Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.98 | 80.24 | 79.85 | 80.16 | 143,479 | +0.17(+0.21%) |
Apr 29, 2019 | 79.73 | 80.02 | 79.63 | 79.99 | 94,403 | +0.28(+0.35%) |
Apr 26, 2019 | 79.40 | 79.71 | 79.35 | 79.71 | 69,800 | +0.45(+0.57%) |
Apr 25, 2019 | 79.18 | 79.33 | 79.06 | 79.26 | 70,953 | -0.06(-0.08%) |
Apr 24, 2019 | 79.42 | 79.54 | 79.24 | 79.32 | 119,093 | -0.15(-0.19%) |
Apr 23, 2019 | 79.06 | 79.49 | 79.06 | 79.47 | 101,042 | +0.27(+0.34%) |
Apr 22, 2019 | 79.09 | 79.35 | 78.78 | 79.20 | 113,877 | -0.09(-0.12%) |
Apr 18, 2019 | 79.30 | 79.38 | 79.11 | 79.30 | 113,800 | +0.02(+0.02%) |
Apr 17, 2019 | 79.38 | 79.44 | 79.15 | 79.28 | 51,270 | +0.04(+0.05%) |
Apr 16, 2019 | 79.34 | 79.46 | 79.21 | 79.24 | 118,410 | +0.21(+0.27%) |
Apr 15, 2019 | 79.08 | 79.13 | 78.95 | 79.03 | 66,961 | +0.05(+0.06%) |
Apr 12, 2019 | 78.90 | 79.00 | 78.87 | 78.98 | 121,200 | +0.39(+0.50%) |
Apr 11, 2019 | 78.73 | 78.77 | 78.46 | 78.59 | 79,630 | -0.09(-0.11%) |
Apr 10, 2019 | 78.58 | 78.77 | 78.46 | 78.68 | 57,383 | +0.30(+0.38%) |
Apr 09, 2019 | 78.57 | 78.58 | 78.37 | 78.38 | 81,360 | -0.45(-0.57%) |
Apr 08, 2019 | 78.91 | 78.91 | 78.65 | 78.83 | 52,259 | +0.09(+0.11%) |
Apr 05, 2019 | 78.51 | 78.79 | 78.51 | 78.74 | 63,900 | +0.19(+0.24%) |
Apr 04, 2019 | 78.49 | 78.62 | 78.41 | 78.55 | 91,300 | -0.20(-0.25%) |
Apr 03, 2019 | 78.64 | 78.96 | 78.62 | 78.75 | 94,880 | +0.51(+0.65%) |
Apr 02, 2019 | 77.98 | 78.27 | 77.90 | 78.24 | 138,331 | +0.04(+0.05%) |
Apr 01, 2019 | 78.12 | 78.27 | 77.91 | 78.20 | 204,095 | +0.75(+0.97%) |
Mar 29, 2019 | 77.37 | 77.46 | 77.21 | 77.45 | 59,900 | +0.37(+0.48%) |
Mar 28, 2019 | 77.03 | 77.19 | 76.78 | 77.08 | 137,900 | +0.09(+0.12%) |
Mar 27, 2019 | 77.27 | 77.36 | 76.59 | 76.99 | 158,068 | -0.23(-0.30%) |
Mar 26, 2019 | 77.11 | 77.23 | 76.87 | 77.22 | 535,315 | +0.80(+1.05%) |
Mar 25, 2019 | 76.28 | 76.45 | 76.04 | 76.42 | 100,232 | +0.09(+0.12%) |
Mar 22, 2019 | 77.02 | 77.08 | 76.31 | 76.33 | 143,400 | -1.53(-1.97%) |
Mar 21, 2019 | 77.41 | 77.88 | 77.41 | 77.86 | 233,427 | +0.03(+0.04%) |
Mar 20, 2019 | 77.49 | 78.14 | 77.23 | 77.83 | 157,152 | +0.15(+0.19%) |
Mar 19, 2019 | 77.93 | 77.93 | 77.50 | 77.68 | 367,118 | +0.17(+0.22%) |
Mar 18, 2019 | 77.32 | 77.51 | 77.19 | 77.51 | 70,959 | +0.26(+0.34%) |
Mar 15, 2019 | 77.11 | 77.31 | 77.00 | 77.25 | 71,900 | +0.73(+0.95%) |
Mar 14, 2019 | 76.33 | 76.59 | 76.27 | 76.52 | 92,658 | +0.05(+0.07%) |
Mar 13, 2019 | 76.14 | 76.54 | 76.14 | 76.47 | 80,961 | +0.55(+0.72%) |
Mar 12, 2019 | 75.77 | 76.00 | 75.77 | 75.92 | 116,620 | +0.03(+0.04%) |
Mar 11, 2019 | 75.15 | 75.89 | 75.15 | 75.89 | 121,849 | +0.66(+0.88%) |
Mar 08, 2019 | 74.79 | 75.24 | 74.77 | 75.23 | 176,300 | +0.02(+0.03%) |
Mar 07, 2019 | 75.89 | 75.89 | 75.18 | 75.21 | 721,791 | -0.90(-1.18%) |
Mar 06, 2019 | 76.41 | 76.44 | 76.05 | 76.11 | 136,575 | -0.30(-0.39%) |
Mar 05, 2019 | 76.20 | 76.54 | 76.16 | 76.40 | 138,170 | +0.13(+0.17%) |
Mar 04, 2019 | 76.55 | 76.62 | 76.00 | 76.27 | 137,579 | -0.17(-0.22%) |
Mar 01, 2019 | 76.43 | 76.48 | 76.22 | 76.44 | 163,700 | +0.66(+0.86%) |
Feb 28, 2019 | 75.88 | 76.02 | 75.77 | 75.78 | 74,519 | -0.12(-0.16%) |
Feb 27, 2019 | 76.05 | 76.15 | 75.87 | 75.90 | 674,385 | -0.61(-0.80%) |
Feb 26, 2019 | 76.21 | 76.62 | 76.21 | 76.51 | 647,359 | +0.43(+0.57%) |
Feb 25, 2019 | 76.30 | 76.47 | 76.05 | 76.08 | 276,538 | +0.20(+0.26%) |
Feb 22, 2019 | 75.70 | 76.03 | 75.70 | 75.88 | 105,300 | +0.33(+0.44%) |
Feb 21, 2019 | 75.71 | 75.77 | 75.42 | 75.55 | 118,968 | -0.02(-0.02%) |
Feb 20, 2019 | 75.42 | 75.86 | 75.38 | 75.56 | 150,058 | +0.31(+0.42%) |
Feb 19, 2019 | 74.80 | 75.41 | 74.80 | 75.25 | 134,914 | +0.24(+0.32%) |
Feb 15, 2019 | 74.75 | 75.04 | 74.61 | 75.01 | 228,700 | +0.87(+1.17%) |
Feb 14, 2019 | 74.07 | 74.38 | 73.94 | 74.14 | 166,775 | +0.16(+0.22%) |
Feb 13, 2019 | 74.14 | 74.30 | 73.98 | 73.98 | 133,600 | +0.15(+0.20%) |
Feb 12, 2019 | 73.57 | 73.86 | 73.57 | 73.83 | 205,421 | +0.92(+1.27%) |
Feb 11, 2019 | 72.96 | 73.07 | 72.73 | 72.91 | 428,263 | -0.06(-0.08%) |
Feb 08, 2019 | 72.66 | 72.97 | 72.46 | 72.97 | 176,100 | -0.19(-0.26%) |
Feb 07, 2019 | 73.50 | 73.57 | 72.99 | 73.16 | 241,442 | -0.79(-1.07%) |
Feb 06, 2019 | 74.36 | 74.36 | 73.91 | 73.95 | 262,003 | -0.39(-0.52%) |
Feb 05, 2019 | 74.23 | 74.48 | 74.22 | 74.34 | 558,176 | +0.58(+0.79%) |
Feb 04, 2019 | 73.47 | 73.76 | 73.33 | 73.76 | 166,295 | +0.31(+0.42%) |
Feb 01, 2019 | 73.54 | 73.62 | 73.27 | 73.45 | 760,000 | +0.12(+0.16%) |
Jan 31, 2019 | 73.13 | 73.47 | 73.03 | 73.33 | 297,479 | +0.11(+0.15%) |
Jan 30, 2019 | 72.64 | 73.46 | 72.54 | 73.22 | 214,545 | +0.76(+1.05%) |
Jan 29, 2019 | 72.54 | 72.72 | 72.40 | 72.46 | 384,216 | +0.32(+0.44%) |
Jan 28, 2019 | 71.90 | 72.21 | 71.88 | 72.14 | 741,493 | -0.28(-0.39%) |
Jan 25, 2019 | 72.44 | 72.62 | 72.33 | 72.42 | 227,100 | +0.70(+0.98%) |
Jan 24, 2019 | 71.67 | 71.93 | 71.50 | 71.72 | 370,192 | -0.02(-0.03%) |
Jan 23, 2019 | 71.87 | 72.01 | 71.37 | 71.74 | 699,354 | +0.39(+0.55%) |
Jan 22, 2019 | 71.71 | 71.78 | 71.20 | 71.35 | 771,793 | -0.99(-1.37%) |
Jan 18, 2019 | 72.22 | 72.41 | 72.03 | 72.34 | 551,400 | +0.79(+1.10%) |
Jan 17, 2019 | 70.94 | 71.71 | 70.93 | 71.55 | 434,058 | +0.27(+0.38%) |
Jan 16, 2019 | 71.23 | 71.40 | 71.07 | 71.28 | 321,253 | +0.14(+0.20%) |
Jan 15, 2019 | 70.99 | 71.28 | 70.83 | 71.14 | 528,963 | +0.44(+0.62%) |
Jan 14, 2019 | 70.74 | 70.95 | 70.59 | 70.70 | 737,571 | -0.58(-0.81%) |
Jan 11, 2019 | 71.10 | 71.30 | 71.00 | 71.28 | 1,232,400 | -0.35(-0.49%) |
Jan 10, 2019 | 71.22 | 71.68 | 71.06 | 71.63 | 302,523 | +0.08(+0.11%) |
Jan 09, 2019 | 71.44 | 71.70 | 71.28 | 71.55 | 253,997 | +0.86(+1.22%) |
Jan 08, 2019 | 70.78 | 70.99 | 70.44 | 70.69 | 253,626 | +0.61(+0.87%) |
Jan 07, 2019 | 69.97 | 70.47 | 69.86 | 70.08 | 599,244 | +0.05(+0.07%) |
Jan 04, 2019 | 68.95 | 70.15 | 68.75 | 70.03 | 400,300 | +1.94(+2.85%) |
Jan 03, 2019 | 68.63 | 68.63 | 67.93 | 68.09 | 263,291 | -0.60(-0.87%) |
Jan 02, 2019 | 68.09 | 68.81 | 68.09 | 68.69 | 447,182 | -0.38(-0.55%) |
Dec 31, 2018 | 69.42 | 69.53 | 68.72 | 69.07 | 1,655,600 | +0.18(+0.26%) |
Dec 28, 2018 | 69.12 | 69.15 | 68.53 | 68.89 | 1,259,600 | +0.41(+0.60%) |
Dec 27, 2018 | 67.52 | 68.49 | 67.05 | 68.48 | 1,313,751 | +0.11(+0.16%) |
Dec 26, 2018 | 66.95 | 68.39 | 66.56 | 68.37 | 1,336,987 | +1.60(+2.40%) |
Dec 24, 2018 | 67.43 | 67.64 | 66.69 | 66.77 | 612,000 | -0.82(-1.21%) |
Dec 21, 2018 | 68.38 | 68.60 | 67.40 | 67.59 | 1,283,700 | -1.06(-1.54%) |
Dec 20, 2018 | 69.08 | 69.21 | 68.46 | 68.65 | 910,579 | -0.34(-0.49%) |
Dec 19, 2018 | 70.00 | 70.53 | 68.71 | 68.99 | 841,219 | -0.69(-0.99%) |
Dec 18, 2018 | 70.05 | 70.19 | 69.52 | 69.68 | 1,653,590 | -0.37(-0.53%) |
Dec 17, 2018 | 70.59 | 70.72 | 69.85 | 70.05 | 906,390 | -0.65(-0.92%) |
Dec 14, 2018 | 70.93 | 71.15 | 70.68 | 70.70 | 580,600 | -1.14(-1.59%) |
Dec 13, 2018 | 72.07 | 72.16 | 71.66 | 71.84 | 855,811 | -0.19(-0.26%) |
Dec 12, 2018 | 72.01 | 72.39 | 71.92 | 72.03 | 1,182,470 | +1.19(+1.68%) |
Dec 11, 2018 | 71.23 | 71.29 | 70.39 | 70.84 | 855,094 | +0.31(+0.44%) |
Dec 10, 2018 | 70.70 | 70.82 | 69.76 | 70.53 | 601,955 | -0.51(-0.72%) |
Dec 07, 2018 | 71.84 | 72.12 | 70.83 | 71.04 | 664,200 | -0.66(-0.92%) |
Dec 06, 2018 | 71.08 | 71.71 | 70.38 | 71.70 | 827,720 | -0.73(-1.01%) |
Dec 04, 2018 | 73.76 | 74.00 | 72.32 | 72.43 | 485,900 | -1.82(-2.45%) |
Dec 03, 2018 | 74.36 | 74.36 | 73.90 | 74.25 | 770,214 | +1.08(+1.48%) |
Nov 30, 2018 | 72.98 | 73.17 | 72.80 | 73.17 | 509,500 | -0.25(-0.34%) |
Nov 29, 2018 | 73.36 | 73.64 | 73.17 | 73.42 | 362,234 | -0.22(-0.30%) |
Nov 28, 2018 | 72.65 | 73.67 | 72.38 | 73.64 | 466,734 | +1.03(+1.42%) |
Nov 27, 2018 | 72.38 | 72.61 | 72.13 | 72.61 | 390,436 | -0.25(-0.34%) |
Nov 26, 2018 | 72.65 | 72.87 | 72.50 | 72.86 | 489,148 | +0.98(+1.36%) |
Nov 23, 2018 | 71.68 | 72.07 | 71.62 | 71.88 | 135,800 | -0.20(-0.28%) |
Nov 21, 2018 | 72.08 | 72.08 | 72.08 | 0 | +1.10(+1.55%) | |
Nov 20, 2018 | 71.25 | 71.60 | 70.92 | 70.98 | 455,578 | -1.54(-2.12%) |
Nov 19, 2018 | 73.14 | 73.22 | 72.35 | 72.52 | 448,615 | -0.62(-0.85%) |
Nov 16, 2018 | 72.63 | 73.23 | 72.51 | 73.14 | 1,037,400 | +0.01(+0.01%) |
Nov 15, 2018 | 72.46 | 73.27 | 72.13 | 73.13 | 292,727 | +0.34(+0.47%) |
Nov 14, 2018 | 73.33 | 73.48 | 72.63 | 72.79 | 3,607,068 | -0.10(-0.14%) |
Nov 13, 2018 | 72.72 | 73.41 | 72.57 | 72.89 | 223,941 | +0.42(+0.58%) |
Nov 12, 2018 | 73.21 | 73.21 | 72.37 | 72.47 | 367,069 | -1.29(-1.75%) |
Nov 09, 2018 | 73.85 | 73.88 | 73.35 | 73.76 | 303,200 | -0.47(-0.64%) |
Nov 08, 2018 | 74.66 | 74.80 | 74.05 | 74.23 | 201,416 | -0.83(-1.10%) |
Nov 07, 2018 | 74.72 | 75.07 | 74.49 | 75.06 | 226,941 | +1.03(+1.39%) |
Nov 06, 2018 | 73.74 | 74.08 | 73.66 | 74.03 | 484,880 | +0.31(+0.42%) |
Nov 05, 2018 | 73.81 | 74.01 | 73.55 | 73.72 | 1,006,396 | -0.27(-0.36%) |
Nov 02, 2018 | 74.48 | 74.72 | 73.55 | 73.99 | 279,200 | +0.30(+0.41%) |
Nov 01, 2018 | 73.24 | 73.73 | 73.05 | 73.69 | 251,025 | +1.06(+1.46%) |
Oct 31, 2018 | 72.66 | 73.07 | 72.63 | 72.63 | 349,596 | +0.70(+0.98%) |
Oct 30, 2018 | 71.19 | 71.95 | 71.12 | 71.92 | 191,035 | +0.91(+1.29%) |
Oct 29, 2018 | 72.05 | 72.14 | 70.47 | 71.01 | 284,181 | -0.32(-0.45%) |
Oct 26, 2018 | 71.12 | 71.77 | 70.38 | 71.33 | 175,000 | -0.61(-0.85%) |
Oct 25, 2018 | 71.53 | 72.29 | 71.37 | 71.94 | 199,877 | +0.88(+1.23%) |
Oct 24, 2018 | 72.64 | 72.78 | 71.06 | 71.07 | 178,599 | -2.00(-2.74%) |
Oct 23, 2018 | 72.47 | 73.31 | 72.10 | 73.07 | 157,412 | -0.73(-0.99%) |
Oct 22, 2018 | 74.17 | 74.25 | 73.60 | 73.80 | 112,191 | -0.30(-0.40%) |
Oct 19, 2018 | 74.10 | 74.44 | 73.91 | 74.10 | 127,100 | +0.40(+0.54%) |
Oct 18, 2018 | 74.66 | 74.71 | 73.42 | 73.70 | 145,462 | -1.31(-1.75%) |
Oct 17, 2018 | 75.26 | 75.26 | 74.67 | 75.01 | 328,490 | -0.46(-0.61%) |
Oct 16, 2018 | 75.21 | 75.59 | 75.01 | 75.47 | 145,449 | +1.39(+1.88%) |
Oct 15, 2018 | 73.87 | 74.38 | 73.75 | 74.08 | 209,183 | -0.25(-0.34%) |
Oct 12, 2018 | 74.53 | 74.60 | 73.53 | 74.33 | 189,300 | +0.50(+0.68%) |
Oct 11, 2018 | 74.56 | 74.88 | 73.30 | 73.83 | 339,804 | -0.85(-1.14%) |
Oct 10, 2018 | 76.23 | 76.23 | 74.62 | 74.68 | 211,120 | -2.28(-2.96%) |
Oct 09, 2018 | 76.21 | 77.10 | 76.14 | 76.96 | 2,537,778 | -0.36(-0.47%) |
Oct 08, 2018 | 76.78 | 77.35 | 76.67 | 77.32 | 68,399 | -0.47(-0.60%) |
Oct 05, 2018 | 78.05 | 78.08 | 77.42 | 77.79 | 106,000 | -0.44(-0.56%) |
Oct 04, 2018 | 78.76 | 78.79 | 77.89 | 78.23 | 115,355 | -1.52(-1.91%) |
Oct 03, 2018 | 79.96 | 80.00 | 79.60 | 79.75 | 74,754 | -0.01(-0.01%) |
Oct 02, 2018 | 79.48 | 79.91 | 79.43 | 79.76 | 117,841 | -0.56(-0.70%) |
Oct 01, 2018 | 80.53 | 80.66 | 80.31 | 80.32 | 115,058 | +0.25(+0.31%) |
Sep 28, 2018 | 80.13 | 80.44 | 80.00 | 80.07 | 77,000 | -0.59(-0.73%) |
Sep 27, 2018 | 80.70 | 81.04 | 80.58 | 80.66 | 79,677 | -0.39(-0.48%) |
Sep 26, 2018 | 80.87 | 81.47 | 80.75 | 81.04 | 443,633 | +0.18(+0.22%) |
Sep 25, 2018 | 81.00 | 81.05 | 80.77 | 80.86 | 147,657 | +0.45(+0.56%) |
Sep 24, 2018 | 80.73 | 80.76 | 80.41 | 80.41 | 84,907 | -0.47(-0.58%) |
Sep 21, 2018 | 80.80 | 80.99 | 80.78 | 80.88 | 106,300 | +0.01(+0.01%) |
Sep 20, 2018 | 80.71 | 81.00 | 80.57 | 80.87 | 103,897 | +0.85(+1.06%) |
Sep 19, 2018 | 79.90 | 80.12 | 79.83 | 80.02 | 67,376 | +0.17(+0.21%) |
Sep 18, 2018 | 79.61 | 79.97 | 79.61 | 79.85 | 73,492 | +0.69(+0.88%) |
Sep 17, 2018 | 79.50 | 79.64 | 79.14 | 79.16 | 92,216 | -0.05(-0.06%) |
Sep 14, 2018 | 79.29 | 79.43 | 78.99 | 79.20 | 114,200 | +0.11(+0.15%) |
Sep 13, 2018 | 79.29 | 79.38 | 78.92 | 79.09 | 110,004 | +0.45(+0.57%) |
Sep 12, 2018 | 78.42 | 78.83 | 78.42 | 78.64 | 115,656 | +0.36(+0.46%) |
Sep 11, 2018 | 77.91 | 78.34 | 77.79 | 78.28 | 474,472 | +0.06(+0.08%) |
Sep 10, 2018 | 78.25 | 78.32 | 78.07 | 78.22 | 156,918 | +0.46(+0.59%) |
Sep 07, 2018 | 77.57 | 78.01 | 77.48 | 77.76 | 482,300 | -0.48(-0.61%) |
Sep 06, 2018 | 78.33 | 78.55 | 77.89 | 78.24 | 637,688 | -0.35(-0.45%) |
Sep 05, 2018 | 78.77 | 78.88 | 78.31 | 78.59 | 182,858 | -0.86(-1.08%) |
Sep 04, 2018 | 79.25 | 79.48 | 79.05 | 79.45 | 130,206 | -0.77(-0.96%) |
Aug 31, 2018 | 80.22 | 80.22 | 80.22 | 0 | -0.49(-0.61%) | |
Aug 30, 2018 | 80.88 | 81.00 | 80.53 | 80.71 | 88,547 | -0.63(-0.77%) |
Aug 29, 2018 | 81.08 | 81.39 | 80.88 | 81.34 | 76,039 | +0.37(+0.46%) |
Aug 28, 2018 | 81.37 | 81.37 | 80.90 | 80.97 | 65,133 | -0.09(-0.11%) |
Aug 27, 2018 | 80.72 | 81.11 | 80.60 | 81.06 | 64,959 | +1.22(+1.53%) |
Aug 24, 2018 | 79.77 | 80.07 | 79.63 | 79.84 | 257,200 | +0.48(+0.60%) |
Aug 23, 2018 | 79.59 | 79.68 | 79.23 | 79.36 | 77,021 | -0.46(-0.58%) |
Aug 22, 2018 | 79.85 | 79.92 | 79.65 | 79.82 | 142,469 | +0.28(+0.35%) |
Aug 21, 2018 | 79.52 | 79.79 | 79.29 | 79.54 | 134,465 | +0.56(+0.71%) |
Aug 20, 2018 | 78.83 | 79.10 | 78.80 | 78.98 | 65,893 | +0.53(+0.68%) |
Aug 17, 2018 | 77.97 | 78.71 | 77.84 | 78.45 | 109,100 | +0.50(+0.64%) |
Aug 16, 2018 | 77.92 | 78.29 | 77.77 | 77.95 | 149,571 | +0.51(+0.66%) |
Aug 15, 2018 | 77.47 | 77.63 | 77.00 | 77.44 | 86,011 | -1.19(-1.51%) |
Aug 14, 2018 | 78.70 | 78.70 | 78.38 | 78.63 | 79,783 | +0.24(+0.31%) |
Aug 13, 2018 | 78.67 | 78.71 | 78.21 | 78.39 | 88,735 | -0.22(-0.27%) |
Aug 10, 2018 | 78.72 | 78.83 | 78.39 | 78.61 | 156,900 | -1.55(-1.93%) |
Aug 09, 2018 | 80.50 | 80.51 | 80.10 | 80.15 | 71,315 | -0.18(-0.22%) |
Aug 08, 2018 | 80.30 | 80.41 | 80.05 | 80.33 | 91,205 | +0.00(+0.00%) |
Aug 07, 2018 | 80.56 | 80.57 | 80.23 | 80.33 | 116,340 | +0.54(+0.68%) |
Aug 06, 2018 | 79.69 | 79.96 | 79.53 | 79.79 | 187,270 | -0.36(-0.45%) |
Aug 03, 2018 | 79.87 | 80.18 | 79.72 | 80.15 | 139,100 | +0.12(+0.15%) |
Aug 02, 2018 | 79.68 | 80.05 | 79.60 | 80.03 | 85,443 | -0.34(-0.42%) |
Aug 01, 2018 | 80.66 | 80.68 | 80.31 | 80.37 | 61,260 | -0.30(-0.37%) |
Jul 31, 2018 | 80.93 | 80.95 | 80.57 | 80.67 | 77,594 | -0.07(-0.09%) |
Jul 30, 2018 | 81.17 | 81.17 | 80.64 | 80.74 | 108,232 | -0.22(-0.27%) |
Jul 27, 2018 | 81.22 | 81.25 | 80.84 | 80.96 | 54,900 | +0.15(+0.19%) |
Jul 26, 2018 | 81.03 | 81.12 | 80.80 | 80.81 | 77,031 | -0.52(-0.64%) |
Jul 25, 2018 | 80.77 | 81.47 | 80.43 | 81.33 | 58,947 | +0.68(+0.84%) |
Jul 24, 2018 | 80.81 | 81.02 | 80.47 | 80.65 | 55,792 | +0.38(+0.47%) |
Jul 23, 2018 | 80.42 | 80.42 | 80.11 | 80.27 | 76,435 | -0.30(-0.37%) |
Jul 20, 2018 | 80.21 | 80.70 | 80.10 | 80.57 | 445,483 | +0.48(+0.60%) |
Jul 19, 2018 | 79.90 | 80.30 | 79.79 | 80.09 | 71,340 | -0.25(-0.31%) |
Jul 18, 2018 | 80.31 | 80.52 | 80.16 | 80.34 | 74,993 | +0.08(+0.10%) |
Jul 17, 2018 | 79.94 | 80.33 | 79.83 | 80.26 | 131,550 | +0.16(+0.20%) |
Jul 16, 2018 | 80.19 | 80.22 | 79.94 | 80.10 | 150,964 | +0.12(+0.15%) |
Jul 13, 2018 | 79.72 | 80.01 | 79.68 | 79.98 | 87,419 | +0.40(+0.50%) |
Jul 12, 2018 | 79.38 | 79.66 | 79.14 | 79.58 | 301,417 | +0.80(+1.02%) |
Jul 11, 2018 | 79.23 | 79.38 | 78.56 | 78.78 | 93,882 | -1.27(-1.59%) |
Jul 10, 2018 | 79.81 | 80.06 | 79.79 | 80.05 | 75,026 | +0.19(+0.24%) |
Jul 09, 2018 | 79.75 | 79.94 | 79.70 | 79.86 | 93,126 | +0.71(+0.90%) |
Jul 06, 2018 | 78.80 | 79.27 | 78.80 | 79.15 | 118,192 | +0.50(+0.64%) |
Jul 05, 2018 | 78.53 | 78.69 | 78.35 | 78.65 | 151,568 | +0.45(+0.58%) |
Jul 03, 2018 | 78.20 | 78.20 | 78.20 | 0 | +0.16(+0.20%) | |
Jul 02, 2018 | 77.62 | 78.10 | 77.58 | 78.05 | 119,925 | -0.75(-0.96%) |
Jun 29, 2018 | 79.25 | 78.75 | 78.80 | 363,188 | +0.62(+0.79%) | |
Jun 28, 2018 | 78.03 | 78.33 | 77.78 | 78.18 | 595,771 | +0.10(+0.12%) |
Jun 27, 2018 | 78.85 | 79.21 | 78.08 | 78.08 | 189,543 | -0.70(-0.88%) |
Jun 26, 2018 | 78.78 | 78.96 | 78.53 | 78.78 | 112,150 | +0.09(+0.11%) |
Jun 25, 2018 | 79.42 | 79.42 | 78.55 | 78.69 | 827,554 | -1.30(-1.63%) |
Jun 22, 2018 | 80.19 | 80.34 | 79.75 | 79.99 | 139,178 | +0.70(+0.88%) |
Jun 21, 2018 | 79.70 | 79.71 | 79.19 | 79.29 | 115,358 | -0.40(-0.50%) |
Jun 20, 2018 | 79.85 | 79.90 | 79.48 | 79.69 | 86,934 | +0.15(+0.19%) |
Jun 19, 2018 | 79.27 | 79.54 | 78.95 | 79.54 | 144,808 | -1.82(-2.24%) |
Jun 18, 2018 | 81.14 | 81.38 | 80.95 | 81.36 | 73,871 | -0.69(-0.84%) |
Jun 15, 2018 | 82.20 | 81.73 | 82.05 | 92,589 | -0.16(-0.19%) | |
Jun 14, 2018 | 82.45 | 82.61 | 82.14 | 82.20 | 67,443 | -0.31(-0.37%) |
Jun 13, 2018 | 82.71 | 82.84 | 82.20 | 82.51 | 160,043 | +0.19(+0.23%) |
Jun 12, 2018 | 82.66 | 82.68 | 82.18 | 82.32 | 83,648 | -0.44(-0.53%) |
Jun 11, 2018 | 82.58 | 82.88 | 82.44 | 82.76 | 52,463 | +0.61(+0.74%) |
Jun 08, 2018 | 81.97 | 82.28 | 81.81 | 82.15 | 57,745 | +0.21(+0.25%) |
Jun 07, 2018 | 82.51 | 82.55 | 81.83 | 81.94 | 345,062 | -0.58(-0.70%) |
Jun 06, 2018 | 82.58 | 82.52 | 2,597,362 | +0.81(+0.99%) | ||
Jun 05, 2018 | 81.89 | 82.00 | 81.60 | 81.71 | 2,020,504 | +0.05(+0.06%) |
Jun 04, 2018 | 82.01 | 82.05 | 81.57 | 81.66 | 72,814 | +0.33(+0.41%) |
Jun 01, 2018 | 81.35 | 81.45 | 81.06 | 81.33 | 122,507 | +0.41(+0.50%) |
May 31, 2018 | 81.23 | 81.24 | 80.55 | 80.92 | 117,069 | -0.20(-0.24%) |
May 30, 2018 | 80.57 | 81.19 | 80.50 | 81.12 | 99,169 | +0.97(+1.21%) |
May 29, 2018 | 80.50 | 80.68 | 79.80 | 80.15 | 85,612 | -1.30(-1.60%) |
May 25, 2018 | 81.45 | 81.45 | 81.45 | 0 | -0.19(-0.23%) | |
May 24, 2018 | 81.72 | 81.88 | 81.23 | 81.64 | 68,158 | -0.08(-0.10%) |
May 23, 2018 | 81.58 | 81.73 | 81.21 | 81.72 | 126,245 | -0.75(-0.92%) |
May 22, 2018 | 82.81 | 82.84 | 82.40 | 82.47 | 75,538 | -0.21(-0.25%) |
May 21, 2018 | 82.67 | 82.68 | 82.44 | 82.68 | 83,023 | +0.64(+0.78%) |
May 18, 2018 | 82.06 | 82.13 | 81.84 | 82.04 | 92,755 | -0.14(-0.17%) |
May 17, 2018 | 82.16 | 82.34 | 81.97 | 82.18 | 74,251 | +0.11(+0.13%) |
May 16, 2018 | 81.92 | 82.17 | 81.81 | 82.07 | 53,213 | +0.34(+0.42%) |
May 15, 2018 | 81.68 | 81.94 | 81.47 | 81.73 | 68,101 | -0.75(-0.91%) |
May 14, 2018 | 82.69 | 82.72 | 82.36 | 82.48 | 67,612 | +0.22(+0.27%) |
May 11, 2018 | 82.26 | 82.48 | 82.17 | 82.26 | 207,107 | +0.22(+0.27%) |
May 10, 2018 | 81.80 | 82.05 | 81.61 | 82.04 | 50,756 | +0.55(+0.67%) |
May 09, 2018 | 81.26 | 81.59 | 81.17 | 81.50 | 67,515 | +0.04(+0.04%) |
May 08, 2018 | 81.14 | 81.46 | 80.94 | 81.46 | 54,806 | +0.10(+0.12%) |
May 07, 2018 | 81.25 | 81.48 | 81.15 | 81.36 | 80,560 | +0.20(+0.25%) |
May 04, 2018 | 80.49 | 81.27 | 80.49 | 81.16 | 65,201 | +0.37(+0.46%) |
May 03, 2018 | 80.83 | 80.98 | 80.28 | 80.79 | 133,724 | +0.22(+0.27%) |
May 02, 2018 | 80.97 | 81.11 | 80.48 | 80.57 | 58,740 | +0.05(+0.06%) |