Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 75.64 | 75.66 | 75.61 | 75.63 | 1,494,450 | -0.02(-0.02%) |
Aug 31, 2018 | 75.65 | 75.65 | 75.65 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 75.59 | 75.63 | 75.59 | 75.63 | 1,825,591 | +0.05(+0.07%) |
Aug 29, 2018 | 75.59 | 75.59 | 75.56 | 75.58 | 641,407 | -0.01(-0.01%) |
Aug 28, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 1,026,575 | -0.03(-0.04%) |
Aug 27, 2018 | 75.60 | 75.62 | 75.60 | 75.61 | 1,049,660 | -0.03(-0.04%) |
Aug 24, 2018 | 75.60 | 75.64 | 75.60 | 75.64 | 2,508,590 | +0.01(+0.01%) |
Aug 23, 2018 | 75.64 | 75.65 | 75.62 | 75.63 | 774,165 | -0.01(-0.01%) |
Aug 22, 2018 | 75.63 | 75.65 | 75.62 | 75.64 | 671,762 | +0.02(+0.02%) |
Aug 21, 2018 | 75.60 | 75.62 | 75.60 | 75.62 | 1,597,279 | -0.02(-0.02%) |
Aug 20, 2018 | 75.62 | 75.64 | 75.60 | 75.64 | 839,107 | +0.05(+0.06%) |
Aug 17, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 862,930 | +0.03(+0.04%) |
Aug 16, 2018 | 75.57 | 75.59 | 75.55 | 75.57 | 1,088,413 | -0.02(-0.02%) |
Aug 15, 2018 | 75.57 | 75.60 | 75.55 | 75.59 | 853,803 | +0.04(+0.05%) |
Aug 14, 2018 | 75.55 | 75.55 | 75.53 | 75.55 | 1,416,156 | +0.00(+0.00%) |
Aug 13, 2018 | 75.54 | 75.57 | 75.53 | 75.55 | 1,737,767 | -0.02(-0.02%) |
Aug 10, 2018 | 75.54 | 75.58 | 75.53 | 75.57 | 1,648,634 | +0.07(+0.10%) |
Aug 09, 2018 | 75.47 | 75.50 | 75.47 | 75.50 | 727,855 | +0.05(+0.06%) |
Aug 08, 2018 | 75.46 | 75.46 | 75.44 | 75.45 | 1,584,466 | +0.01(+0.01%) |
Aug 07, 2018 | 75.46 | 75.46 | 75.42 | 75.44 | 1,021,805 | -0.03(-0.04%) |
Aug 06, 2018 | 75.48 | 75.48 | 75.46 | 75.47 | 1,264,958 | +0.02(+0.02%) |
Aug 03, 2018 | 75.43 | 75.47 | 75.43 | 75.45 | 1,510,486 | +0.01(+0.01%) |
Aug 02, 2018 | 75.42 | 75.44 | 75.41 | 75.44 | 2,105,603 | +0.05(+0.06%) |
Aug 01, 2018 | 75.39 | 75.40 | 75.38 | 75.40 | 10,053,256 | +0.01(+0.01%) |
Jul 31, 2018 | 75.41 | 75.41 | 75.39 | 75.39 | 2,787,128 | +0.00(+0.00%) |
Jul 30, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 4,634,210 | +0.00(+0.00%) |
Jul 27, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 1,572,807 | +0.01(+0.01%) |
Jul 26, 2018 | 75.40 | 75.41 | 75.35 | 75.38 | 2,437,082 | +0.00(+0.00%) |
Jul 25, 2018 | 75.41 | 75.41 | 75.38 | 75.38 | 753,446 | -0.03(-0.04%) |
Jul 24, 2018 | 75.41 | 75.41 | 75.38 | 75.41 | 1,725,187 | +0.01(+0.01%) |
Jul 23, 2018 | 75.43 | 75.44 | 75.40 | 75.40 | 1,195,178 | -0.05(-0.06%) |
Jul 20, 2018 | 75.47 | 75.48 | 75.43 | 75.44 | 1,909,909 | +0.00(+0.00%) |
Jul 19, 2018 | 75.47 | 75.41 | 75.44 | 1,307,919 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 1,073,473 | -0.00(-0.01%) |
Jul 17, 2018 | 75.43 | 75.43 | 75.41 | 75.41 | 3,123,587 | -0.01(-0.02%) |
Jul 16, 2018 | 75.42 | 75.42 | 75.40 | 75.42 | 1,689,108 | -0.02(-0.02%) |
Jul 13, 2018 | 75.44 | 75.44 | 75.42 | 75.44 | 1,369,913 | +0.02(+0.02%) |
Jul 12, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,433,404 | -0.01(-0.01%) |
Jul 11, 2018 | 75.42 | 75.43 | 75.40 | 75.43 | 1,051,974 | +0.03(+0.04%) |
Jul 10, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 2,385,514 | -0.01(-0.01%) |
Jul 09, 2018 | 75.43 | 75.44 | 75.42 | 75.42 | 1,521,379 | -0.05(-0.06%) |
Jul 06, 2018 | 75.46 | 75.46 | 75.44 | 75.46 | 3,435,371 | +0.02(+0.02%) |
Jul 05, 2018 | 75.44 | 75.46 | 75.42 | 75.44 | 2,088,432 | -0.01(-0.01%) |
Jul 03, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 75.45 | 75.45 | 75.40 | 75.42 | 3,881,860 | -0.01(-0.01%) |
Jun 29, 2018 | 75.42 | 75.44 | 75.42 | 75.43 | 5,421,078 | -0.02(-0.02%) |
Jun 28, 2018 | 75.47 | 75.47 | 75.42 | 75.45 | 1,160,446 | +0.00(+0.00%) |
Jun 27, 2018 | 75.44 | 75.46 | 75.42 | 75.45 | 4,434,371 | +0.05(+0.06%) |
Jun 26, 2018 | 75.41 | 75.42 | 75.39 | 75.41 | 3,456,802 | +0.00(+0.00%) |
Jun 25, 2018 | 75.39 | 75.42 | 75.38 | 75.41 | 797,239 | +0.03(+0.04%) |
Jun 22, 2018 | 75.37 | 75.38 | 75.35 | 75.38 | 1,275,764 | +0.01(+0.01%) |
Jun 21, 2018 | 75.33 | 75.37 | 75.33 | 75.37 | 912,000 | +0.05(+0.06%) |
Jun 20, 2018 | 75.35 | 75.36 | 75.32 | 75.32 | 1,513,314 | -0.04(-0.05%) |
Jun 19, 2018 | 75.37 | 75.37 | 75.34 | 75.36 | 2,595,620 | +0.03(+0.04%) |
Jun 18, 2018 | 75.32 | 75.33 | 75.31 | 75.33 | 1,135,105 | +0.02(+0.02%) |
Jun 15, 2018 | 75.34 | 75.28 | 75.32 | 2,943,922 | +0.04(+0.05%) | |
Jun 14, 2018 | 75.27 | 75.29 | 75.26 | 75.28 | 1,920,211 | +0.03(+0.04%) |
Jun 13, 2018 | 75.29 | 75.31 | 75.23 | 75.25 | 2,598,990 | -0.04(-0.05%) |
Jun 12, 2018 | 75.29 | 75.31 | 75.29 | 75.29 | 3,342,988 | -0.04(-0.05%) |
Jun 11, 2018 | 75.31 | 75.33 | 75.29 | 75.32 | 4,154,474 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.38 | 75.33 | 75.35 | 2,625,966 | -0.02(-0.02%) |
Jun 07, 2018 | 75.29 | 75.41 | 75.29 | 75.37 | 4,808,781 | +0.07(+0.10%) |
Jun 06, 2018 | 75.29 | 75.30 | 5,509,115 | -0.03(-0.04%) | ||
Jun 05, 2018 | 75.32 | 75.36 | 75.29 | 75.32 | 18,750,784 | +0.05(+0.06%) |
Jun 04, 2018 | 75.32 | 75.33 | 75.28 | 75.28 | 1,266,946 | -0.06(-0.08%) |
Jun 01, 2018 | 75.35 | 75.37 | 75.32 | 75.34 | 3,570,597 | -0.06(-0.08%) |
May 31, 2018 | 75.43 | 75.44 | 75.37 | 75.40 | 6,363,831 | -0.04(-0.05%) |
May 30, 2018 | 75.47 | 75.47 | 75.41 | 75.44 | 1,853,667 | -0.09(-0.12%) |
May 29, 2018 | 75.37 | 75.56 | 75.37 | 75.53 | 2,366,026 | +0.22(+0.29%) |
May 25, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 75.26 | 75.28 | 75.25 | 75.25 | 1,532,787 | +0.05(+0.06%) |
May 23, 2018 | 75.17 | 75.23 | 75.16 | 75.20 | 1,305,679 | +0.06(+0.08%) |
May 22, 2018 | 75.13 | 75.15 | 75.12 | 75.14 | 877,776 | +0.00(+0.00%) |
May 21, 2018 | 75.13 | 75.14 | 75.12 | 75.14 | 1,424,006 | +0.00(+0.00%) |
May 18, 2018 | 75.15 | 75.17 | 75.14 | 75.14 | 1,021,396 | +0.04(+0.05%) |
May 17, 2018 | 75.11 | 75.11 | 75.09 | 75.10 | 1,124,351 | +0.02(+0.02%) |
May 16, 2018 | 75.08 | 75.09 | 75.08 | 75.08 | 780,019 | +0.00(+0.00%) |
May 15, 2018 | 75.09 | 75.11 | 75.07 | 75.08 | 1,203,181 | -0.05(-0.06%) |
May 14, 2018 | 75.14 | 75.14 | 75.12 | 75.13 | 1,134,234 | +0.00(+0.00%) |
May 11, 2018 | 75.15 | 75.15 | 75.13 | 75.13 | 786,087 | +0.00(+0.00%) |
May 10, 2018 | 75.16 | 75.17 | 75.13 | 75.13 | 1,038,114 | +0.00(+0.00%) |
May 09, 2018 | 75.14 | 75.15 | 75.13 | 75.13 | 1,117,512 | -0.03(-0.04%) |
May 08, 2018 | 75.16 | 75.17 | 75.15 | 75.16 | 10,775,496 | +0.00(+0.01%) |
May 07, 2018 | 75.17 | 75.18 | 75.16 | 75.16 | 8,368,472 | +0.00(+0.00%) |
May 04, 2018 | 75.18 | 75.20 | 75.15 | 75.16 | 1,492,161 | -0.03(-0.04%) |
May 03, 2018 | 75.17 | 75.19 | 75.17 | 75.18 | 3,278,025 | +0.05(+0.07%) |
May 02, 2018 | 75.12 | 75.14 | 75.10 | 75.13 | 1,869,452 | +0.03(+0.04%) |
May 01, 2018 | 75.14 | 75.15 | 75.10 | 75.10 | 2,244,541 | -0.03(-0.04%) |
Apr 30, 2018 | 75.14 | 75.16 | 75.14 | 75.14 | 2,155,242 | -0.03(-0.04%) |
Apr 27, 2018 | 75.14 | 75.16 | 75.14 | 75.16 | 1,600,004 | +0.02(+0.03%) |
Apr 26, 2018 | 75.15 | 75.15 | 75.12 | 75.14 | 2,813,488 | +0.01(+0.02%) |
Apr 25, 2018 | 75.10 | 75.14 | 75.10 | 75.13 | 2,412,044 | -0.01(-0.01%) |
Apr 24, 2018 | 75.09 | 75.14 | 75.08 | 75.14 | 2,215,824 | +0.02(+0.02%) |
Apr 23, 2018 | 75.13 | 75.13 | 75.09 | 75.12 | 2,062,548 | -0.01(-0.01%) |
Apr 20, 2018 | 75.14 | 75.15 | 75.12 | 75.13 | 1,002,751 | -0.03(-0.04%) |
Apr 19, 2018 | 75.16 | 75.17 | 75.14 | 75.15 | 1,563,533 | +0.00(+0.00%) |
Apr 18, 2018 | 75.16 | 75.17 | 75.14 | 75.15 | 1,076,947 | -0.06(-0.08%) |
Apr 17, 2018 | 75.21 | 75.22 | 75.19 | 75.22 | 988,915 | +0.00(+0.00%) |
Apr 16, 2018 | 75.21 | 75.23 | 75.19 | 75.22 | 1,281,047 | -0.01(-0.01%) |
Apr 13, 2018 | 75.23 | 75.24 | 75.22 | 75.23 | 1,153,619 | -0.02(-0.02%) |
Apr 12, 2018 | 75.26 | 75.26 | 75.23 | 75.24 | 876,721 | -0.05(-0.06%) |
Apr 11, 2018 | 75.29 | 75.31 | 75.27 | 75.29 | 1,092,354 | +0.00(+0.00%) |
Apr 10, 2018 | 75.28 | 75.31 | 75.26 | 75.29 | 1,350,423 | -0.04(-0.05%) |
Apr 09, 2018 | 75.29 | 75.33 | 75.28 | 75.33 | 1,926,147 | -0.01(-0.01%) |
Apr 06, 2018 | 75.32 | 75.33 | 75.29 | 75.33 | 1,216,245 | +0.06(+0.08%) |
Apr 05, 2018 | 75.25 | 75.28 | 75.25 | 75.27 | 1,229,727 | +0.02(+0.02%) |
Apr 04, 2018 | 75.32 | 75.32 | 75.25 | 75.25 | 1,903,537 | -0.05(-0.06%) |
Apr 03, 2018 | 75.32 | 75.33 | 75.27 | 75.30 | 3,788,667 | -0.04(-0.05%) |