, 2018 | 74.37 | 74.41 | 74.33 | 74.40 | 78,907 | +0.14(+0.19%) |
Aug 23, 2018 | 74.33 | 74.42 | 74.26 | 74.26 | 159,430 | -0.07(-0.09%) |
Aug 22, 2018 | 74.34 | 74.40 | 74.31 | 74.33 | 139,260 | -0.03(-0.04%) |
Aug 21, 2018 | 74.28 | 74.40 | 74.28 | 74.36 | 377,707 | +0.08(+0.11%) |
Aug 20, 2018 | 74.25 | 74.30 | 74.17 | 74.28 | 105,620 | +0.13(+0.17%) |
Aug 17, 2018 | 74.08 | 74.21 | 74.07 | 74.15 | 203,484 | +0.01(+0.01%) |
Aug 16, 2018 | 74.01 | 74.14 | 74.01 | 74.14 | 245,001 | +0.19(+0.26%) |
Aug 15, 2018 | 73.97 | 74.11 | 73.91 | 73.95 | 323,271 | -0.07(-0.09%) |
Aug 14, 2018 | 74.04 | 74.11 | 74.02 | 74.02 | 513,211 | +0.01(+0.02%) |
Aug 13, 2018 | 73.99 | 74.01 | 73.90 | 74.00 | 839,120 | +0.07(+0.09%) |
Aug 10, 2018 | 74.08 | 74.11 | 73.91 | 73.94 | 602,482 | -0.21(-0.29%) |
Aug 09, 2018 | 74.30 | 74.31 | 74.15 | 74.15 | 108,663 | -0.12(-0.16%) |
Aug 08, 2018 | 74.31 | 74.31 | 74.20 | 74.27 | 179,313 | -0.01(-0.01%) |
Aug 07, 2018 | 74.28 | 74.31 | 74.24 | 74.28 | 179,765 | +0.04(+0.06%) |
Aug 06, 2018 | 74.20 | 74.28 | 74.17 | 74.23 | 648,612 | +0.05(+0.07%) |
Aug 03, 2018 | 74.14 | 74.19 | 74.07 | 74.18 | 80,799 | +0.09(+0.12%) |
Aug 02, 2018 | 74.05 | 74.11 | 73.99 | 74.09 | 262,745 | +0.00(+0.00%) |
Aug 01, 2018 | 74.07 | 74.14 | 74.02 | 74.09 | 274,934 | +0.01(+0.02%) |
Jul 31, 2018 | 74.08 | 74.10 | 74.04 | 74.08 | 78,139 | +0.10(+0.14%) |
Jul 30, 2018 | 73.94 | 74.01 | 73.89 | 73.97 | 180,092 | +0.05(+0.07%) |
Jul 27, 2018 | 73.97 | 74.03 | 73.87 | 73.92 | 133,349 | -0.07(-0.10%) |
Jul 26, 2018 | 73.96 | 74.08 | 73.93 | 74.00 | 220,671 | +0.05(+0.07%) |
Jul 25, 2018 | 73.88 | 73.94 | 73.79 | 73.94 | 107,021 | +0.13(+0.18%) |
Jul 24, 2018 | 73.77 | 73.86 | 73.75 | 73.81 | 155,235 | +0.07(+0.10%) |
Jul 23, 2018 | 73.83 | 73.83 | 73.73 | 73.74 | 89,109 | +0.01(+0.01%) |
Jul 20, 2018 | 73.78 | 73.83 | 73.72 | 73.73 | 88,157 | +0.01(+0.02%) |
Jul 19, 2018 | 73.67 | 73.76 | 73.54 | 73.72 | 206,053 | -0.01(-0.01%) |
Jul 18, 2018 | 73.72 | 73.75 | 73.66 | 73.72 | 85,324 | +0.06(+0.08%) |
Jul 17, 2018 | 73.63 | 73.75 | 73.63 | 73.66 | 182,651 | -0.04(-0.05%) |
Jul 16, 2018 | 73.73 | 73.97 | 73.61 | 73.70 | 109,429 | +0.03(+0.04%) |
Jul 13, 2018 | 73.72 | 73.79 | 73.67 | 73.67 | 165,509 | -0.01(-0.01%) |
Jul 12, 2018 | 73.56 | 73.68 | 73.52 | 73.68 | 133,626 | +0.17(+0.23%) |
Jul 11, 2018 | 73.59 | 73.61 | 73.49 | 73.51 | 93,903 | -0.11(-0.15%) |
Jul 10, 2018 | 73.59 | 73.68 | 73.57 | 73.62 | 198,915 | +0.01(+0.01%) |
Jul 09, 2018 | 73.58 | 73.66 | 73.48 | 73.61 | 433,330 | +0.13(+0.18%) |
Jul 06, 2018 | 73.35 | 73.49 | 73.33 | 73.48 | 833,116 | +0.24(+0.33%) |
Jul 05, 2018 | 73.18 | 73.31 | 73.11 | 73.24 | 946,819 | +0.15(+0.20%) |
Jul 03, 2018 | 73.09 | 73.09 | 73.09 | 0 | +0.08(+0.11%) | |
Jul 02, 2018 | 73.05 | 73.07 | 72.94 | 73.01 | 542,609 | -0.05(-0.07%) |
Jun 29, 2018 | 73.24 | 73.25 | 73.05 | 73.06 | 93,718 | -0.04(-0.06%) |
Jun 28, 2018 | 73.20 | 73.33 | 73.05 | 73.10 | 804,116 | -0.18(-0.25%) |
Jun 27, 2018 | 73.41 | 73.45 | 73.24 | 73.29 | 95,176 | -0.13(-0.18%) |
Jun 26, 2018 | 73.36 | 73.47 | 73.25 | 73.42 | 353,764 | -0.01(-0.01%) |
Jun 25, 2018 | 73.52 | 73.52 | 73.31 | 73.43 | 156,564 | -0.10(-0.13%) |
Jun 22, 2018 | 73.70 | 73.70 | 73.51 | 73.52 | 259,979 | -0.02(-0.03%) |
Jun 21, 2018 | 73.72 | 73.72 | 73.54 | 73.54 | 216,094 | -0.15(-0.20%) |
Jun 20, 2018 | 73.67 | 73.72 | 73.59 | 73.69 | 653,475 | +0.12(+0.17%) |
Jun 19, 2018 | 73.56 | 73.65 | 73.52 | 73.57 | 713,751 | -0.11(-0.15%) |
Jun 18, 2018 | 73.69 | 73.70 | 73.60 | 73.68 | 100,975 | -0.04(-0.06%) |
Jun 15, 2018 | 73.72 | 73.57 | 73.72 | 159,165 | +0.03(+0.04%) | |
Jun 14, 2018 | 73.62 | 73.71 | 73.58 | 73.69 | 433,925 | +0.18(+0.24%) |
Jun 13, 2018 | 73.52 | 73.62 | 73.42 | 73.51 | 641,772 | -0.01(-0.02%) |
Jun 12, 2018 | 73.48 | 73.56 | 73.45 | 73.53 | 451,418 | +0.07(+0.10%) |
Jun 11, 2018 | 73.43 | 73.47 | 73.35 | 73.46 | 348,655 | +0.11(+0.15%) |
Jun 08, 2018 | 73.43 | 73.43 | 73.31 | 73.35 | 364,731 | -0.06(-0.08%) |
Jun 07, 2018 | 73.46 | 73.49 | 73.30 | 73.40 | 404,319 | +0.03(+0.04%) |
Jun 06, 2018 | 73.40 | 73.38 | 314,501 | +0.12(+0.17%) | ||
Jun 05, 2018 | 73.20 | 73.28 | 73.18 | 73.25 | 635,353 | +0.03(+0.04%) |
Jun 04, 2018 | 73.19 | 73.27 | 73.16 | 73.22 | 653,209 | +0.08(+0.11%) |
Jun 01, 2018 | 73.13 | 73.18 | 73.06 | 73.14 | 1,174,743 | +0.16(+0.22%) |
May 31, 2018 | 73.10 | 73.10 | 72.98 | 72.98 | 901,041 | -0.15(-0.20%) |
May 30, 2018 | 72.96 | 73.31 | 72.94 | 73.13 | 897,411 | +0.31(+0.42%) |
May 29, 2018 | 73.08 | 73.08 | 72.78 | 72.82 | 1,428,825 | -0.36(-0.49%) |
May 25, 2018 | 73.18 | 73.18 | 73.18 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 73.22 | 73.26 | 73.08 | 73.25 | 197,042 | -0.00(-0.01%) |
May 23, 2018 | 73.09 | 73.26 | 73.09 | 73.25 | 259,364 | +0.03(+0.04%) |
May 22, 2018 | 73.24 | 73.29 | 73.14 | 73.22 | 348,789 | +0.04(+0.06%) |
May 21, 2018 | 73.10 | 73.19 | 73.05 | 73.18 | 472,635 | +0.16(+0.22%) |
May 18, 2018 | 73.06 | 73.06 | 72.95 | 73.02 | 156,220 | +0.00(+0.00%) |
May 17, 2018 | 72.94 | 73.07 | 72.93 | 73.02 | 429,754 | +0.02(+0.03%) |
May 16, 2018 | 73.04 | 73.04 | 72.88 | 72.99 | 945,721 | -0.04(-0.05%) |
May 15, 2018 | 73.21 | 73.21 | 72.91 | 73.03 | 371,865 | -0.25(-0.34%) |
May 14, 2018 | 73.23 | 73.30 | 73.07 | 73.28 | 1,130,181 | +0.07(+0.10%) |
May 11, 2018 | 73.26 | 73.29 | 73.15 | 73.21 | 565,195 | -0.01(-0.02%) |
May 10, 2018 | 73.13 | 73.23 | 73.04 | 73.22 | 1,115,944 | +0.14(+0.19%) |
May 09, 2018 | 72.98 | 73.12 | 72.89 | 73.08 | 1,071,376 | +0.12(+0.16%) |
May 08, 2018 | 72.99 | 73.06 | 72.88 | 72.96 | 1,113,766 | -0.10(-0.14%) |
May 07, 2018 | 73.02 | 73.12 | 72.99 | 73.07 | 576,884 | +0.05(+0.07%) |
May 04, 2018 | 72.90 | 73.06 | 72.79 | 73.02 | 682,974 | +0.03(+0.04%) |
May 03, 2018 | 72.92 | 73.02 | 72.82 | 72.99 | 935,137 | +0.02(+0.03%) |
May 02, 2018 | 72.98 | 73.06 | 72.82 | 72.96 | 453,330 | +0.03(+0.04%) |