Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.43 | 85.78 | 85.40 | 85.66 | 10,687,651 | +0.65(+0.76%) |
Jan 30, 2019 | 84.25 | 85.13 | 84.22 | 85.01 | 6,696,449 | +0.60(+0.71%) |
Jan 29, 2019 | 84.32 | 84.42 | 84.17 | 84.41 | 5,125,083 | +0.07(+0.08%) |
Jan 28, 2019 | 84.40 | 84.40 | 84.18 | 84.34 | 6,972,338 | -0.39(-0.45%) |
Jan 25, 2019 | 84.84 | 84.93 | 84.65 | 84.73 | 8,175,358 | -0.08(-0.09%) |
Jan 24, 2019 | 84.73 | 84.84 | 84.66 | 84.81 | 3,986,678 | +0.41(+0.48%) |
Jan 23, 2019 | 84.29 | 84.48 | 84.18 | 84.40 | 4,365,222 | +0.42(+0.50%) |
Jan 22, 2019 | 83.99 | 84.07 | 83.80 | 83.98 | 7,606,171 | +0.02(+0.03%) |
Jan 18, 2019 | 83.85 | 84.12 | 83.76 | 83.96 | 9,813,735 | +0.40(+0.48%) |
Jan 17, 2019 | 83.29 | 83.61 | 83.09 | 83.55 | 6,341,229 | +0.28(+0.34%) |
Jan 16, 2019 | 83.55 | 83.56 | 83.26 | 83.27 | 4,511,535 | +0.07(+0.09%) |
Jan 15, 2019 | 83.17 | 83.31 | 83.15 | 83.20 | 8,209,916 | +0.28(+0.34%) |
Jan 14, 2019 | 82.86 | 83.01 | 82.82 | 82.92 | 4,307,805 | -0.09(-0.11%) |
Jan 11, 2019 | 82.96 | 83.08 | 82.70 | 83.01 | 5,625,190 | +0.01(+0.01%) |
Jan 10, 2019 | 82.96 | 83.15 | 82.81 | 83.00 | 6,457,784 | -0.15(-0.18%) |
Jan 09, 2019 | 83.19 | 83.30 | 83.00 | 83.15 | 5,485,543 | +0.15(+0.18%) |
Jan 08, 2019 | 82.82 | 83.03 | 82.65 | 83.00 | 5,672,087 | -0.06(-0.08%) |
Jan 07, 2019 | 82.89 | 83.15 | 82.79 | 83.07 | 10,569,770 | +0.35(+0.43%) |
Jan 04, 2019 | 82.26 | 82.82 | 82.26 | 82.71 | 8,628,267 | +0.62(+0.76%) |
Jan 03, 2019 | 81.75 | 82.37 | 81.69 | 82.09 | 5,069,337 | +0.35(+0.42%) |
Jan 02, 2019 | 81.55 | 82.00 | 81.48 | 81.75 | 5,391,744 | +0.00(+0.00%) |
Dec 31, 2018 | 81.59 | 81.78 | 81.49 | 81.75 | 2,591,734 | +0.28(+0.35%) |
Dec 28, 2018 | 81.40 | 81.75 | 81.31 | 81.46 | 4,111,894 | +0.06(+0.07%) |
Dec 27, 2018 | 80.91 | 81.46 | 80.90 | 81.41 | 3,615,345 | +0.34(+0.42%) |
Dec 26, 2018 | 81.02 | 81.41 | 80.73 | 81.07 | 3,285,604 | +0.12(+0.15%) |
Dec 24, 2018 | 81.12 | 81.14 | 80.82 | 80.95 | 2,360,894 | -0.04(-0.05%) |
Dec 21, 2018 | 81.12 | 81.36 | 80.85 | 80.99 | 10,643,029 | -0.26(-0.32%) |
Dec 20, 2018 | 81.54 | 81.69 | 81.23 | 81.25 | 6,481,754 | -0.15(-0.18%) |
Dec 19, 2018 | 81.61 | 81.75 | 81.20 | 81.40 | 12,314,107 | -0.11(-0.14%) |
Dec 18, 2018 | 81.56 | 81.77 | 81.39 | 81.51 | 11,777,016 | +0.09(+0.11%) |
Dec 17, 2018 | 81.47 | 81.53 | 81.26 | 81.42 | 4,554,838 | +0.11(+0.13%) |
Dec 14, 2018 | 81.37 | 81.51 | 81.26 | 81.31 | 4,505,862 | +0.02(+0.02%) |
Dec 13, 2018 | 81.52 | 81.56 | 81.18 | 81.30 | 5,671,411 | +0.23(+0.29%) |
Dec 12, 2018 | 81.19 | 81.33 | 81.02 | 81.07 | 4,102,998 | +0.15(+0.18%) |
Dec 11, 2018 | 80.98 | 81.10 | 80.85 | 80.92 | 4,538,220 | +0.05(+0.07%) |
Dec 10, 2018 | 80.95 | 81.02 | 80.68 | 80.86 | 5,077,709 | +0.00(+0.00%) |
Dec 07, 2018 | 80.93 | 81.10 | 80.80 | 80.86 | 6,876,102 | +0.08(+0.10%) |
Dec 06, 2018 | 80.52 | 80.79 | 80.38 | 80.79 | 8,346,447 | +0.24(+0.30%) |
Dec 04, 2018 | 80.86 | 80.99 | 80.40 | 80.54 | 7,555,887 | -0.23(-0.29%) |
Dec 03, 2018 | 81.07 | 81.15 | 80.72 | 80.78 | 7,087,240 | +0.56(+0.70%) |
Nov 30, 2018 | 80.19 | 80.37 | 80.07 | 80.22 | 5,197,230 | +0.18(+0.22%) |
Nov 29, 2018 | 80.31 | 80.38 | 79.99 | 80.04 | 7,828,232 | -0.14(-0.17%) |
Nov 28, 2018 | 79.53 | 80.24 | 79.36 | 80.18 | 6,276,630 | +0.99(+1.25%) |
Nov 27, 2018 | 79.46 | 79.74 | 79.02 | 79.19 | 5,843,087 | -0.56(-0.70%) |
Nov 26, 2018 | 79.65 | 79.84 | 79.57 | 79.74 | 5,147,279 | +0.12(+0.15%) |
Nov 23, 2018 | 79.80 | 79.81 | 79.62 | 79.63 | 2,027,392 | -0.28(-0.35%) |
Nov 21, 2018 | 79.91 | 79.91 | 79.91 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.61 | 79.85 | 79.46 | 79.54 | 7,349,375 | -0.65(-0.81%) |
Nov 19, 2018 | 80.42 | 80.45 | 80.17 | 80.19 | 3,244,394 | -0.28(-0.35%) |
Nov 16, 2018 | 79.84 | 80.54 | 79.84 | 80.47 | 5,408,449 | +0.12(+0.15%) |
Nov 15, 2018 | 80.54 | 80.58 | 80.28 | 80.35 | 4,993,004 | -0.33(-0.41%) |
Nov 14, 2018 | 80.66 | 80.73 | 80.55 | 80.69 | 2,383,584 | +0.15(+0.19%) |
Nov 13, 2018 | 80.59 | 80.70 | 80.48 | 80.53 | 7,560,117 | -0.10(-0.12%) |
Nov 12, 2018 | 80.80 | 80.81 | 80.60 | 80.63 | 1,784,118 | -0.29(-0.36%) |
Nov 09, 2018 | 80.86 | 80.98 | 80.69 | 80.93 | 2,893,985 | +0.04(+0.05%) |
Nov 08, 2018 | 81.09 | 81.17 | 80.89 | 80.89 | 4,612,701 | -0.30(-0.37%) |
Nov 07, 2018 | 81.32 | 81.38 | 81.07 | 81.19 | 4,428,688 | +0.19(+0.24%) |
Nov 06, 2018 | 81.19 | 81.21 | 80.95 | 81.00 | 3,947,146 | -0.10(-0.12%) |
Nov 05, 2018 | 81.06 | 81.19 | 80.94 | 81.10 | 10,558,766 | +0.19(+0.24%) |
Nov 02, 2018 | 81.16 | 81.21 | 80.85 | 80.90 | 4,223,347 | -0.09(-0.11%) |
Nov 01, 2018 | 80.83 | 81.07 | 80.73 | 81.00 | 5,894,957 | +0.39(+0.48%) |
Oct 31, 2018 | 80.79 | 80.84 | 80.55 | 80.61 | 4,628,011 | -0.34(-0.42%) |
Oct 30, 2018 | 80.82 | 80.96 | 80.75 | 80.95 | 2,811,781 | +0.08(+0.10%) |
Oct 29, 2018 | 81.18 | 81.24 | 80.83 | 80.86 | 4,179,733 | -0.35(-0.43%) |
Oct 26, 2018 | 81.11 | 81.29 | 81.04 | 81.21 | 4,022,606 | +0.11(+0.13%) |
Oct 25, 2018 | 80.96 | 81.32 | 80.96 | 81.10 | 3,969,391 | +0.25(+0.31%) |
Oct 24, 2018 | 81.22 | 81.31 | 80.80 | 80.85 | 2,672,857 | -0.32(-0.39%) |
Oct 23, 2018 | 81.01 | 81.24 | 80.97 | 81.16 | 3,463,997 | +0.02(+0.03%) |
Oct 22, 2018 | 81.30 | 81.41 | 81.10 | 81.14 | 3,935,611 | -0.08(-0.10%) |
Oct 19, 2018 | 81.37 | 81.40 | 81.17 | 81.22 | 7,073,383 | -0.09(-0.11%) |
Oct 18, 2018 | 81.52 | 81.52 | 81.22 | 81.32 | 4,601,857 | -0.31(-0.38%) |
Oct 17, 2018 | 81.80 | 81.88 | 81.57 | 81.63 | 4,092,014 | -0.19(-0.24%) |
Oct 16, 2018 | 81.70 | 81.92 | 81.57 | 81.82 | 4,372,392 | +0.31(+0.38%) |
Oct 15, 2018 | 81.43 | 81.62 | 81.43 | 81.51 | 3,901,643 | +0.02(+0.02%) |
Oct 12, 2018 | 81.61 | 81.66 | 81.35 | 81.49 | 3,780,070 | +0.18(+0.23%) |
Oct 11, 2018 | 81.25 | 81.42 | 80.91 | 81.31 | 4,596,178 | +0.12(+0.15%) |
Oct 10, 2018 | 81.47 | 81.52 | 81.18 | 81.19 | 3,563,293 | -0.34(-0.42%) |
Oct 09, 2018 | 81.27 | 81.56 | 81.22 | 81.53 | 4,016,548 | +0.03(+0.04%) |
Oct 08, 2018 | 81.37 | 81.56 | 81.37 | 81.49 | 2,741,440 | -0.02(-0.03%) |
Oct 05, 2018 | 81.57 | 81.68 | 81.34 | 81.52 | 13,777,510 | -0.25(-0.30%) |
Oct 04, 2018 | 81.86 | 82.12 | 81.61 | 81.76 | 7,586,646 | -0.58(-0.70%) |
Oct 03, 2018 | 82.88 | 82.95 | 82.30 | 82.34 | 4,802,783 | -0.43(-0.52%) |
Oct 02, 2018 | 82.63 | 82.85 | 82.54 | 82.77 | 6,100,489 | +0.08(+0.10%) |
Oct 01, 2018 | 82.81 | 82.97 | 82.66 | 82.69 | 4,070,636 | -0.00(-0.00%) |
Sep 28, 2018 | 82.87 | 82.87 | 82.69 | 82.69 | 5,264,895 | -0.21(-0.25%) |
Sep 27, 2018 | 82.87 | 82.92 | 82.74 | 82.90 | 4,924,491 | +0.29(+0.35%) |
Sep 26, 2018 | 82.39 | 82.67 | 82.31 | 82.60 | 6,429,963 | +0.38(+0.46%) |
Sep 25, 2018 | 82.10 | 82.23 | 81.93 | 82.23 | 4,886,639 | +0.06(+0.07%) |
Sep 24, 2018 | 82.29 | 82.41 | 82.16 | 82.17 | 3,732,219 | -0.08(-0.10%) |
Sep 21, 2018 | 82.13 | 82.33 | 82.04 | 82.25 | 6,879,919 | +0.18(+0.22%) |
Sep 20, 2018 | 81.93 | 82.12 | 81.79 | 82.08 | 3,769,179 | +0.46(+0.56%) |
Sep 19, 2018 | 81.52 | 81.68 | 81.50 | 81.61 | 2,071,171 | +0.29(+0.36%) |
Sep 18, 2018 | 81.49 | 81.58 | 81.29 | 81.32 | 3,652,675 | -0.25(-0.31%) |
Sep 17, 2018 | 81.61 | 81.73 | 81.48 | 81.58 | 2,361,592 | -0.25(-0.31%) |
Sep 14, 2018 | 81.90 | 81.90 | 81.65 | 81.83 | 2,796,531 | +0.09(+0.11%) |
Sep 13, 2018 | 81.60 | 81.85 | 81.50 | 81.74 | 6,959,613 | +0.79(+0.98%) |
Sep 12, 2018 | 80.85 | 81.13 | 80.79 | 80.95 | 3,936,564 | +0.26(+0.32%) |
Sep 11, 2018 | 80.69 | 80.77 | 80.59 | 80.69 | 4,933,289 | -0.15(-0.19%) |
Sep 10, 2018 | 80.97 | 80.99 | 80.80 | 80.84 | 2,264,141 | -0.15(-0.19%) |
Sep 07, 2018 | 81.19 | 81.27 | 80.96 | 80.99 | 4,840,768 | -0.21(-0.26%) |
Sep 06, 2018 | 81.29 | 81.45 | 80.94 | 81.21 | 5,520,629 | +0.36(+0.45%) |
Sep 05, 2018 | 80.62 | 80.98 | 80.61 | 80.85 | 6,991,918 | +0.05(+0.07%) |
Sep 04, 2018 | 80.53 | 80.92 | 80.52 | 80.79 | 7,111,682 | -0.25(-0.31%) |
Aug 31, 2018 | 81.04 | 81.04 | 81.04 | 0 | -0.25(-0.31%) | |
Aug 30, 2018 | 81.51 | 81.57 | 81.20 | 81.30 | 4,123,795 | -0.45(-0.55%) |
Aug 29, 2018 | 81.82 | 82.02 | 81.62 | 81.75 | 4,292,588 | -0.24(-0.30%) |
Aug 28, 2018 | 82.13 | 82.15 | 81.97 | 81.99 | 3,955,312 | -0.15(-0.19%) |
Aug 27, 2018 | 81.97 | 82.21 | 81.97 | 82.14 | 2,530,329 | +0.11(+0.13%) |
Aug 24, 2018 | 81.94 | 82.10 | 81.78 | 82.04 | 2,559,315 | +0.21(+0.26%) |
Aug 23, 2018 | 82.09 | 82.18 | 81.79 | 81.82 | 3,026,952 | -0.40(-0.49%) |
Aug 22, 2018 | 82.17 | 82.27 | 82.01 | 82.23 | 3,853,633 | +0.36(+0.44%) |
Aug 21, 2018 | 81.72 | 81.94 | 81.72 | 81.87 | 3,378,663 | +0.23(+0.28%) |
Aug 20, 2018 | 81.63 | 81.67 | 81.45 | 81.64 | 2,412,368 | -0.11(-0.13%) |
Aug 17, 2018 | 81.42 | 81.80 | 81.37 | 81.75 | 2,446,595 | +0.33(+0.40%) |
Aug 16, 2018 | 81.36 | 81.58 | 81.30 | 81.42 | 3,340,635 | +0.17(+0.21%) |
Aug 15, 2018 | 81.25 | 81.41 | 80.97 | 81.25 | 3,874,755 | -0.17(-0.21%) |
Aug 14, 2018 | 81.39 | 81.51 | 81.19 | 81.42 | 3,208,442 | +0.53(+0.65%) |
Aug 13, 2018 | 80.43 | 80.98 | 80.41 | 80.89 | 10,130,526 | -0.36(-0.44%) |
Aug 10, 2018 | 81.42 | 81.49 | 81.03 | 81.25 | 9,419,156 | -0.93(-1.13%) |
Aug 09, 2018 | 82.33 | 82.46 | 82.03 | 82.18 | 3,935,147 | -0.29(-0.35%) |
Aug 08, 2018 | 82.42 | 82.51 | 82.30 | 82.47 | 5,605,673 | +0.00(+0.00%) |
Aug 07, 2018 | 82.62 | 82.69 | 82.47 | 82.47 | 1,796,910 | -0.12(-0.15%) |
Aug 06, 2018 | 82.75 | 82.79 | 82.58 | 82.59 | 2,367,276 | -0.14(-0.17%) |
Aug 03, 2018 | 82.69 | 82.86 | 82.61 | 82.73 | 1,835,993 | +0.18(+0.22%) |
Aug 02, 2018 | 82.34 | 82.62 | 82.18 | 82.55 | 2,519,313 | -0.07(-0.08%) |
Aug 01, 2018 | 82.85 | 82.86 | 82.54 | 82.62 | 3,920,133 | -0.35(-0.42%) |
Jul 31, 2018 | 83.01 | 83.17 | 82.94 | 82.97 | 2,648,421 | -0.15(-0.18%) |
Jul 30, 2018 | 83.32 | 83.34 | 83.08 | 83.12 | 3,746,094 | -0.24(-0.28%) |
Jul 27, 2018 | 83.42 | 83.51 | 83.33 | 83.36 | 2,961,561 | +0.14(+0.17%) |
Jul 26, 2018 | 83.26 | 83.42 | 83.16 | 83.21 | 2,254,170 | +0.07(+0.08%) |
Jul 25, 2018 | 82.72 | 83.14 | 82.61 | 83.14 | 4,037,257 | +0.74(+0.90%) |
Jul 24, 2018 | 82.49 | 82.52 | 82.38 | 82.40 | 2,156,408 | -0.08(-0.09%) |
Jul 23, 2018 | 82.60 | 82.73 | 82.41 | 82.48 | 1,512,633 | -0.11(-0.13%) |
Jul 20, 2018 | 82.91 | 82.91 | 82.50 | 82.59 | 3,804,147 | -0.08(-0.09%) |
Jul 19, 2018 | 82.54 | 82.75 | 82.52 | 82.66 | 2,300,244 | -0.02(-0.02%) |
Jul 18, 2018 | 82.69 | 82.88 | 82.60 | 82.68 | 5,082,174 | -0.08(-0.09%) |
Jul 17, 2018 | 82.53 | 82.78 | 82.51 | 82.75 | 4,412,041 | -0.01(-0.01%) |
Jul 16, 2018 | 82.94 | 83.14 | 82.65 | 82.76 | 3,012,873 | -0.21(-0.26%) |
Jul 13, 2018 | 82.85 | 83.00 | 82.76 | 82.97 | 2,408,934 | +0.43(+0.52%) |
Jul 12, 2018 | 82.56 | 82.37 | 82.55 | 3,530,322 | +0.16(+0.19%) | |
Jul 11, 2018 | 82.54 | 82.54 | 82.31 | 82.39 | 4,734,328 | -0.34(-0.41%) |
Jul 10, 2018 | 82.51 | 82.81 | 82.46 | 82.73 | 4,252,907 | +0.14(+0.18%) |
Jul 09, 2018 | 82.73 | 82.80 | 82.51 | 82.59 | 3,144,168 | +0.23(+0.28%) |
Jul 06, 2018 | 82.01 | 82.46 | 81.76 | 82.36 | 4,301,032 | +0.70(+0.86%) |
Jul 05, 2018 | 81.61 | 81.74 | 81.34 | 81.66 | 4,929,220 | +0.52(+0.64%) |
Jul 03, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.26(+0.32%) | |
Jul 02, 2018 | 80.71 | 80.93 | 80.59 | 80.88 | 4,815,418 | -0.00(-0.00%) |
Jun 29, 2018 | 81.14 | 81.21 | 80.86 | 80.89 | 4,470,565 | +0.01(+0.01%) |
Jun 28, 2018 | 80.71 | 80.92 | 80.61 | 80.88 | 3,368,858 | +0.16(+0.20%) |
Jun 27, 2018 | 80.95 | 80.95 | 80.71 | 80.72 | 2,812,205 | -0.16(-0.20%) |
Jun 26, 2018 | 80.88 | 80.95 | 80.71 | 80.88 | 2,360,777 | -0.11(-0.14%) |
Jun 25, 2018 | 81.14 | 81.27 | 80.89 | 80.99 | 2,261,792 | -0.37(-0.46%) |
Jun 22, 2018 | 81.32 | 81.54 | 81.13 | 81.36 | 5,516,919 | +0.45(+0.56%) |
Jun 21, 2018 | 80.70 | 80.92 | 80.64 | 80.91 | 4,250,434 | +0.30(+0.37%) |
Jun 20, 2018 | 80.86 | 80.93 | 80.54 | 80.61 | 10,003,715 | +0.17(+0.22%) |
Jun 19, 2018 | 79.75 | 80.47 | 79.67 | 80.44 | 10,012,093 | -0.02(-0.03%) |
Jun 18, 2018 | 80.64 | 80.64 | 80.36 | 80.46 | 5,392,381 | -0.43(-0.53%) |
Jun 15, 2018 | 80.73 | 80.73 | 80.89 | 8,762,921 | +0.17(+0.21%) | |
Jun 14, 2018 | 81.30 | 81.48 | 80.66 | 80.73 | 5,890,473 | -0.10(-0.12%) |
Jun 13, 2018 | 80.91 | 81.03 | 80.61 | 80.83 | 4,891,116 | -0.26(-0.32%) |
Jun 12, 2018 | 81.07 | 81.17 | 80.98 | 81.08 | 2,995,207 | -0.34(-0.42%) |
Jun 11, 2018 | 81.44 | 81.48 | 81.40 | 81.42 | 4,237,666 | -0.16(-0.20%) |
Jun 08, 2018 | 81.54 | 81.64 | 81.33 | 81.58 | 4,340,236 | +0.08(+0.09%) |
Jun 07, 2018 | 81.76 | 81.80 | 81.35 | 81.51 | 8,170,691 | -0.23(-0.28%) |
Jun 06, 2018 | 81.79 | 81.83 | 81.61 | 81.73 | 2,823,452 | -0.18(-0.22%) |
Jun 05, 2018 | 81.96 | 82.06 | 81.87 | 81.92 | 2,291,223 | +0.13(+0.16%) |
Jun 04, 2018 | 81.90 | 82.01 | 81.76 | 81.79 | 2,857,568 | -0.03(-0.04%) |
Jun 01, 2018 | 81.62 | 81.86 | 81.50 | 81.82 | 3,671,987 | -0.29(-0.36%) |
May 31, 2018 | 82.31 | 82.34 | 81.87 | 82.11 | 4,475,991 | -0.34(-0.41%) |
May 30, 2018 | 82.44 | 82.51 | 82.37 | 82.45 | 3,595,885 | -0.02(-0.03%) |
May 29, 2018 | 82.62 | 82.66 | 82.34 | 82.47 | 4,117,554 | -0.23(-0.27%) |
May 25, 2018 | 82.70 | 82.70 | 82.70 | 0 | +0.20(+0.25%) | |
May 24, 2018 | 82.44 | 82.56 | 82.30 | 82.50 | 3,444,804 | +0.25(+0.30%) |
May 23, 2018 | 81.76 | 82.31 | 81.75 | 82.25 | 4,108,777 | +0.51(+0.62%) |
May 22, 2018 | 81.73 | 81.87 | 81.52 | 81.74 | 3,616,765 | +0.32(+0.39%) |
May 21, 2018 | 81.22 | 81.49 | 81.21 | 81.43 | 4,349,641 | +0.02(+0.02%) |
May 18, 2018 | 81.31 | 81.47 | 81.23 | 81.41 | 6,513,253 | -0.09(-0.11%) |
May 17, 2018 | 81.63 | 81.84 | 81.40 | 81.50 | 5,560,611 | -0.32(-0.40%) |
May 16, 2018 | 81.75 | 81.91 | 81.68 | 81.83 | 4,659,907 | +0.17(+0.21%) |
May 15, 2018 | 81.61 | 81.76 | 81.47 | 81.65 | 7,062,582 | -0.57(-0.69%) |
May 14, 2018 | 82.32 | 82.40 | 82.12 | 82.22 | 6,098,919 | -0.14(-0.17%) |
May 11, 2018 | 82.31 | 82.42 | 82.10 | 82.36 | 7,975,908 | +0.35(+0.42%) |
May 10, 2018 | 82.07 | 82.42 | 81.86 | 82.01 | 5,387,401 | +1.03(+1.27%) |
May 09, 2018 | 80.78 | 81.01 | 80.67 | 80.99 | 5,141,894 | -0.14(-0.18%) |
May 08, 2018 | 81.44 | 81.55 | 80.71 | 81.13 | 5,632,619 | -0.48(-0.59%) |
May 07, 2018 | 81.87 | 81.95 | 81.57 | 81.61 | 2,435,740 | -0.34(-0.41%) |
May 04, 2018 | 81.61 | 82.01 | 81.23 | 81.95 | 4,302,726 | +0.07(+0.08%) |
May 03, 2018 | 82.07 | 82.07 | 81.84 | 81.89 | 5,105,945 | -0.09(-0.11%) |
May 02, 2018 | 82.31 | 82.50 | 81.90 | 81.98 | 5,128,173 | -0.66(-0.79%) |
May 01, 2018 | 82.66 | 82.72 | 82.42 | 82.63 | 4,430,919 | -0.15(-0.18%) |
Apr 30, 2018 | 83.05 | 83.09 | 82.74 | 82.78 | 2,635,909 | -0.26(-0.32%) |
Apr 27, 2018 | 82.90 | 83.06 | 82.87 | 83.05 | 1,667,549 | +0.07(+0.08%) |
Apr 26, 2018 | 83.10 | 83.18 | 82.85 | 82.98 | 2,971,421 | +0.07(+0.08%) |
Apr 25, 2018 | 83.02 | 83.05 | 82.75 | 82.91 | 2,567,628 | -0.30(-0.36%) |
Apr 24, 2018 | 83.48 | 83.56 | 83.13 | 83.21 | 2,220,473 | -0.13(-0.15%) |
Apr 23, 2018 | 83.35 | 83.43 | 83.23 | 83.34 | 2,724,865 | -0.20(-0.24%) |
Apr 20, 2018 | 83.71 | 83.73 | 83.47 | 83.54 | 4,246,231 | -0.37(-0.44%) |
Apr 19, 2018 | 84.09 | 84.15 | 83.78 | 83.91 | 4,180,045 | -0.29(-0.35%) |
Apr 18, 2018 | 84.29 | 84.37 | 84.20 | 84.20 | 4,240,861 | +0.00(+0.00%) |
Apr 17, 2018 | 84.26 | 84.33 | 84.20 | 84.20 | 2,943,332 | -0.18(-0.21%) |
Apr 16, 2018 | 84.38 | 84.39 | 84.22 | 84.38 | 1,527,362 | -0.11(-0.12%) |
Apr 13, 2018 | 84.42 | 84.55 | 84.38 | 84.49 | 1,563,592 | +0.07(+0.08%) |
Apr 12, 2018 | 84.48 | 84.54 | 84.38 | 84.42 | 2,307,025 | +0.00(+0.00%) |
Apr 11, 2018 | 84.29 | 84.47 | 84.28 | 84.42 | 1,251,974 | +0.03(+0.04%) |
Apr 10, 2018 | 84.47 | 84.53 | 84.33 | 84.39 | 3,739,315 | -0.14(-0.16%) |
Apr 09, 2018 | 84.50 | 84.56 | 84.46 | 84.53 | 1,585,700 | -0.08(-0.10%) |
Apr 06, 2018 | 84.75 | 84.77 | 84.49 | 84.61 | 3,913,340 | +0.13(+0.15%) |
Apr 05, 2018 | 84.59 | 84.68 | 84.45 | 84.48 | 3,994,484 | -0.03(-0.04%) |
Apr 04, 2018 | 84.34 | 84.61 | 84.33 | 84.51 | 2,244,392 | +0.10(+0.12%) |
Apr 03, 2018 | 84.48 | 84.48 | 84.32 | 84.41 | 3,128,101 | +0.06(+0.07%) |
Apr 02, 2018 | 84.35 | 84.39 | 84.22 | 84.35 | 2,113,079 | -0.16(-0.19%) |
Mar 29, 2018 | 84.52 | 84.52 | 84.52 | 0 | +0.45(+0.53%) | |
Mar 28, 2018 | 84.03 | 84.13 | 83.96 | 84.07 | 3,086,351 | +0.22(+0.26%) |
Mar 27, 2018 | 83.96 | 84.04 | 83.82 | 83.85 | 3,000,426 | +0.13(+0.15%) |
Mar 26, 2018 | 83.49 | 83.80 | 83.48 | 83.72 | 5,431,106 | +0.50(+0.60%) |
Mar 23, 2018 | 83.50 | 83.66 | 83.16 | 83.22 | 4,522,513 | -0.34(-0.40%) |
Mar 22, 2018 | 83.83 | 83.90 | 83.44 | 83.56 | 3,060,029 | -0.25(-0.30%) |
Mar 21, 2018 | 83.59 | 83.94 | 83.58 | 83.80 | 3,166,220 | +0.25(+0.30%) |
Mar 20, 2018 | 83.55 | 83.58 | 83.50 | 83.55 | 2,007,929 | -0.17(-0.21%) |
Mar 19, 2018 | 83.81 | 84.05 | 83.68 | 83.72 | 2,496,772 | -0.35(-0.42%) |
Mar 16, 2018 | 84.07 | 84.13 | 84.01 | 84.07 | 1,579,896 | -0.01(-0.01%) |
Mar 15, 2018 | 84.13 | 84.17 | 84.05 | 84.08 | 1,877,211 | -0.07(-0.08%) |
Mar 14, 2018 | 84.10 | 84.29 | 84.03 | 84.15 | 2,517,343 | +0.19(+0.22%) |
Mar 13, 2018 | 84.08 | 84.10 | 83.93 | 83.96 | 1,929,098 | -0.13(-0.16%) |
Mar 12, 2018 | 84.10 | 84.13 | 83.99 | 84.10 | 1,205,859 | -0.02(-0.02%) |
Mar 09, 2018 | 84.06 | 84.18 | 84.00 | 84.11 | 2,593,834 | +0.16(+0.20%) |
Mar 08, 2018 | 83.92 | 84.04 | 83.86 | 83.95 | 1,973,185 | +0.01(+0.01%) |
Mar 07, 2018 | 84.00 | 83.82 | 83.94 | 2,306,873 | -0.09(-0.11%) | |
Mar 06, 2018 | 84.14 | 84.24 | 83.93 | 84.03 | 2,756,655 | +0.13(+0.15%) |
Mar 05, 2018 | 83.99 | 84.04 | 83.80 | 83.90 | 3,637,106 | -0.13(-0.15%) |
Mar 02, 2018 | 83.76 | 84.07 | 83.74 | 84.03 | 4,045,784 | +0.28(+0.34%) |
Mar 01, 2018 | 83.94 | 84.06 | 83.71 | 83.74 | 7,681,863 | -0.31(-0.37%) |
Feb 28, 2018 | 84.16 | 84.33 | 84.02 | 84.05 | 3,831,003 | -0.18(-0.21%) |
Feb 27, 2018 | 84.48 | 84.54 | 83.98 | 84.23 | 6,074,121 | -0.16(-0.19%) |
Feb 26, 2018 | 84.20 | 84.45 | 84.11 | 84.39 | 4,232,251 | +0.23(+0.28%) |
Feb 23, 2018 | 83.69 | 84.25 | 83.69 | 84.16 | 6,274,048 | +0.63(+0.75%) |
Feb 22, 2018 | 83.89 | 83.50 | 83.53 | 4,338,579 | +0.09(+0.11%) | |
Feb 21, 2018 | 83.98 | 84.05 | 83.39 | 83.44 | 3,057,769 | -0.29(-0.35%) |
Feb 20, 2018 | 83.95 | 84.01 | 83.66 | 83.73 | 2,730,869 | -0.55(-0.66%) |
Feb 16, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.55(+0.66%) | |
Feb 15, 2018 | 83.38 | 83.79 | 83.38 | 83.73 | 4,204,378 | +0.55(+0.66%) |
Feb 14, 2018 | 82.99 | 83.23 | 82.95 | 83.19 | 4,288,326 | -0.19(-0.22%) |
Feb 13, 2018 | 83.74 | 83.74 | 83.19 | 83.37 | 5,550,572 | -0.31(-0.37%) |
Feb 12, 2018 | 83.78 | 83.88 | 83.57 | 83.68 | 5,974,486 | +0.13(+0.16%) |
Feb 09, 2018 | 83.61 | 83.76 | 83.22 | 83.54 | 8,348,508 | -0.25(-0.29%) |
Feb 08, 2018 | 84.57 | 84.60 | 83.75 | 83.79 | 8,087,651 | -0.96(-1.13%) |
Feb 07, 2018 | 85.17 | 85.22 | 84.63 | 84.75 | 9,109,910 | -0.15(-0.18%) |
Feb 06, 2018 | 84.93 | 85.13 | 84.74 | 84.90 | 7,409,668 | +0.00(+0.00%) |
Feb 05, 2018 | 85.07 | 85.46 | 84.56 | 84.90 | 9,419,573 | -0.33(-0.39%) |
Feb 02, 2018 | 85.56 | 85.57 | 85.19 | 85.22 | 7,413,967 | -0.66(-0.77%) |