Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.54 | 82.56 | 81.88 | 82.32 | 2,385,709 | +0.21(+0.26%) |
Mar 28, 2019 | 82.53 | 82.95 | 81.50 | 82.11 | 1,578,871 | -0.18(-0.22%) |
Mar 27, 2019 | 82.20 | 82.66 | 81.87 | 82.29 | 1,543,805 | +0.04(+0.05%) |
Mar 26, 2019 | 82.23 | 82.71 | 81.90 | 82.25 | 2,024,595 | +0.10(+0.12%) |
Mar 25, 2019 | 82.47 | 82.86 | 82.00 | 82.15 | 1,586,233 | -0.16(-0.19%) |
Mar 22, 2019 | 82.45 | 82.96 | 82.06 | 82.31 | 1,743,860 | -0.37(-0.44%) |
Mar 21, 2019 | 81.29 | 82.97 | 80.86 | 82.68 | 2,231,117 | +1.35(+1.67%) |
Mar 20, 2019 | 82.31 | 82.43 | 81.32 | 81.32 | 2,909,455 | -1.02(-1.24%) |
Mar 19, 2019 | 83.14 | 83.51 | 82.13 | 82.34 | 1,878,976 | -0.71(-0.85%) |
Mar 18, 2019 | 83.24 | 83.57 | 82.93 | 83.05 | 2,379,904 | +0.16(+0.19%) |
Mar 15, 2019 | 81.86 | 83.21 | 81.86 | 82.89 | 5,066,257 | +0.87(+1.05%) |
Mar 14, 2019 | 81.65 | 82.51 | 81.64 | 82.03 | 2,117,726 | +0.26(+0.32%) |
Mar 13, 2019 | 82.41 | 82.50 | 81.69 | 81.77 | 2,634,156 | -0.45(-0.55%) |
Mar 12, 2019 | 82.45 | 82.82 | 82.04 | 82.22 | 2,413,483 | -0.04(-0.04%) |
Mar 11, 2019 | 81.77 | 82.30 | 81.63 | 82.26 | 2,265,645 | +0.71(+0.87%) |
Mar 08, 2019 | 80.91 | 81.63 | 80.62 | 81.55 | 1,620,181 | +0.05(+0.06%) |
Mar 07, 2019 | 81.53 | 81.98 | 81.16 | 81.50 | 2,229,931 | -0.25(-0.31%) |
Mar 06, 2019 | 82.12 | 82.54 | 81.57 | 81.75 | 1,708,539 | -0.41(-0.50%) |
Mar 05, 2019 | 82.55 | 82.56 | 81.74 | 82.16 | 2,095,526 | -0.17(-0.21%) |
Mar 04, 2019 | 83.20 | 83.47 | 81.77 | 82.33 | 2,254,492 | -0.71(-0.85%) |
Mar 01, 2019 | 82.83 | 83.32 | 82.43 | 83.04 | 1,836,877 | +0.55(+0.67%) |
Feb 28, 2019 | 82.25 | 82.70 | 81.98 | 82.49 | 2,232,168 | +0.35(+0.43%) |
Feb 27, 2019 | 81.60 | 82.40 | 81.54 | 82.14 | 2,004,021 | +0.34(+0.42%) |
Feb 26, 2019 | 82.33 | 82.77 | 81.77 | 81.80 | 2,479,521 | -0.70(-0.85%) |
Feb 25, 2019 | 82.59 | 82.97 | 82.26 | 82.51 | 1,959,723 | +0.29(+0.35%) |
Feb 22, 2019 | 82.39 | 82.54 | 82.03 | 82.22 | 1,576,847 | -0.05(-0.06%) |
Feb 21, 2019 | 82.73 | 82.89 | 81.93 | 82.27 | 1,902,230 | -0.37(-0.45%) |
Feb 20, 2019 | 82.38 | 82.89 | 81.98 | 82.64 | 2,443,506 | +0.38(+0.46%) |
Feb 19, 2019 | 81.76 | 82.58 | 81.59 | 82.26 | 3,381,801 | +0.21(+0.25%) |
Feb 15, 2019 | 81.79 | 82.22 | 81.70 | 82.05 | 1,807,582 | +1.00(+1.23%) |
Feb 14, 2019 | 81.34 | 81.68 | 80.67 | 81.05 | 2,106,996 | -0.67(-0.82%) |
Feb 13, 2019 | 81.03 | 82.50 | 80.94 | 81.72 | 2,775,283 | +0.95(+1.17%) |
Feb 12, 2019 | 80.87 | 81.32 | 80.71 | 80.78 | 2,578,824 | +0.33(+0.41%) |
Feb 11, 2019 | 80.69 | 80.69 | 79.57 | 80.44 | 2,779,835 | +0.06(+0.08%) |
Feb 08, 2019 | 79.91 | 80.44 | 79.22 | 80.38 | 2,849,343 | +0.11(+0.14%) |
Feb 07, 2019 | 80.35 | 81.04 | 79.45 | 80.27 | 5,533,551 | -0.20(-0.25%) |
Feb 06, 2019 | 79.02 | 80.56 | 78.25 | 80.47 | 5,197,330 | +3.13(+4.05%) |
Feb 05, 2019 | 77.38 | 77.52 | 76.90 | 77.34 | 2,377,762 | +0.14(+0.18%) |
Feb 04, 2019 | 77.20 | 77.34 | 76.73 | 77.20 | 2,433,710 | -0.02(-0.02%) |
Feb 01, 2019 | 76.77 | 77.27 | 76.51 | 77.22 | 2,262,612 | +0.83(+1.08%) |
Jan 31, 2019 | 75.50 | 76.55 | 75.47 | 76.39 | 1,978,350 | +0.46(+0.61%) |
Jan 30, 2019 | 75.52 | 76.27 | 74.88 | 75.93 | 2,555,366 | +0.49(+0.65%) |
Jan 29, 2019 | 75.12 | 75.81 | 75.12 | 75.45 | 2,742,023 | +0.25(+0.34%) |
Jan 28, 2019 | 74.68 | 75.24 | 74.38 | 75.19 | 2,524,785 | +0.30(+0.39%) |
Jan 25, 2019 | 75.27 | 75.58 | 74.72 | 74.90 | 1,996,450 | -0.09(-0.12%) |
Jan 24, 2019 | 74.62 | 75.27 | 74.28 | 74.99 | 2,400,039 | +0.31(+0.42%) |
Jan 23, 2019 | 74.78 | 75.18 | 73.60 | 74.67 | 2,075,222 | +0.03(+0.03%) |
Jan 22, 2019 | 74.26 | 75.13 | 74.20 | 74.65 | 4,351,811 | +0.14(+0.19%) |
Jan 18, 2019 | 73.84 | 74.71 | 73.55 | 74.51 | 5,828,778 | +0.98(+1.34%) |
Jan 17, 2019 | 73.39 | 73.81 | 73.21 | 73.52 | 3,997,904 | +0.03(+0.04%) |
Jan 16, 2019 | 73.52 | 74.01 | 73.21 | 73.50 | 3,142,313 | +0.27(+0.37%) |
Jan 15, 2019 | 73.17 | 73.45 | 72.71 | 73.23 | 2,937,554 | +0.37(+0.51%) |
Jan 14, 2019 | 72.19 | 73.02 | 72.12 | 72.86 | 2,148,664 | +0.30(+0.42%) |
Jan 11, 2019 | 72.26 | 72.90 | 71.81 | 72.55 | 2,095,254 | -0.08(-0.11%) |
Jan 10, 2019 | 72.27 | 72.70 | 71.97 | 72.63 | 1,860,971 | +0.33(+0.46%) |
Jan 09, 2019 | 72.15 | 72.86 | 72.15 | 72.30 | 3,807,169 | +0.55(+0.76%) |
Jan 08, 2019 | 72.37 | 72.61 | 70.97 | 71.75 | 3,022,274 | -0.01(-0.01%) |
Jan 07, 2019 | 71.39 | 72.41 | 71.39 | 71.76 | 4,757,078 | -0.11(-0.16%) |
Jan 04, 2019 | 70.75 | 72.03 | 70.62 | 71.87 | 3,521,421 | +2.06(+2.95%) |
Jan 03, 2019 | 70.62 | 70.79 | 69.73 | 69.81 | 3,402,581 | -1.17(-1.64%) |
Jan 02, 2019 | 70.80 | 71.35 | 70.56 | 70.98 | 2,539,706 | -0.86(-1.20%) |
Dec 31, 2018 | 71.50 | 71.99 | 70.88 | 71.84 | 2,041,999 | +0.53(+0.74%) |
Dec 28, 2018 | 71.49 | 72.14 | 70.97 | 71.31 | 2,571,793 | +0.20(+0.28%) |
Dec 27, 2018 | 69.38 | 71.17 | 68.83 | 71.11 | 3,280,163 | +0.86(+1.23%) |
Dec 26, 2018 | 67.42 | 70.37 | 66.94 | 70.25 | 2,820,413 | +3.07(+4.57%) |
Dec 24, 2018 | 68.99 | 69.38 | 67.10 | 67.18 | 1,644,020 | -2.24(-3.23%) |
Dec 21, 2018 | 69.39 | 71.25 | 68.97 | 69.42 | 5,000,614 | +0.03(+0.05%) |
Dec 20, 2018 | 70.04 | 70.53 | 69.07 | 69.39 | 3,772,939 | -1.02(-1.44%) |
Dec 19, 2018 | 70.93 | 72.11 | 69.90 | 70.40 | 3,543,869 | -0.46(-0.65%) |
Dec 18, 2018 | 70.70 | 71.82 | 70.43 | 70.86 | 3,776,668 | +1.17(+1.68%) |
Dec 17, 2018 | 68.83 | 70.67 | 68.56 | 69.69 | 4,490,116 | +0.75(+1.08%) |
Dec 14, 2018 | 69.33 | 69.88 | 68.63 | 68.94 | 2,616,537 | -1.12(-1.60%) |
Dec 13, 2018 | 71.45 | 71.83 | 69.76 | 70.06 | 2,715,468 | -1.57(-2.20%) |
Dec 12, 2018 | 72.77 | 72.98 | 71.59 | 71.64 | 2,164,957 | -0.08(-0.11%) |
Dec 11, 2018 | 73.35 | 73.54 | 71.21 | 71.72 | 2,302,093 | -0.69(-0.95%) |
Dec 10, 2018 | 72.14 | 72.83 | 70.81 | 72.40 | 2,554,983 | -0.46(-0.63%) |
Dec 07, 2018 | 73.88 | 74.80 | 72.45 | 72.86 | 2,900,413 | -1.11(-1.50%) |
Dec 06, 2018 | 74.45 | 74.83 | 72.46 | 73.98 | 3,079,241 | -1.14(-1.52%) |
Dec 04, 2018 | 77.17 | 77.41 | 74.92 | 75.12 | 3,638,054 | -2.05(-2.66%) |
Dec 03, 2018 | 77.97 | 78.25 | 76.41 | 77.17 | 3,371,094 | -0.37(-0.48%) |
Nov 30, 2018 | 76.92 | 77.70 | 76.46 | 77.54 | 3,067,657 | +0.62(+0.80%) |
Nov 29, 2018 | 76.85 | 77.32 | 76.47 | 76.92 | 1,907,479 | -0.19(-0.25%) |
Nov 28, 2018 | 75.91 | 77.12 | 75.60 | 77.12 | 1,750,294 | +1.44(+1.90%) |
Nov 27, 2018 | 76.14 | 76.47 | 75.05 | 75.68 | 1,560,781 | -0.80(-1.04%) |
Nov 26, 2018 | 76.48 | 76.88 | 75.71 | 76.48 | 2,111,447 | +0.60(+0.79%) |
Nov 23, 2018 | 75.62 | 76.71 | 75.35 | 75.88 | 655,908 | -0.29(-0.39%) |
Nov 21, 2018 | 76.17 | 76.17 | 76.17 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 76.28 | 76.54 | 75.32 | 76.19 | 1,916,929 | -0.31(-0.41%) |
Nov 19, 2018 | 77.41 | 77.61 | 75.67 | 76.50 | 2,427,054 | -0.91(-1.17%) |
Nov 16, 2018 | 76.93 | 77.69 | 76.82 | 77.41 | 2,056,289 | +0.18(+0.24%) |
Nov 15, 2018 | 75.99 | 77.24 | 75.37 | 77.23 | 2,346,299 | +0.56(+0.73%) |
Nov 14, 2018 | 78.77 | 78.99 | 75.97 | 76.67 | 2,494,465 | -2.37(-3.00%) |
Nov 13, 2018 | 79.12 | 80.13 | 78.72 | 79.04 | 1,572,578 | -0.16(-0.20%) |
Nov 12, 2018 | 80.86 | 81.13 | 79.02 | 79.19 | 1,565,836 | -1.87(-2.30%) |
Nov 09, 2018 | 81.06 | 81.82 | 80.67 | 81.06 | 1,897,081 | +0.02(+0.02%) |
Nov 08, 2018 | 79.72 | 81.05 | 79.72 | 81.04 | 2,935,815 | +1.02(+1.28%) |
Nov 07, 2018 | 79.21 | 80.06 | 78.54 | 80.02 | 1,983,070 | +1.29(+1.64%) |
Nov 06, 2018 | 78.00 | 78.83 | 77.78 | 78.73 | 1,972,107 | +0.55(+0.71%) |
Nov 05, 2018 | 77.53 | 78.63 | 77.53 | 78.18 | 2,014,868 | +0.73(+0.94%) |
Nov 02, 2018 | 78.16 | 78.70 | 76.92 | 77.45 | 3,165,887 | -0.36(-0.47%) |
Nov 01, 2018 | 78.71 | 79.38 | 76.61 | 77.82 | 5,789,249 | -4.97(-6.01%) |
Oct 31, 2018 | 83.24 | 83.86 | 82.59 | 82.79 | 2,455,712 | +0.20(+0.24%) |
Oct 30, 2018 | 81.46 | 82.77 | 80.61 | 82.59 | 2,332,873 | +1.69(+2.08%) |
Oct 29, 2018 | 80.68 | 82.16 | 80.19 | 80.90 | 2,377,847 | +1.05(+1.31%) |
Oct 26, 2018 | 79.82 | 80.52 | 78.72 | 79.86 | 3,015,697 | -0.45(-0.56%) |
Oct 25, 2018 | 80.04 | 80.67 | 79.48 | 80.31 | 2,143,780 | +0.66(+0.83%) |
Oct 24, 2018 | 82.66 | 82.81 | 79.54 | 79.65 | 2,837,184 | -3.44(-4.14%) |
Oct 23, 2018 | 82.38 | 83.52 | 82.09 | 83.09 | 1,911,070 | -0.58(-0.69%) |
Oct 22, 2018 | 84.46 | 84.70 | 83.59 | 83.67 | 1,557,001 | -0.50(-0.60%) |
Oct 19, 2018 | 83.65 | 84.93 | 83.25 | 84.17 | 2,756,826 | +0.61(+0.73%) |
Oct 18, 2018 | 82.87 | 84.02 | 82.49 | 83.56 | 2,802,826 | +0.74(+0.90%) |
Oct 17, 2018 | 82.34 | 83.37 | 81.74 | 82.81 | 2,009,352 | +0.53(+0.64%) |
Oct 16, 2018 | 80.87 | 82.33 | 80.83 | 82.29 | 3,627,602 | +2.03(+2.53%) |
Oct 15, 2018 | 80.56 | 81.20 | 80.22 | 80.25 | 1,927,385 | -0.32(-0.40%) |
Oct 12, 2018 | 81.91 | 81.91 | 79.29 | 80.57 | 2,150,865 | -0.01(-0.01%) |
Oct 11, 2018 | 83.55 | 83.68 | 80.52 | 80.58 | 2,364,523 | -3.20(-3.82%) |
Oct 10, 2018 | 86.02 | 86.49 | 83.71 | 83.78 | 2,711,038 | -3.10(-3.57%) |
Oct 09, 2018 | 86.46 | 86.97 | 85.98 | 86.89 | 1,434,235 | +0.32(+0.37%) |
Oct 08, 2018 | 86.20 | 86.98 | 85.89 | 86.57 | 1,542,236 | +0.43(+0.50%) |
Oct 05, 2018 | 85.96 | 86.63 | 85.89 | 86.14 | 1,587,684 | +0.13(+0.15%) |
Oct 04, 2018 | 85.59 | 86.48 | 85.57 | 86.01 | 1,238,720 | +0.54(+0.63%) |
Oct 03, 2018 | 85.70 | 86.27 | 85.31 | 85.47 | 1,319,218 | -0.03(-0.03%) |
Oct 02, 2018 | 85.31 | 85.59 | 85.06 | 85.50 | 1,809,618 | +0.28(+0.32%) |
Oct 01, 2018 | 85.74 | 86.02 | 85.00 | 85.22 | 1,917,378 | -0.15(-0.17%) |
Sep 28, 2018 | 84.76 | 85.56 | 84.55 | 85.37 | 1,671,508 | +0.48(+0.56%) |
Sep 27, 2018 | 85.42 | 85.68 | 84.79 | 84.89 | 1,869,804 | -0.61(-0.71%) |
Sep 26, 2018 | 86.46 | 86.66 | 85.38 | 85.50 | 1,670,643 | -0.82(-0.95%) |
Sep 25, 2018 | 86.86 | 87.17 | 86.24 | 86.32 | 1,763,450 | -0.50(-0.58%) |
Sep 24, 2018 | 87.85 | 88.09 | 86.66 | 86.82 | 1,237,460 | -1.25(-1.41%) |
Sep 21, 2018 | 88.37 | 88.50 | 87.55 | 88.06 | 3,411,115 | -0.18(-0.21%) |
Sep 20, 2018 | 88.21 | 88.85 | 88.00 | 88.25 | 1,340,567 | +0.29(+0.32%) |
Sep 19, 2018 | 87.21 | 88.25 | 87.21 | 87.96 | 2,475,100 | +0.48(+0.54%) |
Sep 18, 2018 | 86.80 | 87.68 | 86.70 | 87.49 | 1,610,905 | +0.71(+0.82%) |
Sep 17, 2018 | 86.68 | 86.90 | 86.45 | 86.78 | 2,725,839 | +0.29(+0.34%) |
Sep 14, 2018 | 85.67 | 86.52 | 85.65 | 86.48 | 1,556,004 | +0.81(+0.95%) |
Sep 13, 2018 | 85.06 | 85.72 | 84.76 | 85.67 | 1,778,857 | +1.27(+1.51%) |
Sep 12, 2018 | 84.76 | 84.99 | 83.96 | 84.40 | 1,803,494 | -0.50(-0.59%) |
Sep 11, 2018 | 83.94 | 85.13 | 82.75 | 84.90 | 1,964,727 | +0.27(+0.32%) |
Sep 10, 2018 | 85.67 | 86.00 | 84.27 | 84.63 | 2,672,618 | -1.89(-2.18%) |
Sep 07, 2018 | 87.29 | 87.73 | 86.48 | 86.52 | 1,821,466 | -0.93(-1.06%) |
Sep 06, 2018 | 87.62 | 88.32 | 86.96 | 87.44 | 1,911,569 | -0.26(-0.30%) |
Sep 05, 2018 | 87.27 | 88.17 | 87.10 | 87.70 | 2,214,222 | +0.39(+0.45%) |
Sep 04, 2018 | 87.00 | 87.46 | 86.74 | 87.31 | 2,450,641 | +0.33(+0.38%) |
Aug 31, 2018 | 86.98 | 86.98 | 86.98 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 86.66 | 86.70 | 86.28 | 86.52 | 1,822,114 | -0.08(-0.09%) |
Aug 29, 2018 | 86.58 | 86.99 | 86.37 | 86.59 | 1,849,629 | +0.17(+0.20%) |
Aug 28, 2018 | 86.47 | 87.05 | 86.24 | 86.42 | 2,268,636 | -0.03(-0.04%) |
Aug 27, 2018 | 86.24 | 86.49 | 86.02 | 86.46 | 1,444,735 | +0.77(+0.89%) |
Aug 24, 2018 | 85.53 | 85.97 | 85.41 | 85.69 | 2,182,468 | +0.33(+0.38%) |
Aug 23, 2018 | 85.62 | 85.76 | 85.00 | 85.36 | 1,867,004 | -0.31(-0.36%) |
Aug 22, 2018 | 87.05 | 87.44 | 85.66 | 85.67 | 1,539,701 | -1.66(-1.90%) |
Aug 21, 2018 | 86.32 | 87.60 | 86.32 | 87.33 | 3,165,411 | +0.86(+1.00%) |
Aug 20, 2018 | 86.27 | 86.95 | 86.16 | 86.47 | 1,336,383 | +0.36(+0.42%) |
Aug 17, 2018 | 85.79 | 86.26 | 85.59 | 86.11 | 1,324,231 | +0.11(+0.13%) |
Aug 16, 2018 | 85.46 | 86.24 | 85.24 | 86.00 | 3,485,332 | +0.90(+1.06%) |
Aug 15, 2018 | 84.49 | 85.48 | 84.49 | 85.10 | 1,784,856 | +0.40(+0.47%) |
Aug 14, 2018 | 84.42 | 85.04 | 84.08 | 84.70 | 3,029,746 | +0.19(+0.22%) |
Aug 13, 2018 | 84.92 | 85.30 | 84.34 | 84.51 | 1,926,886 | -0.40(-0.48%) |
Aug 10, 2018 | 85.17 | 85.29 | 84.59 | 84.92 | 1,425,747 | -0.73(-0.85%) |
Aug 09, 2018 | 85.14 | 85.81 | 84.92 | 85.65 | 2,335,207 | +0.23(+0.27%) |
Aug 08, 2018 | 84.94 | 85.56 | 84.59 | 85.42 | 2,015,020 | +0.38(+0.45%) |
Aug 07, 2018 | 84.93 | 85.75 | 84.67 | 85.04 | 2,542,636 | +0.32(+0.38%) |
Aug 06, 2018 | 84.49 | 85.22 | 84.48 | 84.72 | 2,272,063 | +0.30(+0.36%) |
Aug 03, 2018 | 83.97 | 84.43 | 83.34 | 84.42 | 3,114,227 | +0.44(+0.52%) |
Aug 02, 2018 | 82.51 | 84.17 | 81.64 | 83.98 | 3,170,984 | +2.49(+3.05%) |
Aug 01, 2018 | 81.92 | 82.27 | 81.32 | 81.49 | 1,821,054 | -0.40(-0.49%) |
Jul 31, 2018 | 81.60 | 81.94 | 81.30 | 81.89 | 2,106,567 | +0.46(+0.56%) |
Jul 30, 2018 | 81.40 | 82.24 | 81.14 | 81.44 | 1,665,706 | -0.04(-0.05%) |
Jul 27, 2018 | 81.85 | 82.61 | 81.42 | 81.48 | 1,167,893 | -0.10(-0.13%) |
Jul 26, 2018 | 81.15 | 82.29 | 81.06 | 81.58 | 1,944,865 | +0.87(+1.08%) |
Jul 25, 2018 | 80.01 | 80.71 | 79.86 | 80.71 | 1,728,699 | +0.45(+0.56%) |
Jul 24, 2018 | 79.57 | 80.69 | 79.57 | 80.27 | 1,860,055 | +0.03(+0.04%) |
Jul 23, 2018 | 80.32 | 80.38 | 79.53 | 80.23 | 1,906,071 | -0.20(-0.25%) |
Jul 20, 2018 | 80.08 | 80.66 | 79.72 | 80.43 | 2,215,472 | +0.00(+0.00%) |
Jul 19, 2018 | 81.97 | 82.16 | 80.39 | 80.43 | 2,522,157 | -2.01(-2.44%) |
Jul 18, 2018 | 81.27 | 82.50 | 81.08 | 82.44 | 2,436,364 | +1.29(+1.59%) |
Jul 17, 2018 | 80.76 | 81.41 | 80.50 | 81.15 | 2,654,531 | +0.69(+0.86%) |
Jul 16, 2018 | 80.18 | 80.71 | 79.93 | 80.46 | 1,633,337 | +0.54(+0.68%) |
Jul 13, 2018 | 80.02 | 80.16 | 79.69 | 79.92 | 1,383,095 | -0.06(-0.08%) |
Jul 12, 2018 | 80.52 | 80.52 | 79.43 | 79.98 | 1,472,643 | +0.06(+0.08%) |
Jul 11, 2018 | 80.17 | 80.31 | 79.82 | 79.92 | 1,742,763 | -0.46(-0.57%) |
Jul 10, 2018 | 80.79 | 81.07 | 80.21 | 80.38 | 1,869,467 | -0.21(-0.26%) |
Jul 09, 2018 | 79.86 | 80.64 | 79.53 | 80.59 | 1,615,431 | +1.24(+1.56%) |
Jul 06, 2018 | 79.08 | 79.71 | 78.70 | 79.35 | 1,811,536 | +0.19(+0.24%) |
Jul 05, 2018 | 79.55 | 79.58 | 78.68 | 79.16 | 1,073,703 | +0.03(+0.04%) |
Jul 03, 2018 | 79.12 | 79.12 | 79.12 | 0 | +0.20(+0.25%) | |
Jul 02, 2018 | 78.38 | 79.04 | 78.28 | 78.92 | 2,078,228 | +0.34(+0.44%) |
Jun 29, 2018 | 78.81 | 79.45 | 78.45 | 78.58 | 2,003,434 | -0.07(-0.09%) |
Jun 28, 2018 | 77.71 | 78.96 | 77.67 | 78.65 | 2,157,557 | +0.90(+1.15%) |
Jun 27, 2018 | 79.29 | 79.54 | 77.67 | 77.75 | 3,194,514 | -1.64(-2.07%) |
Jun 26, 2018 | 79.08 | 79.78 | 78.79 | 79.40 | 2,570,128 | +0.51(+0.64%) |
Jun 25, 2018 | 79.37 | 79.84 | 78.35 | 78.89 | 2,992,402 | -0.53(-0.66%) |
Jun 22, 2018 | 79.84 | 80.06 | 79.29 | 79.41 | 3,005,040 | +0.01(+0.01%) |
Jun 21, 2018 | 79.22 | 79.95 | 78.75 | 79.41 | 2,710,261 | +0.04(+0.05%) |
Jun 20, 2018 | 80.50 | 80.78 | 79.22 | 79.36 | 1,700,521 | -1.12(-1.39%) |
Jun 19, 2018 | 79.47 | 80.68 | 79.47 | 80.48 | 2,060,077 | +0.42(+0.53%) |
Jun 18, 2018 | 80.09 | 80.21 | 79.64 | 80.06 | 2,260,722 | -0.71(-0.87%) |
Jun 15, 2018 | 80.82 | 79.90 | 80.77 | 4,690,781 | +0.87(+1.09%) | |
Jun 14, 2018 | 80.58 | 80.69 | 79.55 | 79.90 | 2,475,231 | -0.40(-0.50%) |
Jun 13, 2018 | 80.59 | 81.72 | 80.28 | 80.30 | 2,525,443 | -0.20(-0.25%) |
Jun 12, 2018 | 80.99 | 81.54 | 80.02 | 80.50 | 2,426,808 | -0.10(-0.13%) |
Jun 11, 2018 | 80.60 | 80.92 | 80.41 | 80.60 | 1,499,434 | -0.08(-0.10%) |
Jun 08, 2018 | 80.40 | 80.87 | 80.24 | 80.68 | 1,715,329 | +0.44(+0.55%) |
Jun 07, 2018 | 80.20 | 80.36 | 79.45 | 80.24 | 2,361,014 | +0.16(+0.20%) |
Jun 06, 2018 | 80.08 | 4,913,447 | -0.59(-0.74%) | |||
Jun 05, 2018 | 81.08 | 81.23 | 80.30 | 80.67 | 2,531,983 | -0.47(-0.58%) |
Jun 04, 2018 | 81.12 | 81.26 | 80.81 | 81.14 | 1,197,992 | +0.34(+0.42%) |
Jun 01, 2018 | 81.14 | 81.27 | 80.44 | 80.81 | 2,115,538 | +0.33(+0.41%) |
May 31, 2018 | 81.17 | 81.17 | 80.25 | 80.48 | 2,235,601 | -0.77(-0.94%) |
May 30, 2018 | 81.27 | 81.93 | 80.84 | 81.25 | 2,447,442 | +0.51(+0.63%) |
May 29, 2018 | 81.09 | 81.39 | 80.24 | 80.74 | 2,744,266 | -1.04(-1.27%) |
May 25, 2018 | 81.78 | 81.78 | 81.78 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 81.87 | 82.01 | 81.13 | 81.84 | 1,316,426 | -0.06(-0.07%) |
May 23, 2018 | 81.84 | 82.12 | 81.46 | 81.90 | 1,690,673 | -0.25(-0.30%) |
May 22, 2018 | 81.91 | 82.70 | 81.68 | 82.15 | 1,130,102 | +0.23(+0.28%) |
May 21, 2018 | 81.61 | 82.19 | 81.20 | 81.91 | 1,290,344 | +0.59(+0.73%) |
May 18, 2018 | 81.54 | 81.69 | 81.05 | 81.32 | 2,164,053 | -0.07(-0.08%) |
May 17, 2018 | 81.79 | 81.85 | 81.25 | 81.39 | 2,692,595 | -0.53(-0.65%) |
May 16, 2018 | 82.11 | 82.56 | 81.56 | 81.92 | 1,730,439 | -0.21(-0.25%) |
May 15, 2018 | 81.83 | 82.48 | 81.59 | 82.13 | 2,218,001 | +0.34(+0.42%) |
May 14, 2018 | 82.68 | 82.92 | 81.64 | 81.79 | 2,319,626 | -0.79(-0.95%) |
May 11, 2018 | 82.44 | 83.77 | 82.30 | 82.57 | 2,112,904 | +0.24(+0.29%) |
May 10, 2018 | 82.72 | 82.74 | 82.08 | 82.33 | 1,799,467 | -0.27(-0.32%) |
May 09, 2018 | 81.81 | 82.64 | 81.63 | 82.60 | 2,755,143 | +0.60(+0.73%) |
May 08, 2018 | 81.79 | 82.25 | 81.53 | 82.00 | 2,558,464 | +0.56(+0.68%) |
May 07, 2018 | 81.02 | 81.83 | 80.45 | 81.44 | 2,019,187 | +0.46(+0.57%) |
May 04, 2018 | 80.02 | 81.50 | 79.56 | 80.98 | 1,963,030 | +0.40(+0.50%) |
May 03, 2018 | 80.05 | 80.97 | 78.63 | 80.58 | 3,146,326 | -0.01(-0.01%) |
May 02, 2018 | 83.79 | 83.94 | 79.11 | 80.59 | 5,764,572 | -3.55(-4.22%) |
May 01, 2018 | 83.62 | 84.13 | 82.77 | 84.13 | 1,805,896 | +0.33(+0.39%) |
Apr 30, 2018 | 84.56 | 84.90 | 83.81 | 83.81 | 1,774,090 | -0.32(-0.38%) |
Apr 27, 2018 | 83.49 | 84.30 | 83.48 | 84.12 | 1,508,950 | +0.57(+0.68%) |
Apr 26, 2018 | 83.66 | 83.82 | 82.92 | 83.56 | 1,296,606 | +0.03(+0.04%) |
Apr 25, 2018 | 83.49 | 83.93 | 82.60 | 83.52 | 2,391,368 | +0.09(+0.10%) |
Apr 24, 2018 | 84.42 | 84.99 | 82.99 | 83.44 | 2,279,172 | -1.05(-1.24%) |
Apr 23, 2018 | 84.66 | 84.73 | 83.80 | 84.48 | 1,783,974 | +0.26(+0.31%) |
Apr 20, 2018 | 84.27 | 85.04 | 83.76 | 84.23 | 1,800,624 | +0.28(+0.34%) |
Apr 19, 2018 | 84.12 | 84.86 | 83.58 | 83.94 | 2,755,582 | +0.16(+0.19%) |
Apr 18, 2018 | 83.86 | 84.03 | 82.73 | 83.78 | 2,521,431 | +0.03(+0.04%) |
Apr 17, 2018 | 83.93 | 84.86 | 83.55 | 83.75 | 2,113,224 | +0.19(+0.23%) |
Apr 16, 2018 | 83.17 | 83.90 | 82.76 | 83.56 | 2,060,978 | +1.00(+1.21%) |
Apr 13, 2018 | 83.67 | 83.70 | 82.14 | 82.56 | 1,967,733 | -0.33(-0.40%) |
Apr 12, 2018 | 82.81 | 83.49 | 82.65 | 82.89 | 1,925,602 | +0.47(+0.57%) |
Apr 11, 2018 | 82.54 | 82.95 | 82.23 | 82.42 | 2,030,217 | -0.79(-0.95%) |
Apr 10, 2018 | 82.98 | 83.62 | 82.56 | 83.21 | 1,523,060 | +1.15(+1.40%) |
Apr 09, 2018 | 82.67 | 83.52 | 81.77 | 82.06 | 1,692,544 | -0.10(-0.13%) |
Apr 06, 2018 | 82.58 | 83.29 | 81.47 | 82.16 | 2,520,795 | -1.05(-1.27%) |
Apr 05, 2018 | 83.16 | 83.77 | 82.89 | 83.22 | 2,015,463 | +0.51(+0.62%) |
Apr 04, 2018 | 80.98 | 82.88 | 80.77 | 82.70 | 2,088,438 | +1.21(+1.48%) |
Apr 03, 2018 | 80.11 | 81.79 | 79.67 | 81.49 | 2,367,877 | +1.22(+1.52%) |