Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.03 | 71.04 | 70.99 | 71.02 | 1,456,898 | -0.03(-0.04%) |
Feb 27, 2019 | 71.06 | 71.07 | 71.04 | 71.05 | 1,489,088 | -0.04(-0.05%) |
Feb 26, 2019 | 71.04 | 71.10 | 71.04 | 71.08 | 1,996,208 | +0.08(+0.11%) |
Feb 25, 2019 | 70.99 | 71.02 | 70.98 | 71.00 | 1,297,827 | -0.03(-0.04%) |
Feb 22, 2019 | 70.97 | 71.05 | 70.96 | 71.03 | 1,159,217 | +0.09(+0.13%) |
Feb 21, 2019 | 70.94 | 70.95 | 70.92 | 70.94 | 2,529,169 | -0.04(-0.05%) |
Feb 20, 2019 | 70.98 | 71.00 | 70.96 | 70.97 | 1,628,222 | +0.01(+0.01%) |
Feb 19, 2019 | 71.00 | 71.00 | 70.95 | 70.96 | 9,500,319 | +0.03(+0.04%) |
Feb 15, 2019 | 70.93 | 70.96 | 70.93 | 70.94 | 2,339,785 | +0.00(+0.00%) |
Feb 14, 2019 | 70.97 | 71.00 | 70.93 | 70.94 | 1,293,555 | +0.07(+0.10%) |
Feb 13, 2019 | 70.87 | 70.89 | 70.85 | 70.87 | 1,956,193 | -0.05(-0.06%) |
Feb 12, 2019 | 70.92 | 70.94 | 70.90 | 70.91 | 3,167,564 | +0.00(+0.00%) |
Feb 11, 2019 | 70.91 | 70.95 | 70.90 | 70.91 | 2,270,694 | -0.04(-0.06%) |
Feb 08, 2019 | 70.96 | 70.99 | 70.96 | 70.96 | 2,666,034 | +0.05(+0.08%) |
Feb 07, 2019 | 70.93 | 70.95 | 70.79 | 70.90 | 3,694,905 | +0.05(+0.08%) |
Feb 06, 2019 | 70.90 | 70.90 | 70.85 | 70.85 | 3,660,545 | +0.03(+0.04%) |
Feb 05, 2019 | 70.81 | 70.87 | 70.81 | 70.82 | 3,723,666 | +0.04(+0.06%) |
Feb 04, 2019 | 70.81 | 70.81 | 70.77 | 70.78 | 4,002,507 | -0.04(-0.05%) |
Feb 01, 2019 | 70.91 | 70.91 | 70.81 | 70.81 | 5,518,766 | -0.14(-0.20%) |
Jan 31, 2019 | 70.89 | 70.97 | 70.89 | 70.95 | 4,430,828 | +0.14(+0.20%) |
Jan 30, 2019 | 70.70 | 70.84 | 70.68 | 70.81 | 1,763,996 | +0.10(+0.14%) |
Jan 29, 2019 | 70.67 | 70.72 | 70.67 | 70.71 | 1,633,813 | +0.08(+0.11%) |
Jan 28, 2019 | 70.64 | 70.66 | 70.62 | 70.63 | 3,446,070 | -0.01(-0.01%) |
Jan 25, 2019 | 70.66 | 70.67 | 70.61 | 70.64 | 1,610,669 | -0.05(-0.08%) |
Jan 24, 2019 | 70.66 | 70.69 | 70.66 | 70.69 | 2,145,488 | +0.07(+0.10%) |
Jan 23, 2019 | 70.57 | 70.62 | 70.56 | 70.62 | 2,067,848 | +0.04(+0.05%) |
Jan 22, 2019 | 70.56 | 70.61 | 70.55 | 70.58 | 4,106,443 | +0.05(+0.08%) |
Jan 18, 2019 | 70.51 | 70.57 | 70.51 | 70.53 | 2,589,216 | +0.00(+0.00%) |
Jan 17, 2019 | 70.57 | 70.59 | 70.53 | 70.53 | 4,063,366 | -0.04(-0.05%) |
Jan 16, 2019 | 70.57 | 70.58 | 70.52 | 70.57 | 45,874,992 | -0.05(-0.08%) |
Jan 15, 2019 | 70.61 | 70.65 | 70.58 | 70.62 | 2,028,145 | +0.04(+0.06%) |
Jan 14, 2019 | 70.59 | 70.59 | 70.54 | 70.58 | 3,151,273 | +0.02(+0.03%) |
Jan 11, 2019 | 70.57 | 70.60 | 70.55 | 70.56 | 2,429,765 | +0.06(+0.09%) |
Jan 10, 2019 | 70.54 | 70.57 | 70.48 | 70.49 | 1,950,929 | +0.02(+0.03%) |
Jan 09, 2019 | 70.44 | 70.51 | 70.42 | 70.48 | 1,535,242 | +0.06(+0.09%) |
Jan 08, 2019 | 70.45 | 70.49 | 70.41 | 70.41 | 1,864,387 | -0.06(-0.09%) |
Jan 07, 2019 | 70.59 | 70.61 | 70.47 | 70.48 | 2,139,377 | -0.08(-0.11%) |
Jan 04, 2019 | 70.61 | 70.64 | 70.56 | 70.56 | 14,705,727 | -0.18(-0.25%) |
Jan 03, 2019 | 70.56 | 70.78 | 70.56 | 70.74 | 3,134,896 | +0.16(+0.23%) |
Jan 02, 2019 | 70.58 | 70.58 | 70.52 | 70.58 | 2,139,072 | +0.06(+0.09%) |
Dec 31, 2018 | 70.44 | 70.56 | 70.43 | 70.51 | 3,427,254 | +0.08(+0.11%) |
Dec 28, 2018 | 70.38 | 70.48 | 70.38 | 70.43 | 4,294,040 | +0.13(+0.18%) |
Dec 27, 2018 | 70.32 | 70.41 | 70.31 | 70.31 | 4,746,427 | +0.10(+0.14%) |
Dec 26, 2018 | 70.34 | 70.35 | 70.20 | 70.21 | 2,542,654 | -0.13(-0.19%) |
Dec 24, 2018 | 70.32 | 70.34 | 70.29 | 70.34 | 2,222,623 | +0.04(+0.06%) |
Dec 21, 2018 | 70.22 | 70.30 | 70.21 | 70.30 | 4,084,325 | +0.06(+0.09%) |
Dec 20, 2018 | 70.29 | 70.29 | 70.20 | 70.24 | 3,731,545 | -0.02(-0.03%) |
Dec 19, 2018 | 70.26 | 70.31 | 70.19 | 70.26 | 2,902,798 | +0.00(+0.00%) |
Dec 18, 2018 | 70.20 | 70.28 | 70.18 | 70.26 | 14,733,629 | +0.07(+0.10%) |
Dec 17, 2018 | 70.12 | 70.20 | 70.10 | 70.19 | 9,817,100 | +0.10(+0.14%) |
Dec 14, 2018 | 70.08 | 70.12 | 70.04 | 70.09 | 5,069,685 | +0.04(+0.06%) |
Dec 13, 2018 | 70.01 | 70.05 | 69.99 | 70.04 | 6,128,105 | +0.07(+0.10%) |
Dec 12, 2018 | 69.95 | 69.99 | 69.94 | 69.97 | 8,169,291 | -0.03(-0.04%) |
Dec 11, 2018 | 69.98 | 70.03 | 69.95 | 70.00 | 4,156,925 | -0.03(-0.04%) |
Dec 10, 2018 | 69.97 | 70.04 | 69.95 | 70.03 | 4,329,449 | +0.05(+0.08%) |
Dec 07, 2018 | 69.92 | 69.99 | 69.88 | 69.97 | 2,552,424 | +0.07(+0.10%) |
Dec 06, 2018 | 69.90 | 69.99 | 69.85 | 69.90 | 2,602,841 | +0.08(+0.12%) |
Dec 04, 2018 | 69.84 | 69.86 | 69.78 | 69.82 | 3,154,446 | +0.03(+0.04%) |
Dec 03, 2018 | 69.79 | 69.85 | 69.78 | 69.79 | 4,298,173 | -0.03(-0.04%) |
Nov 30, 2018 | 69.82 | 69.84 | 69.79 | 69.82 | 1,661,365 | +0.01(+0.01%) |
Nov 29, 2018 | 69.86 | 69.86 | 69.78 | 69.81 | 1,541,425 | +0.01(+0.01%) |
Nov 28, 2018 | 69.74 | 69.82 | 69.73 | 69.80 | 3,021,864 | +0.07(+0.10%) |
Nov 27, 2018 | 69.76 | 69.78 | 69.70 | 69.73 | 2,003,707 | +0.01(+0.01%) |
Nov 26, 2018 | 69.70 | 69.75 | 69.70 | 69.72 | 1,450,723 | -0.04(-0.05%) |
Nov 23, 2018 | 69.77 | 69.81 | 69.75 | 69.76 | 731,712 | +0.03(+0.04%) |
Nov 21, 2018 | 69.73 | 69.73 | 69.73 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 69.77 | 69.77 | 69.74 | 69.75 | 1,937,003 | -0.04(-0.06%) |
Nov 19, 2018 | 69.71 | 69.79 | 69.67 | 69.79 | 2,260,323 | +0.04(+0.06%) |
Nov 16, 2018 | 69.75 | 69.76 | 69.70 | 69.75 | 1,174,675 | +0.07(+0.10%) |
Nov 15, 2018 | 69.68 | 69.70 | 69.63 | 69.68 | 1,802,353 | +0.04(+0.05%) |
Nov 14, 2018 | 69.54 | 69.69 | 69.54 | 69.64 | 1,322,852 | +0.05(+0.08%) |
Nov 13, 2018 | 69.50 | 69.60 | 69.50 | 69.59 | 1,094,775 | +0.00(+0.00%) |
Nov 12, 2018 | 69.57 | 69.59 | 69.55 | 69.59 | 959,363 | +0.06(+0.09%) |
Nov 09, 2018 | 69.45 | 69.54 | 69.45 | 69.52 | 1,372,393 | +0.07(+0.10%) |
Nov 08, 2018 | 69.50 | 69.52 | 69.45 | 69.45 | 1,287,562 | -0.03(-0.04%) |
Nov 07, 2018 | 69.52 | 69.52 | 69.48 | 69.48 | 1,395,988 | -0.02(-0.03%) |
Nov 06, 2018 | 69.55 | 69.55 | 69.47 | 69.50 | 2,325,988 | -0.05(-0.08%) |
Nov 05, 2018 | 69.54 | 69.55 | 69.52 | 69.55 | 1,487,678 | +0.04(+0.05%) |
Nov 02, 2018 | 69.58 | 69.58 | 69.50 | 69.52 | 1,503,459 | -0.10(-0.14%) |
Nov 01, 2018 | 69.59 | 69.63 | 69.57 | 69.61 | 1,614,873 | +0.05(+0.07%) |
Oct 31, 2018 | 69.57 | 69.58 | 69.54 | 69.57 | 1,654,621 | -0.03(-0.04%) |
Oct 30, 2018 | 69.64 | 69.64 | 69.59 | 69.59 | 1,350,981 | -0.04(-0.05%) |
Oct 29, 2018 | 69.63 | 69.66 | 69.61 | 69.63 | 2,554,086 | -0.04(-0.06%) |
Oct 26, 2018 | 69.63 | 69.73 | 69.63 | 69.67 | 3,637,882 | +0.12(+0.18%) |
Oct 25, 2018 | 69.58 | 69.60 | 69.55 | 69.55 | 1,343,018 | -0.05(-0.08%) |
Oct 24, 2018 | 69.55 | 69.63 | 69.52 | 69.60 | 1,965,718 | +0.12(+0.18%) |
Oct 23, 2018 | 69.49 | 69.55 | 69.47 | 69.48 | 1,347,427 | +0.05(+0.08%) |
Oct 22, 2018 | 69.46 | 69.46 | 69.42 | 69.42 | 1,159,363 | -0.02(-0.03%) |
Oct 19, 2018 | 69.48 | 69.48 | 69.41 | 69.44 | 1,243,961 | -0.03(-0.04%) |
Oct 18, 2018 | 69.41 | 69.50 | 69.40 | 69.47 | 1,951,051 | +0.05(+0.08%) |
Oct 17, 2018 | 69.48 | 69.50 | 69.41 | 69.41 | 1,544,606 | -0.05(-0.08%) |
Oct 16, 2018 | 69.47 | 69.49 | 69.45 | 69.47 | 1,458,044 | +0.01(+0.01%) |
Oct 15, 2018 | 69.47 | 69.49 | 69.45 | 69.46 | 2,548,093 | +0.02(+0.03%) |
Oct 12, 2018 | 69.47 | 69.50 | 69.44 | 69.44 | 2,038,424 | +0.00(+0.00%) |
Oct 11, 2018 | 69.45 | 69.49 | 69.42 | 69.44 | 3,022,113 | +0.04(+0.05%) |
Oct 10, 2018 | 69.36 | 69.42 | 69.36 | 69.40 | 1,876,320 | +0.01(+0.01%) |
Oct 09, 2018 | 69.37 | 69.41 | 69.36 | 69.40 | 3,136,435 | +0.02(+0.03%) |
Oct 08, 2018 | 69.39 | 69.40 | 69.37 | 69.38 | 1,183,703 | +0.02(+0.03%) |
Oct 05, 2018 | 69.37 | 69.38 | 69.32 | 69.36 | 3,274,318 | -0.02(-0.03%) |
Oct 04, 2018 | 69.38 | 69.40 | 69.35 | 69.38 | 6,411,909 | -0.04(-0.05%) |
Oct 03, 2018 | 69.49 | 69.50 | 69.40 | 69.41 | 1,331,423 | -0.10(-0.14%) |
Oct 02, 2018 | 69.51 | 69.54 | 69.50 | 69.51 | 2,185,637 | +0.02(+0.03%) |
Oct 01, 2018 | 69.50 | 69.54 | 69.48 | 69.49 | 3,467,934 | -0.03(-0.05%) |
Sep 28, 2018 | 69.52 | 69.54 | 69.51 | 69.53 | 950,603 | +0.03(+0.04%) |
Sep 27, 2018 | 69.50 | 69.50 | 69.47 | 69.50 | 914,632 | +0.01(+0.01%) |
Sep 26, 2018 | 69.44 | 69.51 | 69.44 | 69.49 | 1,365,777 | +0.04(+0.05%) |
Sep 25, 2018 | 69.44 | 69.45 | 69.41 | 69.45 | 1,223,001 | +0.00(+0.00%) |
Sep 24, 2018 | 69.46 | 69.46 | 69.42 | 69.45 | 1,357,622 | -0.04(-0.05%) |
Sep 21, 2018 | 69.46 | 69.49 | 69.45 | 69.49 | 1,074,844 | +0.03(+0.04%) |
Sep 20, 2018 | 69.43 | 69.49 | 69.43 | 69.46 | 1,077,342 | +0.00(+0.00%) |
Sep 19, 2018 | 69.47 | 69.48 | 69.44 | 69.46 | 1,043,965 | -0.01(-0.01%) |
Sep 18, 2018 | 69.54 | 69.54 | 69.46 | 69.47 | 1,142,528 | -0.07(-0.10%) |
Sep 17, 2018 | 69.51 | 69.55 | 69.50 | 69.54 | 2,621,510 | +0.03(+0.04%) |
Sep 14, 2018 | 69.51 | 69.53 | 69.50 | 69.52 | 3,375,035 | -0.04(-0.05%) |
Sep 13, 2018 | 69.55 | 69.57 | 69.53 | 69.55 | 1,327,388 | +0.02(+0.03%) |
Sep 12, 2018 | 69.54 | 69.55 | 69.52 | 69.53 | 1,822,637 | +0.01(+0.01%) |
Sep 11, 2018 | 69.55 | 69.55 | 69.52 | 69.53 | 927,998 | -0.05(-0.08%) |
Sep 10, 2018 | 69.60 | 69.60 | 69.57 | 69.58 | 1,058,621 | +0.02(+0.03%) |
Sep 07, 2018 | 69.61 | 69.61 | 69.55 | 69.56 | 1,241,620 | -0.13(-0.19%) |
Sep 06, 2018 | 69.66 | 69.72 | 69.66 | 69.69 | 1,038,429 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 69.68 | 69.61 | 69.67 | 4,225,805 | +0.04(+0.05%) |
Sep 04, 2018 | 69.69 | 69.69 | 69.61 | 69.63 | 803,396 | -0.00(-0.00%) |
Aug 31, 2018 | 69.63 | 69.63 | 69.63 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 69.60 | 69.63 | 69.59 | 69.61 | 4,203,750 | +0.03(+0.04%) |
Aug 29, 2018 | 69.58 | 69.60 | 69.56 | 69.58 | 981,663 | -0.01(-0.01%) |
Aug 28, 2018 | 69.61 | 69.64 | 69.58 | 69.59 | 1,222,382 | -0.03(-0.04%) |
Aug 27, 2018 | 69.64 | 69.65 | 69.61 | 69.62 | 1,062,271 | -0.03(-0.04%) |
Aug 24, 2018 | 69.63 | 69.65 | 69.60 | 69.64 | 847,044 | +0.00(+0.00%) |
Aug 23, 2018 | 69.67 | 69.69 | 69.62 | 69.64 | 1,432,743 | -0.03(-0.04%) |
Aug 22, 2018 | 69.69 | 69.70 | 69.65 | 69.67 | 969,589 | +0.02(+0.03%) |
Aug 21, 2018 | 69.65 | 69.67 | 69.63 | 69.65 | 957,394 | -0.01(-0.01%) |
Aug 20, 2018 | 69.63 | 69.67 | 69.63 | 69.66 | 952,699 | +0.07(+0.10%) |
Aug 17, 2018 | 69.60 | 69.62 | 69.57 | 69.59 | 1,043,233 | +0.03(+0.04%) |
Aug 16, 2018 | 69.58 | 69.60 | 69.55 | 69.56 | 1,646,374 | -0.01(-0.01%) |
Aug 15, 2018 | 69.57 | 69.62 | 69.57 | 69.57 | 1,130,758 | +0.04(+0.06%) |
Aug 14, 2018 | 69.53 | 69.55 | 69.53 | 69.53 | 1,557,341 | +0.01(+0.01%) |
Aug 13, 2018 | 69.52 | 69.56 | 69.52 | 69.52 | 2,896,404 | +0.01(+0.01%) |
Aug 10, 2018 | 69.49 | 69.56 | 69.48 | 69.51 | 2,056,335 | +0.09(+0.13%) |
Aug 09, 2018 | 69.45 | 69.47 | 69.42 | 69.42 | 2,208,856 | +0.00(+0.00%) |
Aug 08, 2018 | 69.42 | 69.45 | 69.41 | 69.42 | 999,140 | +0.01(+0.01%) |
Aug 07, 2018 | 69.47 | 69.47 | 69.41 | 69.41 | 1,185,125 | -0.06(-0.09%) |
Aug 06, 2018 | 69.47 | 69.48 | 69.45 | 69.47 | 1,592,877 | +0.02(+0.03%) |
Aug 03, 2018 | 69.43 | 69.48 | 69.40 | 69.46 | 1,716,911 | +0.03(+0.04%) |
Aug 02, 2018 | 69.38 | 69.43 | 69.38 | 69.43 | 5,655,759 | +0.04(+0.06%) |
Aug 01, 2018 | 69.33 | 69.39 | 69.30 | 69.39 | 2,331,489 | +0.01(+0.02%) |
Jul 31, 2018 | 69.35 | 69.38 | 69.35 | 69.37 | 1,269,655 | +0.00(+0.00%) |
Jul 30, 2018 | 69.30 | 69.37 | 69.28 | 69.37 | 5,106,052 | +0.03(+0.04%) |
Jul 27, 2018 | 69.34 | 69.36 | 69.33 | 69.35 | 1,262,507 | +0.02(+0.03%) |
Jul 26, 2018 | 69.36 | 69.36 | 69.30 | 69.33 | 1,074,809 | +0.00(+0.00%) |
Jul 25, 2018 | 69.34 | 69.36 | 69.33 | 69.33 | 1,151,452 | -0.02(-0.03%) |
Jul 24, 2018 | 69.31 | 69.35 | 69.31 | 69.35 | 908,454 | +0.02(+0.03%) |
Jul 23, 2018 | 69.41 | 69.41 | 69.32 | 69.33 | 947,331 | -0.09(-0.13%) |
Jul 20, 2018 | 69.43 | 69.43 | 69.40 | 69.42 | 1,150,999 | -0.01(-0.01%) |
Jul 19, 2018 | 69.36 | 69.45 | 69.36 | 69.43 | 999,741 | +0.05(+0.08%) |
Jul 18, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 1,713,859 | +0.00(+0.00%) |
Jul 17, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 940,591 | -0.01(-0.01%) |
Jul 16, 2018 | 69.39 | 69.39 | 69.35 | 69.38 | 1,456,377 | -0.03(-0.04%) |
Jul 13, 2018 | 69.36 | 69.41 | 69.36 | 69.41 | 1,214,031 | +0.03(+0.04%) |
Jul 12, 2018 | 69.35 | 69.38 | 69.35 | 69.38 | 626,507 | +0.04(+0.05%) |
Jul 11, 2018 | 69.34 | 69.37 | 69.32 | 69.35 | 2,617,687 | +0.02(+0.03%) |
Jul 10, 2018 | 69.36 | 69.36 | 69.32 | 69.33 | 1,066,811 | -0.04(-0.06%) |
Jul 09, 2018 | 69.36 | 69.37 | 69.34 | 69.37 | 1,797,291 | -0.01(-0.01%) |
Jul 06, 2018 | 69.38 | 69.41 | 69.37 | 69.38 | 2,253,774 | +0.04(+0.06%) |
Jul 05, 2018 | 69.35 | 69.38 | 69.34 | 69.34 | 4,541,080 | -0.04(-0.05%) |
Jul 03, 2018 | 69.37 | 69.37 | 69.37 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 69.35 | 69.36 | 69.29 | 69.31 | 1,316,052 | -0.02(-0.03%) |
Jun 29, 2018 | 69.35 | 69.32 | 69.33 | 3,620,038 | -0.04(-0.06%) | |
Jun 28, 2018 | 69.40 | 69.40 | 69.35 | 69.38 | 932,952 | -0.02(-0.03%) |
Jun 27, 2018 | 69.35 | 69.40 | 69.35 | 69.40 | 1,115,941 | +0.08(+0.11%) |
Jun 26, 2018 | 69.28 | 69.32 | 69.28 | 69.32 | 1,184,369 | +0.03(+0.04%) |
Jun 25, 2018 | 69.26 | 69.32 | 69.26 | 69.29 | 1,205,350 | +0.03(+0.04%) |
Jun 22, 2018 | 69.25 | 69.28 | 69.24 | 69.26 | 1,081,146 | +0.01(+0.01%) |
Jun 21, 2018 | 69.23 | 69.29 | 69.23 | 69.25 | 9,788,977 | +0.04(+0.05%) |
Jun 20, 2018 | 69.28 | 69.28 | 69.22 | 69.22 | 1,441,973 | -0.05(-0.08%) |
Jun 19, 2018 | 69.24 | 69.28 | 69.24 | 69.27 | 1,240,326 | +0.05(+0.08%) |
Jun 18, 2018 | 69.21 | 69.24 | 69.21 | 69.22 | 940,116 | +0.00(+0.00%) |
Jun 15, 2018 | 69.27 | 69.19 | 69.22 | 4,180,194 | +0.03(+0.04%) | |
Jun 14, 2018 | 69.18 | 69.19 | 69.16 | 69.19 | 1,072,707 | +0.06(+0.09%) |
Jun 13, 2018 | 69.17 | 69.21 | 69.09 | 69.13 | 4,052,360 | -0.07(-0.10%) |
Jun 12, 2018 | 69.18 | 69.21 | 69.17 | 69.20 | 3,086,255 | -0.01(-0.01%) |
Jun 11, 2018 | 69.18 | 69.21 | 69.17 | 69.21 | 1,735,932 | -0.04(-0.06%) |
Jun 08, 2018 | 69.20 | 69.27 | 69.20 | 69.25 | 3,596,372 | -0.02(-0.03%) |
Jun 07, 2018 | 69.17 | 69.32 | 69.16 | 69.27 | 3,290,677 | +0.09(+0.13%) |
Jun 06, 2018 | 69.16 | 69.18 | 2,682,235 | -0.06(-0.09%) | ||
Jun 05, 2018 | 69.23 | 69.25 | 69.17 | 69.25 | 1,092,577 | +0.09(+0.13%) |
Jun 04, 2018 | 69.21 | 69.21 | 69.16 | 69.16 | 5,195,560 | -0.04(-0.06%) |
Jun 01, 2018 | 69.23 | 69.26 | 69.20 | 69.20 | 3,042,247 | -0.10(-0.14%) |
May 31, 2018 | 69.32 | 69.36 | 69.28 | 69.30 | 6,573,389 | -0.05(-0.08%) |
May 30, 2018 | 69.40 | 69.42 | 69.33 | 69.35 | 1,373,257 | -0.12(-0.17%) |
May 29, 2018 | 69.30 | 69.54 | 69.28 | 69.47 | 1,093,937 | +0.24(+0.35%) |
May 25, 2018 | 69.23 | 69.23 | 69.23 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 69.16 | 69.18 | 69.13 | 69.14 | 880,301 | +0.04(+0.06%) |
May 23, 2018 | 69.00 | 69.10 | 69.00 | 69.10 | 830,997 | +0.11(+0.15%) |
May 22, 2018 | 68.98 | 69.01 | 68.98 | 68.99 | 1,296,221 | -0.01(-0.01%) |
May 21, 2018 | 68.96 | 69.00 | 68.96 | 69.00 | 1,464,967 | +0.01(+0.01%) |
May 18, 2018 | 68.97 | 69.00 | 68.95 | 68.99 | 766,432 | +0.05(+0.08%) |
May 17, 2018 | 68.95 | 68.95 | 68.92 | 68.94 | 1,441,140 | +0.04(+0.05%) |
May 16, 2018 | 68.92 | 68.94 | 68.88 | 68.90 | 2,615,626 | -0.04(-0.06%) |
May 15, 2018 | 68.94 | 68.96 | 68.91 | 68.94 | 917,617 | -0.08(-0.12%) |
May 14, 2018 | 69.00 | 69.03 | 68.99 | 69.02 | 1,246,869 | -0.02(-0.03%) |
May 11, 2018 | 69.01 | 69.05 | 69.01 | 69.04 | 1,436,876 | +0.01(+0.01%) |
May 10, 2018 | 69.03 | 69.05 | 69.00 | 69.03 | 2,022,235 | +0.04(+0.05%) |
May 09, 2018 | 68.99 | 69.02 | 68.99 | 69.00 | 944,672 | -0.04(-0.05%) |
May 08, 2018 | 69.03 | 69.05 | 69.02 | 69.03 | 778,678 | -0.04(-0.05%) |
May 07, 2018 | 69.05 | 69.08 | 69.05 | 69.07 | 1,026,107 | +0.01(+0.01%) |
May 04, 2018 | 69.12 | 69.12 | 69.04 | 69.06 | 1,803,212 | -0.01(-0.01%) |
May 03, 2018 | 69.08 | 69.11 | 69.06 | 69.07 | 2,267,835 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.05 | 68.99 | 69.05 | 2,466,937 | +0.04(+0.06%) |
May 01, 2018 | 69.04 | 69.07 | 68.99 | 69.01 | 1,300,009 | -0.04(-0.06%) |
Apr 30, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,533,196 | +0.00(+0.00%) |
Apr 27, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,106,271 | +0.01(+0.01%) |
Apr 26, 2018 | 69.00 | 69.04 | 68.99 | 69.04 | 1,930,128 | +0.04(+0.05%) |
Apr 25, 2018 | 68.97 | 69.00 | 68.96 | 69.00 | 1,996,563 | +0.00(+0.00%) |
Apr 24, 2018 | 68.96 | 69.01 | 68.93 | 69.00 | 2,305,583 | +0.04(+0.06%) |
Apr 23, 2018 | 68.99 | 69.00 | 68.95 | 68.96 | 876,321 | -0.03(-0.04%) |
Apr 20, 2018 | 69.05 | 69.07 | 68.99 | 68.99 | 1,020,318 | -0.05(-0.08%) |
Apr 19, 2018 | 69.06 | 69.10 | 69.03 | 69.04 | 1,153,990 | -0.04(-0.05%) |
Apr 18, 2018 | 69.13 | 69.13 | 69.07 | 69.07 | 931,586 | -0.08(-0.11%) |
Apr 17, 2018 | 69.13 | 69.16 | 69.13 | 69.15 | 1,606,431 | -0.02(-0.03%) |
Apr 16, 2018 | 69.08 | 69.18 | 69.08 | 69.17 | 3,335,104 | +0.01(+0.01%) |
Apr 13, 2018 | 69.13 | 69.17 | 69.12 | 69.16 | 1,027,627 | -0.01(-0.01%) |
Apr 12, 2018 | 69.19 | 69.22 | 69.17 | 69.17 | 1,039,833 | -0.07(-0.10%) |
Apr 11, 2018 | 69.23 | 69.26 | 69.22 | 69.24 | 1,168,623 | +0.04(+0.05%) |
Apr 10, 2018 | 69.23 | 69.24 | 69.19 | 69.21 | 1,141,221 | -0.04(-0.06%) |
Apr 09, 2018 | 69.23 | 69.26 | 69.20 | 69.25 | 1,229,985 | +0.01(+0.01%) |
Apr 06, 2018 | 69.22 | 69.26 | 69.17 | 69.24 | 1,306,542 | +0.11(+0.17%) |
Apr 05, 2018 | 69.17 | 69.18 | 69.12 | 69.13 | 3,164,390 | -0.04(-0.06%) |
Apr 04, 2018 | 69.22 | 69.23 | 69.16 | 69.17 | 7,627,451 | +0.00(+0.00%) |
Apr 03, 2018 | 69.21 | 69.25 | 69.17 | 69.17 | 2,797,739 | -0.07(-0.10%) |
Apr 02, 2018 | 69.19 | 69.30 | 69.19 | 69.24 | 2,012,345 | +0.04(+0.06%) |
Mar 29, 2018 | 69.20 | 69.20 | 69.20 | 0 | +0.04(+0.05%) | |
Mar 28, 2018 | 69.23 | 69.26 | 69.16 | 69.17 | 2,357,227 | -0.03(-0.04%) |
Mar 27, 2018 | 69.11 | 69.22 | 69.11 | 69.19 | 1,830,691 | +0.11(+0.17%) |
Mar 26, 2018 | 69.11 | 69.13 | 69.07 | 69.08 | 1,444,102 | -0.04(-0.06%) |
Mar 23, 2018 | 69.08 | 69.14 | 69.08 | 69.12 | 1,533,291 | +0.01(+0.01%) |
Mar 22, 2018 | 69.08 | 69.16 | 69.08 | 69.11 | 1,622,752 | +0.08(+0.12%) |
Mar 21, 2018 | 68.97 | 69.06 | 68.95 | 69.03 | 1,184,549 | +0.04(+0.05%) |
Mar 20, 2018 | 69.03 | 69.03 | 69.00 | 69.00 | 1,219,526 | -0.07(-0.10%) |
Mar 19, 2018 | 69.05 | 69.11 | 69.04 | 69.07 | 1,361,108 | -0.01(-0.01%) |
Mar 16, 2018 | 69.09 | 69.11 | 69.06 | 69.08 | 814,109 | -0.04(-0.06%) |
Mar 15, 2018 | 69.12 | 69.14 | 69.09 | 69.12 | 980,569 | -0.01(-0.01%) |
Mar 14, 2018 | 69.09 | 69.15 | 69.07 | 69.13 | 1,179,187 | +0.03(+0.04%) |
Mar 13, 2018 | 69.15 | 69.15 | 69.09 | 69.11 | 1,419,884 | +0.03(+0.04%) |
Mar 12, 2018 | 69.05 | 69.10 | 69.05 | 69.08 | 1,373,496 | +0.02(+0.03%) |
Mar 09, 2018 | 69.08 | 69.08 | 69.04 | 69.06 | 980,635 | -0.07(-0.10%) |
Mar 08, 2018 | 69.09 | 69.13 | 69.09 | 69.13 | 1,276,605 | +0.05(+0.08%) |
Mar 07, 2018 | 69.08 | 1,203,052 | +0.01(+0.01%) | |||
Mar 06, 2018 | 69.09 | 69.11 | 69.06 | 69.07 | 1,651,190 | -0.01(-0.01%) |
Mar 05, 2018 | 69.15 | 69.15 | 69.05 | 69.08 | 1,123,984 | +0.02(+0.03%) |
Mar 02, 2018 | 69.12 | 69.12 | 69.05 | 69.06 | 1,268,434 | -0.06(-0.09%) |