Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 74.99 | 75.02 | 74.99 | 75.02 | 1,524,576 | +0.05(+0.07%) |
Oct 28, 2016 | 74.94 | 75.00 | 74.94 | 74.96 | 1,392,079 | +0.00(+0.00%) |
Oct 27, 2016 | 74.95 | 74.96 | 74.92 | 74.96 | 820,740 | +0.02(+0.02%) |
Oct 26, 2016 | 74.96 | 74.96 | 74.94 | 74.95 | 585,409 | -0.03(-0.04%) |
Oct 25, 2016 | 74.96 | 74.99 | 74.95 | 74.97 | 4,260,545 | +0.00(+0.00%) |
Oct 24, 2016 | 74.99 | 75.00 | 74.96 | 74.97 | 659,740 | -0.03(-0.04%) |
Oct 21, 2016 | 75.00 | 75.01 | 74.97 | 75.00 | 1,179,818 | +0.02(+0.02%) |
Oct 20, 2016 | 75.02 | 75.02 | 74.97 | 74.98 | 2,936,608 | -0.04(-0.05%) |
Oct 19, 2016 | 75.00 | 75.03 | 74.99 | 75.02 | 728,452 | +0.00(+0.00%) |
Oct 18, 2016 | 74.99 | 75.02 | 74.96 | 75.02 | 2,341,090 | +0.03(+0.04%) |
Oct 17, 2016 | 74.97 | 75.00 | 74.96 | 74.99 | 4,371,516 | +0.06(+0.08%) |
Oct 14, 2016 | 74.95 | 74.97 | 74.93 | 74.93 | 1,677,164 | -0.02(-0.02%) |
Oct 13, 2016 | 74.94 | 74.96 | 74.92 | 74.95 | 5,801,690 | +0.03(+0.04%) |
Oct 12, 2016 | 74.91 | 74.92 | 74.88 | 74.92 | 1,484,650 | +0.00(+0.00%) |
Oct 11, 2016 | 74.90 | 74.93 | 74.90 | 74.92 | 1,425,814 | -0.01(-0.01%) |
Oct 10, 2016 | 74.94 | 74.95 | 74.91 | 74.93 | 1,046,332 | -0.04(-0.05%) |
Oct 07, 2016 | 74.96 | 74.98 | 74.94 | 74.96 | 916,147 | +0.03(+0.04%) |
Oct 06, 2016 | 74.94 | 74.98 | 74.93 | 74.94 | 769,434 | +0.00(+0.00%) |
Oct 05, 2016 | 75.01 | 75.01 | 74.94 | 74.94 | 1,861,723 | -0.04(-0.06%) |
Oct 04, 2016 | 75.02 | 75.02 | 74.97 | 74.98 | 1,056,634 | -0.06(-0.08%) |
Oct 03, 2016 | 75.05 | 75.05 | 75.02 | 75.04 | 1,864,458 | -0.01(-0.01%) |
Sep 30, 2016 | 75.11 | 75.12 | 75.05 | 75.05 | 1,563,604 | -0.06(-0.08%) |
Sep 29, 2016 | 75.06 | 75.12 | 75.04 | 75.12 | 1,318,856 | +0.03(+0.04%) |
Sep 28, 2016 | 75.08 | 75.10 | 75.07 | 75.09 | 1,152,698 | -0.01(-0.01%) |
Sep 27, 2016 | 75.12 | 75.12 | 75.07 | 75.10 | 731,202 | +0.01(+0.01%) |
Sep 26, 2016 | 75.06 | 75.10 | 75.05 | 75.09 | 890,971 | +0.04(+0.06%) |
Sep 23, 2016 | 75.02 | 75.04 | 75.00 | 75.04 | 7,950,544 | +0.04(+0.06%) |
Sep 22, 2016 | 75.01 | 75.04 | 74.99 | 75.00 | 860,668 | -0.02(-0.02%) |
Sep 21, 2016 | 74.98 | 75.02 | 74.94 | 75.02 | 924,962 | +0.02(+0.02%) |
Sep 20, 2016 | 75.02 | 75.03 | 75.00 | 75.00 | 1,115,235 | -0.02(-0.02%) |
Sep 19, 2016 | 75.02 | 75.04 | 75.01 | 75.02 | 745,248 | -0.02(-0.02%) |
Sep 16, 2016 | 75.04 | 75.06 | 75.02 | 75.04 | 958,752 | -0.04(-0.05%) |
Sep 15, 2016 | 75.03 | 75.09 | 75.01 | 75.07 | 12,009,510 | +0.06(+0.08%) |
Sep 14, 2016 | 74.98 | 75.04 | 74.98 | 75.01 | 1,849,839 | +0.04(+0.06%) |
Sep 13, 2016 | 75.01 | 75.02 | 74.94 | 74.97 | 1,256,137 | -0.03(-0.04%) |
Sep 12, 2016 | 74.97 | 75.03 | 74.97 | 74.99 | 2,406,165 | +0.03(+0.04%) |
Sep 09, 2016 | 74.97 | 75.00 | 74.95 | 74.97 | 3,090,173 | -0.03(-0.04%) |
Sep 08, 2016 | 75.04 | 75.05 | 74.99 | 74.99 | 695,885 | -0.05(-0.07%) |
Sep 07, 2016 | 75.07 | 75.09 | 75.04 | 75.04 | 1,188,931 | +0.00(+0.00%) |
Sep 06, 2016 | 74.98 | 75.09 | 74.97 | 75.04 | 1,513,947 | +0.05(+0.07%) |
Sep 02, 2016 | 75.00 | 74.99 | 74.99 | 74.99 | 822,711 | +0.00(+0.00%) |
Sep 01, 2016 | 74.94 | 75.00 | 74.92 | 74.99 | 1,350,195 | +0.04(+0.05%) |
Aug 31, 2016 | 74.97 | 75.00 | 74.96 | 74.96 | 1,062,797 | -0.01(-0.01%) |
Aug 30, 2016 | 74.97 | 74.98 | 74.95 | 74.97 | 544,624 | +0.01(+0.01%) |
Aug 29, 2016 | 74.91 | 74.97 | 74.91 | 74.96 | 536,887 | +0.04(+0.06%) |
Aug 26, 2016 | 74.99 | 75.03 | 74.91 | 74.91 | 804,729 | -0.07(-0.09%) |
Aug 25, 2016 | 75.01 | 75.01 | 74.97 | 74.98 | 620,537 | -0.03(-0.04%) |
Aug 24, 2016 | 75.04 | 75.04 | 75.01 | 75.01 | 528,807 | -0.02(-0.02%) |
Aug 23, 2016 | 75.02 | 75.04 | 75.01 | 75.03 | 516,078 | +0.01(+0.01%) |
Aug 22, 2016 | 75.04 | 75.04 | 75.01 | 75.02 | 544,241 | +0.01(+0.01%) |
Aug 19, 2016 | 75.03 | 75.04 | 75.00 | 75.01 | 668,888 | -0.07(-0.09%) |
Aug 18, 2016 | 75.04 | 75.08 | 75.01 | 75.08 | 789,667 | +0.05(+0.07%) |
Aug 17, 2016 | 75.00 | 75.06 | 74.98 | 75.03 | 1,384,583 | +0.00(+0.00%) |
Aug 16, 2016 | 75.02 | 75.04 | 75.00 | 75.03 | 877,994 | -0.03(-0.04%) |
Aug 15, 2016 | 75.04 | 75.06 | 75.03 | 75.05 | 990,009 | -0.02(-0.02%) |
Aug 12, 2016 | 75.10 | 75.10 | 75.05 | 75.07 | 662,208 | +0.05(+0.07%) |
Aug 11, 2016 | 75.09 | 75.09 | 74.99 | 75.02 | 1,053,919 | -0.07(-0.09%) |
Aug 10, 2016 | 75.07 | 75.09 | 75.05 | 75.09 | 1,101,918 | +0.04(+0.05%) |
Aug 09, 2016 | 75.03 | 75.05 | 75.00 | 75.05 | 2,649,825 | +0.04(+0.06%) |
Aug 08, 2016 | 75.01 | 75.04 | 74.99 | 75.01 | 2,921,369 | -0.03(-0.04%) |
Aug 05, 2016 | 75.08 | 75.08 | 75.02 | 75.04 | 1,327,536 | -0.11(-0.14%) |
Aug 04, 2016 | 75.12 | 75.15 | 75.12 | 75.14 | 692,105 | +0.05(+0.07%) |
Aug 03, 2016 | 75.11 | 75.12 | 75.06 | 75.09 | 3,815,341 | +0.01(+0.01%) |
Aug 02, 2016 | 75.07 | 75.12 | 75.05 | 75.08 | 1,097,052 | -0.03(-0.04%) |