Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.06 | 74.16 | 74.04 | 74.16 | 1,542,053 | +0.16(+0.22%) |
Oct 30, 2019 | 73.94 | 73.99 | 73.87 | 73.99 | 1,087,854 | +0.10(+0.14%) |
Oct 29, 2019 | 73.92 | 73.92 | 73.88 | 73.89 | 1,373,338 | +0.01(+0.01%) |
Oct 28, 2019 | 73.89 | 73.92 | 73.87 | 73.88 | 1,663,744 | -0.08(-0.11%) |
Oct 25, 2019 | 74.03 | 74.03 | 73.92 | 73.97 | 1,818,920 | -0.05(-0.07%) |
Oct 24, 2019 | 74.02 | 74.07 | 74.01 | 74.02 | 1,526,911 | +0.01(+0.01%) |
Oct 23, 2019 | 74.06 | 74.06 | 73.99 | 74.01 | 830,682 | +0.00(+0.00%) |
Oct 22, 2019 | 74.00 | 74.03 | 73.91 | 74.01 | 2,983,707 | +0.04(+0.05%) |
Oct 21, 2019 | 73.99 | 74.02 | 73.95 | 73.97 | 2,070,477 | -0.07(-0.10%) |
Oct 18, 2019 | 74.02 | 74.07 | 74.00 | 74.05 | 846,296 | +0.05(+0.06%) |
Oct 17, 2019 | 73.97 | 74.04 | 73.96 | 74.00 | 947,468 | +0.01(+0.01%) |
Oct 16, 2019 | 73.98 | 74.00 | 73.96 | 73.99 | 1,569,722 | +0.06(+0.09%) |
Oct 15, 2019 | 74.03 | 74.03 | 73.92 | 73.93 | 3,091,174 | -0.06(-0.09%) |
Oct 14, 2019 | 74.00 | 74.00 | 73.97 | 73.99 | 616,481 | +0.01(+0.01%) |
Oct 11, 2019 | 73.98 | 74.00 | 73.90 | 73.98 | 1,720,326 | -0.12(-0.16%) |
Oct 10, 2019 | 74.19 | 74.19 | 74.07 | 74.10 | 2,811,979 | -0.10(-0.14%) |
Oct 09, 2019 | 74.28 | 74.28 | 74.19 | 74.20 | 1,937,481 | -0.07(-0.10%) |
Oct 08, 2019 | 74.27 | 74.30 | 74.20 | 74.28 | 1,317,395 | +0.06(+0.09%) |
Oct 07, 2019 | 74.26 | 74.26 | 74.19 | 74.21 | 794,441 | -0.07(-0.10%) |
Oct 04, 2019 | 74.26 | 74.31 | 74.24 | 74.29 | 1,488,198 | -0.03(-0.04%) |
Oct 03, 2019 | 74.16 | 74.32 | 74.15 | 74.31 | 1,022,994 | +0.19(+0.26%) |
Oct 02, 2019 | 74.06 | 74.14 | 74.03 | 74.12 | 1,194,348 | +0.15(+0.20%) |
Oct 01, 2019 | 73.81 | 74.03 | 73.79 | 73.97 | 1,439,903 | +0.12(+0.17%) |
Sep 30, 2019 | 73.80 | 73.88 | 73.79 | 73.85 | 2,922,616 | +0.05(+0.06%) |
Sep 27, 2019 | 73.81 | 73.84 | 73.78 | 73.81 | 2,492,036 | +0.02(+0.02%) |
Sep 26, 2019 | 73.80 | 73.84 | 73.76 | 73.79 | 1,183,714 | +0.06(+0.09%) |
Sep 25, 2019 | 73.85 | 73.88 | 73.71 | 73.72 | 6,456,456 | -0.17(-0.24%) |
Sep 24, 2019 | 73.79 | 73.92 | 73.78 | 73.90 | 4,998,785 | +0.12(+0.16%) |
Sep 23, 2019 | 73.78 | 73.85 | 73.74 | 73.78 | 12,325,894 | +0.06(+0.09%) |
Sep 20, 2019 | 73.67 | 73.74 | 73.64 | 73.71 | 1,528,040 | +0.05(+0.07%) |
Sep 19, 2019 | 73.67 | 73.70 | 73.61 | 73.66 | 2,564,095 | +0.01(+0.01%) |
Sep 18, 2019 | 73.69 | 73.76 | 73.60 | 73.65 | 2,434,769 | +0.01(+0.01%) |
Sep 17, 2019 | 73.58 | 73.65 | 73.54 | 73.64 | 2,108,764 | +0.05(+0.07%) |
Sep 16, 2019 | 73.51 | 73.59 | 73.50 | 73.59 | 1,573,680 | +0.10(+0.14%) |
Sep 13, 2019 | 73.57 | 73.59 | 73.46 | 73.49 | 2,700,326 | -0.13(-0.17%) |
Sep 12, 2019 | 73.73 | 73.76 | 73.60 | 73.61 | 1,851,027 | -0.08(-0.11%) |
Sep 11, 2019 | 73.70 | 73.75 | 73.70 | 73.70 | 979,287 | -0.03(-0.04%) |
Sep 10, 2019 | 73.85 | 73.87 | 73.69 | 73.72 | 1,749,888 | -0.16(-0.22%) |
Sep 09, 2019 | 73.92 | 73.93 | 73.86 | 73.89 | 1,546,896 | -0.10(-0.14%) |
Sep 06, 2019 | 74.01 | 74.03 | 73.96 | 73.99 | 1,035,322 | +0.00(+0.00%) |
Sep 05, 2019 | 74.07 | 74.07 | 73.92 | 73.99 | 1,206,208 | -0.17(-0.23%) |
Sep 04, 2019 | 74.13 | 74.19 | 74.11 | 74.16 | 1,525,666 | +0.05(+0.07%) |
Sep 03, 2019 | 74.05 | 74.15 | 74.00 | 74.11 | 1,844,832 | +0.06(+0.08%) |
Aug 30, 2019 | 74.00 | 74.05 | 73.97 | 74.05 | 1,164,894 | +0.04(+0.05%) |
Aug 29, 2019 | 74.05 | 74.05 | 73.96 | 74.01 | 1,538,235 | -0.04(-0.05%) |
Aug 28, 2019 | 74.06 | 74.07 | 74.02 | 74.05 | 1,175,424 | +0.01(+0.01%) |
Aug 27, 2019 | 73.96 | 74.04 | 73.95 | 74.04 | 1,054,524 | +0.09(+0.12%) |
Aug 26, 2019 | 73.99 | 74.03 | 73.93 | 73.95 | 1,046,667 | -0.03(-0.04%) |
Aug 23, 2019 | 73.87 | 74.01 | 73.82 | 73.97 | 1,991,872 | +0.14(+0.19%) |
Aug 22, 2019 | 73.86 | 73.91 | 73.82 | 73.84 | 1,458,682 | -0.05(-0.06%) |
Aug 21, 2019 | 73.88 | 73.95 | 73.87 | 73.88 | 1,078,561 | -0.06(-0.09%) |
Aug 20, 2019 | 73.93 | 73.96 | 73.92 | 73.95 | 877,587 | +0.10(+0.14%) |
Aug 19, 2019 | 73.86 | 73.89 | 73.85 | 73.85 | 3,807,405 | -0.07(-0.10%) |
Aug 16, 2019 | 73.89 | 73.94 | 73.85 | 73.92 | 1,211,257 | +0.01(+0.01%) |
Aug 15, 2019 | 73.82 | 73.92 | 73.78 | 73.91 | 1,967,810 | +0.17(+0.24%) |
Aug 14, 2019 | 73.75 | 73.76 | 73.71 | 73.74 | 2,462,916 | +0.07(+0.10%) |
Aug 13, 2019 | 73.75 | 73.75 | 73.63 | 73.66 | 1,117,577 | -0.11(-0.15%) |
Aug 12, 2019 | 73.77 | 73.79 | 73.73 | 73.77 | 906,393 | +0.11(+0.15%) |
Aug 09, 2019 | 73.74 | 73.75 | 73.65 | 73.66 | 1,115,133 | -0.05(-0.07%) |
Aug 08, 2019 | 73.67 | 73.73 | 73.64 | 73.72 | 1,048,660 | +0.00(+0.00%) |
Aug 07, 2019 | 73.86 | 73.89 | 73.72 | 73.72 | 2,665,748 | +0.01(+0.01%) |
Aug 06, 2019 | 73.70 | 73.73 | 73.65 | 73.71 | 1,680,655 | +0.03(+0.04%) |
Aug 05, 2019 | 73.67 | 73.71 | 73.65 | 73.68 | 2,397,607 | +0.19(+0.26%) |
Aug 02, 2019 | 73.47 | 73.52 | 73.45 | 73.49 | 1,970,828 | +0.02(+0.02%) |
Aug 01, 2019 | 73.25 | 73.51 | 73.23 | 73.47 | 2,212,589 | +0.26(+0.36%) |
Jul 31, 2019 | 73.25 | 73.30 | 73.08 | 73.21 | 2,384,830 | +0.00(+0.00%) |
Jul 30, 2019 | 73.21 | 73.23 | 73.19 | 73.21 | 1,178,593 | +0.01(+0.01%) |
Jul 29, 2019 | 73.20 | 73.23 | 73.20 | 73.20 | 865,523 | +0.03(+0.04%) |
Jul 26, 2019 | 73.20 | 73.20 | 73.16 | 73.17 | 1,022,418 | -0.03(-0.04%) |
Jul 25, 2019 | 73.25 | 73.25 | 73.15 | 73.20 | 2,699,995 | -0.05(-0.06%) |
Jul 24, 2019 | 73.26 | 73.29 | 73.25 | 73.25 | 5,235,542 | +0.01(+0.01%) |
Jul 23, 2019 | 73.22 | 73.24 | 73.21 | 73.24 | 2,641,161 | +0.00(+0.00%) |
Jul 22, 2019 | 73.23 | 73.26 | 73.22 | 73.24 | 1,965,308 | +0.05(+0.06%) |
Jul 19, 2019 | 73.23 | 73.25 | 73.19 | 73.19 | 1,200,435 | -0.10(-0.14%) |
Jul 18, 2019 | 73.17 | 73.29 | 73.15 | 73.29 | 1,679,298 | +0.12(+0.16%) |
Jul 17, 2019 | 73.09 | 73.17 | 73.09 | 73.17 | 1,032,672 | +0.12(+0.16%) |
Jul 16, 2019 | 73.07 | 73.08 | 73.04 | 73.06 | 1,050,991 | -0.04(-0.05%) |
Jul 15, 2019 | 73.10 | 73.12 | 73.08 | 73.09 | 785,523 | -0.03(-0.04%) |
Jul 12, 2019 | 73.07 | 73.12 | 73.06 | 73.12 | 757,094 | +0.06(+0.09%) |
Jul 11, 2019 | 73.09 | 73.12 | 73.05 | 73.06 | 1,109,389 | -0.07(-0.10%) |
Jul 10, 2019 | 73.07 | 73.13 | 73.06 | 73.13 | 843,002 | +0.12(+0.16%) |
Jul 09, 2019 | 73.06 | 73.07 | 73.00 | 73.01 | 644,998 | -0.03(-0.04%) |
Jul 08, 2019 | 73.10 | 73.11 | 73.03 | 73.04 | 786,217 | -0.05(-0.06%) |
Jul 05, 2019 | 73.13 | 73.13 | 73.03 | 73.08 | 1,159,692 | -0.19(-0.26%) |
Jul 03, 2019 | 73.26 | 73.29 | 73.26 | 73.27 | 679,891 | +0.02(+0.02%) |
Jul 02, 2019 | 73.20 | 73.27 | 73.20 | 73.26 | 1,240,073 | +0.08(+0.11%) |
Jul 01, 2019 | 73.20 | 73.24 | 73.14 | 73.17 | 1,535,609 | -0.02(-0.02%) |
Jun 28, 2019 | 73.21 | 73.24 | 73.19 | 73.19 | 1,255,649 | -0.03(-0.04%) |
Jun 27, 2019 | 73.16 | 73.22 | 73.14 | 73.22 | 780,342 | +0.07(+0.10%) |
Jun 26, 2019 | 73.18 | 73.20 | 73.12 | 73.14 | 1,121,992 | -0.10(-0.14%) |
Jun 25, 2019 | 73.24 | 73.29 | 73.18 | 73.24 | 1,778,961 | +0.05(+0.06%) |
Jun 24, 2019 | 73.18 | 73.23 | 73.17 | 73.20 | 968,539 | +0.05(+0.06%) |
Jun 21, 2019 | 73.13 | 73.15 | 73.10 | 73.15 | 1,956,644 | -0.06(-0.09%) |
Jun 20, 2019 | 73.24 | 73.29 | 73.21 | 73.22 | 1,912,183 | +0.05(+0.07%) |
Jun 19, 2019 | 72.93 | 73.17 | 72.92 | 73.16 | 1,934,815 | +0.18(+0.25%) |
Jun 18, 2019 | 73.04 | 73.05 | 72.96 | 72.98 | 1,876,321 | +0.04(+0.05%) |
Jun 17, 2019 | 72.93 | 72.95 | 72.90 | 72.94 | 1,839,422 | -0.02(-0.02%) |
Jun 14, 2019 | 72.92 | 72.98 | 72.92 | 72.96 | 964,953 | +0.02(+0.02%) |
Jun 13, 2019 | 72.91 | 72.98 | 72.90 | 72.94 | 722,563 | +0.06(+0.09%) |
Jun 12, 2019 | 72.83 | 72.90 | 72.83 | 72.88 | 1,234,799 | +0.07(+0.10%) |
Jun 11, 2019 | 72.79 | 72.82 | 72.77 | 72.81 | 1,193,773 | -0.02(-0.02%) |
Jun 10, 2019 | 72.86 | 72.86 | 72.81 | 72.83 | 2,055,831 | -0.09(-0.12%) |
Jun 07, 2019 | 72.97 | 72.99 | 72.88 | 72.92 | 2,136,541 | +0.10(+0.14%) |
Jun 06, 2019 | 72.88 | 72.90 | 72.81 | 72.82 | 1,779,099 | -0.08(-0.11%) |
Jun 05, 2019 | 72.94 | 72.98 | 72.87 | 72.90 | 2,053,770 | +0.07(+0.10%) |
Jun 04, 2019 | 72.74 | 72.84 | 72.74 | 72.83 | 2,517,820 | -0.05(-0.07%) |
Jun 03, 2019 | 72.80 | 72.89 | 72.74 | 72.88 | 2,231,083 | +0.20(+0.27%) |
May 31, 2019 | 72.57 | 72.70 | 72.57 | 72.68 | 1,920,269 | +0.17(+0.24%) |
May 30, 2019 | 72.44 | 72.51 | 72.40 | 72.51 | 1,067,237 | +0.07(+0.10%) |
May 29, 2019 | 72.48 | 72.50 | 72.43 | 72.44 | 1,337,643 | +0.02(+0.02%) |
May 28, 2019 | 72.37 | 72.42 | 72.34 | 72.42 | 6,152,855 | +0.09(+0.13%) |
May 24, 2019 | 72.34 | 72.35 | 72.31 | 72.33 | 1,152,735 | -0.02(-0.03%) |
May 23, 2019 | 72.24 | 72.37 | 72.24 | 72.35 | 1,091,529 | +0.15(+0.21%) |
May 22, 2019 | 72.17 | 72.21 | 72.17 | 72.19 | 886,616 | +0.05(+0.08%) |
May 21, 2019 | 72.16 | 72.17 | 72.13 | 72.14 | 1,039,668 | -0.05(-0.08%) |
May 20, 2019 | 72.21 | 72.23 | 72.17 | 72.19 | 757,260 | -0.03(-0.04%) |
May 17, 2019 | 72.27 | 72.27 | 72.20 | 72.22 | 1,261,327 | +0.00(+0.00%) |
May 16, 2019 | 72.22 | 72.22 | 72.18 | 72.22 | 1,184,519 | -0.05(-0.06%) |
May 15, 2019 | 72.28 | 72.29 | 72.22 | 72.27 | 1,589,572 | +0.07(+0.10%) |
May 14, 2019 | 72.17 | 72.19 | 72.16 | 72.19 | 1,433,672 | -0.02(-0.03%) |
May 13, 2019 | 72.19 | 72.22 | 72.18 | 72.21 | 1,083,123 | +0.14(+0.19%) |
May 10, 2019 | 72.08 | 72.13 | 72.08 | 72.08 | 899,940 | +0.01(+0.01%) |
May 09, 2019 | 72.09 | 72.11 | 72.05 | 72.07 | 2,062,851 | +0.05(+0.06%) |
May 08, 2019 | 72.05 | 72.08 | 72.01 | 72.02 | 1,953,546 | -0.05(-0.06%) |
May 07, 2019 | 72.04 | 72.07 | 72.04 | 72.07 | 1,109,074 | +0.06(+0.09%) |
May 06, 2019 | 71.99 | 72.01 | 71.98 | 72.00 | 826,535 | +0.07(+0.10%) |
May 03, 2019 | 71.89 | 71.96 | 71.89 | 71.93 | 1,303,000 | +0.04(+0.05%) |
May 02, 2019 | 71.96 | 71.96 | 71.88 | 71.89 | 1,272,506 | -0.05(-0.08%) |
May 01, 2019 | 72.03 | 72.14 | 71.95 | 71.95 | 1,935,232 | -0.08(-0.10%) |
Apr 30, 2019 | 71.94 | 72.02 | 71.92 | 72.02 | 1,067,961 | +0.09(+0.13%) |
Apr 29, 2019 | 71.95 | 71.96 | 71.92 | 71.93 | 1,014,354 | -0.04(-0.05%) |
Apr 26, 2019 | 71.97 | 71.99 | 71.96 | 71.97 | 981,912 | +0.08(+0.11%) |
Apr 25, 2019 | 71.90 | 71.92 | 71.87 | 71.89 | 1,650,736 | -0.02(-0.03%) |
Apr 24, 2019 | 71.90 | 71.92 | 71.88 | 71.91 | 1,137,984 | +0.07(+0.10%) |
Apr 23, 2019 | 71.79 | 71.83 | 71.79 | 71.83 | 1,223,293 | +0.09(+0.13%) |
Apr 22, 2019 | 71.77 | 71.77 | 71.72 | 71.74 | 19,136,036 | -0.03(-0.04%) |
Apr 18, 2019 | 71.77 | 71.81 | 71.75 | 71.77 | 2,782,913 | +0.05(+0.06%) |
Apr 17, 2019 | 71.71 | 71.75 | 71.70 | 71.72 | 1,290,196 | +0.02(+0.03%) |
Apr 16, 2019 | 71.73 | 71.74 | 71.70 | 71.71 | 891,495 | -0.05(-0.06%) |
Apr 15, 2019 | 71.74 | 71.75 | 71.72 | 71.75 | 2,218,039 | +0.01(+0.01%) |
Apr 12, 2019 | 71.75 | 71.78 | 71.74 | 71.74 | 1,263,263 | -0.10(-0.14%) |
Apr 11, 2019 | 71.85 | 71.86 | 71.83 | 71.84 | 1,229,011 | -0.05(-0.06%) |
Apr 10, 2019 | 71.88 | 71.91 | 71.86 | 71.89 | 765,648 | +0.05(+0.08%) |
Apr 09, 2019 | 71.82 | 71.85 | 71.82 | 71.83 | 887,235 | +0.04(+0.05%) |
Apr 08, 2019 | 71.83 | 71.83 | 71.79 | 71.80 | 1,046,338 | -0.02(-0.03%) |
Apr 05, 2019 | 71.80 | 71.82 | 71.79 | 71.82 | 1,814,477 | +0.01(+0.01%) |
Apr 04, 2019 | 71.81 | 71.81 | 71.78 | 71.81 | 936,093 | +0.03(+0.04%) |
Apr 03, 2019 | 71.79 | 71.81 | 71.77 | 71.78 | 981,198 | -0.05(-0.06%) |
Apr 02, 2019 | 71.84 | 71.84 | 71.81 | 71.82 | 1,654,257 | +0.04(+0.05%) |
Apr 01, 2019 | 71.83 | 71.86 | 71.78 | 71.79 | 1,812,820 | -0.12(-0.17%) |
Mar 29, 2019 | 71.87 | 71.91 | 71.84 | 71.91 | 1,269,139 | -0.04(-0.05%) |
Mar 28, 2019 | 71.95 | 71.97 | 71.93 | 71.95 | 857,267 | -0.02(-0.03%) |
Mar 27, 2019 | 71.97 | 72.04 | 71.97 | 71.97 | 1,162,290 | +0.05(+0.06%) |
Mar 26, 2019 | 71.88 | 71.94 | 71.86 | 71.92 | 2,775,637 | +0.03(+0.04%) |
Mar 25, 2019 | 71.82 | 71.97 | 71.80 | 71.89 | 1,123,389 | +0.09(+0.13%) |
Mar 22, 2019 | 71.72 | 71.83 | 71.72 | 71.80 | 1,713,177 | +0.18(+0.25%) |
Mar 21, 2019 | 71.66 | 71.67 | 71.62 | 71.62 | 1,057,586 | -0.01(-0.01%) |
Mar 20, 2019 | 71.51 | 71.64 | 71.50 | 71.63 | 1,697,241 | +0.14(+0.20%) |
Mar 19, 2019 | 71.48 | 71.50 | 71.48 | 71.49 | 1,370,101 | -0.01(-0.01%) |
Mar 18, 2019 | 71.49 | 71.50 | 71.47 | 71.50 | 1,190,229 | -0.01(-0.01%) |
Mar 15, 2019 | 71.52 | 71.54 | 71.50 | 71.50 | 1,225,975 | +0.05(+0.06%) |
Mar 14, 2019 | 71.48 | 71.48 | 71.44 | 71.46 | 1,516,942 | +0.00(+0.00%) |
Mar 13, 2019 | 71.46 | 71.46 | 71.43 | 71.46 | 1,972,000 | +0.00(+0.00%) |
Mar 12, 2019 | 71.41 | 71.47 | 71.41 | 71.46 | 1,686,974 | +0.05(+0.08%) |
Mar 11, 2019 | 71.42 | 71.42 | 71.39 | 71.41 | 2,025,222 | -0.01(-0.01%) |
Mar 08, 2019 | 71.41 | 71.41 | 71.38 | 71.41 | 6,034,583 | +0.03(+0.04%) |
Mar 07, 2019 | 71.35 | 71.41 | 71.34 | 71.39 | 3,645,353 | +0.10(+0.14%) |
Mar 06, 2019 | 71.25 | 71.30 | 71.22 | 71.29 | 2,461,937 | +0.06(+0.09%) |
Mar 05, 2019 | 71.22 | 71.23 | 71.19 | 71.22 | 4,729,497 | +0.02(+0.03%) |
Mar 04, 2019 | 71.16 | 71.22 | 71.16 | 71.21 | 8,959,091 | +0.05(+0.06%) |
Mar 01, 2019 | 71.20 | 71.20 | 71.16 | 71.16 | 2,652,055 | -0.06(-0.09%) |
Feb 28, 2019 | 71.23 | 71.24 | 71.20 | 71.22 | 1,452,698 | -0.03(-0.04%) |
Feb 27, 2019 | 71.27 | 71.28 | 71.24 | 71.25 | 1,484,795 | -0.04(-0.05%) |
Feb 26, 2019 | 71.24 | 71.31 | 71.24 | 71.29 | 1,990,454 | +0.08(+0.11%) |
Feb 25, 2019 | 71.20 | 71.22 | 71.19 | 71.21 | 1,294,085 | -0.03(-0.04%) |
Feb 22, 2019 | 71.18 | 71.25 | 71.17 | 71.23 | 1,155,876 | +0.09(+0.13%) |
Feb 21, 2019 | 71.14 | 71.15 | 71.12 | 71.14 | 2,521,878 | -0.04(-0.05%) |
Feb 20, 2019 | 71.19 | 71.21 | 71.16 | 71.18 | 1,623,528 | +0.01(+0.01%) |
Feb 19, 2019 | 71.21 | 71.21 | 71.15 | 71.17 | 9,472,931 | +0.03(+0.04%) |
Feb 15, 2019 | 71.13 | 71.16 | 71.13 | 71.14 | 2,333,040 | +0.00(+0.00%) |
Feb 14, 2019 | 71.18 | 71.21 | 71.13 | 71.14 | 1,289,826 | +0.07(+0.10%) |
Feb 13, 2019 | 71.08 | 71.10 | 71.05 | 71.07 | 1,950,554 | -0.05(-0.06%) |
Feb 12, 2019 | 71.12 | 71.14 | 71.11 | 71.12 | 3,158,433 | +0.00(+0.00%) |
Feb 11, 2019 | 71.12 | 71.15 | 71.11 | 71.12 | 2,264,148 | -0.05(-0.06%) |
Feb 08, 2019 | 71.16 | 71.20 | 71.16 | 71.16 | 2,658,348 | +0.05(+0.08%) |
Feb 07, 2019 | 71.13 | 71.15 | 71.00 | 71.11 | 3,684,253 | +0.05(+0.08%) |
Feb 06, 2019 | 71.11 | 71.11 | 71.05 | 71.05 | 3,649,992 | +0.03(+0.04%) |
Feb 05, 2019 | 71.02 | 71.07 | 71.02 | 71.03 | 3,712,932 | +0.05(+0.06%) |
Feb 04, 2019 | 71.02 | 71.02 | 70.97 | 70.98 | 3,990,968 | -0.04(-0.05%) |
Feb 01, 2019 | 71.12 | 71.12 | 71.02 | 71.02 | 5,502,857 | -0.14(-0.20%) |
Jan 31, 2019 | 71.09 | 71.18 | 71.09 | 71.16 | 4,418,054 | +0.14(+0.20%) |
Jan 30, 2019 | 70.91 | 71.04 | 70.89 | 71.01 | 1,758,911 | +0.10(+0.14%) |
Jan 29, 2019 | 70.87 | 70.92 | 70.87 | 70.91 | 1,629,103 | +0.08(+0.11%) |
Jan 28, 2019 | 70.84 | 70.86 | 70.82 | 70.83 | 3,436,135 | -0.01(-0.01%) |
Jan 25, 2019 | 70.86 | 70.87 | 70.82 | 70.84 | 1,606,025 | -0.05(-0.08%) |
Jan 24, 2019 | 70.86 | 70.90 | 70.86 | 70.90 | 2,139,303 | +0.07(+0.10%) |
Jan 23, 2019 | 70.77 | 70.82 | 70.76 | 70.82 | 2,061,887 | +0.04(+0.05%) |
Jan 22, 2019 | 70.76 | 70.82 | 70.75 | 70.79 | 4,094,604 | +0.05(+0.08%) |
Jan 18, 2019 | 70.72 | 70.77 | 70.72 | 70.73 | 2,581,751 | +0.00(+0.00%) |
Jan 17, 2019 | 70.77 | 70.80 | 70.73 | 70.73 | 4,051,652 | -0.04(-0.05%) |
Jan 16, 2019 | 70.77 | 70.78 | 70.73 | 70.77 | 45,742,740 | -0.05(-0.08%) |
Jan 15, 2019 | 70.82 | 70.85 | 70.78 | 70.82 | 2,022,298 | +0.05(+0.06%) |
Jan 14, 2019 | 70.80 | 70.80 | 70.74 | 70.78 | 3,142,188 | +0.02(+0.03%) |
Jan 11, 2019 | 70.77 | 70.80 | 70.75 | 70.76 | 2,422,760 | +0.06(+0.09%) |
Jan 10, 2019 | 70.74 | 70.77 | 70.68 | 70.70 | 1,945,305 | +0.02(+0.03%) |
Jan 09, 2019 | 70.64 | 70.72 | 70.63 | 70.68 | 1,530,816 | +0.06(+0.09%) |
Jan 08, 2019 | 70.65 | 70.69 | 70.62 | 70.62 | 1,859,012 | -0.06(-0.09%) |
Jan 07, 2019 | 70.80 | 70.82 | 70.67 | 70.68 | 2,133,210 | -0.08(-0.11%) |
Jan 04, 2019 | 70.82 | 70.84 | 70.76 | 70.76 | 14,663,333 | -0.18(-0.25%) |
Jan 03, 2019 | 70.76 | 70.99 | 70.76 | 70.94 | 3,125,858 | +0.16(+0.23%) |
Jan 02, 2019 | 70.79 | 70.79 | 70.73 | 70.78 | 2,132,905 | +0.06(+0.09%) |
Dec 31, 2018 | 70.64 | 70.76 | 70.64 | 70.72 | 3,417,374 | +0.08(+0.11%) |
Dec 28, 2018 | 70.58 | 70.68 | 70.58 | 70.64 | 4,281,661 | +0.13(+0.18%) |
Dec 27, 2018 | 70.53 | 70.61 | 70.51 | 70.51 | 4,732,744 | +0.10(+0.14%) |
Dec 26, 2018 | 70.55 | 70.55 | 70.40 | 70.41 | 2,535,324 | -0.13(-0.19%) |
Dec 24, 2018 | 70.52 | 70.55 | 70.49 | 70.55 | 2,216,215 | +0.04(+0.06%) |
Dec 21, 2018 | 70.43 | 70.51 | 70.42 | 70.51 | 4,072,551 | +0.06(+0.09%) |
Dec 20, 2018 | 70.49 | 70.49 | 70.41 | 70.44 | 3,720,787 | -0.02(-0.03%) |
Dec 19, 2018 | 70.46 | 70.52 | 70.39 | 70.46 | 2,894,430 | +0.00(+0.00%) |
Dec 18, 2018 | 70.41 | 70.48 | 70.38 | 70.46 | 14,691,154 | +0.07(+0.10%) |
Dec 17, 2018 | 70.32 | 70.40 | 70.30 | 70.39 | 9,788,799 | +0.10(+0.14%) |
Dec 14, 2018 | 70.28 | 70.32 | 70.25 | 70.29 | 5,055,070 | +0.04(+0.06%) |
Dec 13, 2018 | 70.21 | 70.26 | 70.19 | 70.25 | 6,110,438 | +0.07(+0.10%) |
Dec 12, 2018 | 70.16 | 70.19 | 70.14 | 70.17 | 8,145,740 | -0.03(-0.04%) |
Dec 11, 2018 | 70.18 | 70.24 | 70.16 | 70.20 | 4,144,941 | -0.03(-0.04%) |
Dec 10, 2018 | 70.17 | 70.24 | 70.16 | 70.23 | 4,316,968 | +0.05(+0.08%) |
Dec 07, 2018 | 70.12 | 70.19 | 70.08 | 70.17 | 2,545,066 | +0.07(+0.10%) |
Dec 06, 2018 | 70.10 | 70.19 | 70.05 | 70.10 | 2,595,337 | +0.08(+0.12%) |
Dec 04, 2018 | 70.04 | 70.06 | 69.99 | 70.02 | 3,145,352 | +0.03(+0.04%) |
Dec 03, 2018 | 69.99 | 70.05 | 69.98 | 69.99 | 4,285,782 | -0.03(-0.04%) |
Nov 30, 2018 | 70.02 | 70.04 | 69.99 | 70.02 | 1,656,576 | +0.01(+0.01%) |
Nov 29, 2018 | 70.06 | 70.07 | 69.99 | 70.01 | 1,536,981 | +0.01(+0.01%) |
Nov 28, 2018 | 69.94 | 70.02 | 69.93 | 70.00 | 3,013,152 | +0.07(+0.10%) |
Nov 27, 2018 | 69.96 | 69.99 | 69.90 | 69.93 | 1,997,931 | +0.01(+0.01%) |
Nov 26, 2018 | 69.90 | 69.95 | 69.90 | 69.92 | 1,446,541 | -0.04(-0.05%) |
Nov 23, 2018 | 69.98 | 70.01 | 69.95 | 69.96 | 729,602 | +0.03(+0.04%) |
Nov 21, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 69.98 | 69.98 | 69.94 | 69.95 | 1,931,419 | -0.04(-0.06%) |
Nov 19, 2018 | 69.91 | 69.99 | 69.87 | 69.99 | 2,253,807 | +0.04(+0.06%) |
Nov 16, 2018 | 69.95 | 69.96 | 69.90 | 69.95 | 1,171,289 | +0.07(+0.10%) |
Nov 15, 2018 | 69.88 | 69.90 | 69.83 | 69.88 | 1,797,157 | +0.04(+0.05%) |
Nov 14, 2018 | 69.74 | 69.89 | 69.74 | 69.84 | 1,319,038 | +0.05(+0.08%) |
Nov 13, 2018 | 69.70 | 69.81 | 69.70 | 69.79 | 1,091,619 | +0.00(+0.00%) |
Nov 12, 2018 | 69.77 | 69.79 | 69.75 | 69.79 | 956,597 | +0.06(+0.09%) |
Nov 09, 2018 | 69.65 | 69.74 | 69.65 | 69.73 | 1,368,437 | +0.07(+0.10%) |
Nov 08, 2018 | 69.70 | 69.72 | 69.65 | 69.65 | 1,283,850 | -0.03(-0.04%) |
Nov 07, 2018 | 69.72 | 69.73 | 69.68 | 69.68 | 1,391,964 | -0.02(-0.03%) |
Nov 06, 2018 | 69.75 | 69.75 | 69.67 | 69.70 | 2,319,283 | -0.05(-0.08%) |
Nov 05, 2018 | 69.74 | 69.75 | 69.73 | 69.75 | 1,483,389 | +0.04(+0.05%) |
Nov 02, 2018 | 69.78 | 69.78 | 69.70 | 69.72 | 1,499,125 | -0.10(-0.14%) |