Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.90 | 74.93 | 74.90 | 74.90 | 1,635,628 | -0.03(-0.04%) |
Nov 29, 2016 | 74.90 | 74.96 | 74.90 | 74.92 | 1,390,668 | +0.01(+0.01%) |
Nov 28, 2016 | 74.89 | 74.94 | 74.89 | 74.91 | 1,276,380 | +0.04(+0.06%) |
Nov 25, 2016 | 74.87 | 74.91 | 74.86 | 74.87 | 392,000 | -0.01(-0.01%) |
Nov 23, 2016 | 74.88 | 74.88 | 74.88 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 74.92 | 74.97 | 74.91 | 74.92 | 2,394,799 | -0.02(-0.02%) |
Nov 21, 2016 | 74.94 | 74.97 | 74.91 | 74.94 | 1,003,378 | -0.01(-0.01%) |
Nov 18, 2016 | 74.98 | 74.99 | 74.92 | 74.95 | 2,306,597 | -0.04(-0.06%) |
Nov 17, 2016 | 75.00 | 75.01 | 74.98 | 74.99 | 1,292,485 | -0.01(-0.01%) |
Nov 16, 2016 | 74.99 | 75.02 | 74.97 | 75.00 | 1,137,159 | -0.01(-0.01%) |
Nov 15, 2016 | 74.99 | 75.01 | 74.98 | 75.01 | 2,347,643 | +0.03(+0.04%) |
Nov 14, 2016 | 75.02 | 75.06 | 74.99 | 74.99 | 20,652,264 | -0.12(-0.15%) |
Nov 11, 2016 | 75.12 | 75.14 | 75.07 | 75.10 | 3,841,567 | +0.00(+0.00%) |
Nov 10, 2016 | 75.15 | 75.20 | 75.10 | 75.10 | 2,174,188 | -0.03(-0.04%) |
Nov 09, 2016 | 75.24 | 75.26 | 75.13 | 75.13 | 2,012,874 | -0.10(-0.13%) |
Nov 08, 2016 | 75.28 | 75.29 | 75.22 | 75.22 | 2,193,891 | -0.08(-0.11%) |
Nov 07, 2016 | 75.28 | 75.30 | 75.27 | 75.30 | 3,044,341 | -0.03(-0.04%) |
Nov 04, 2016 | 75.30 | 75.34 | 75.29 | 75.33 | 2,378,591 | +0.03(+0.04%) |
Nov 03, 2016 | 75.27 | 75.30 | 75.27 | 75.30 | 2,952,112 | +0.01(+0.01%) |
Nov 02, 2016 | 75.28 | 75.31 | 75.26 | 75.30 | 1,711,106 | +0.04(+0.06%) |
Nov 01, 2016 | 75.22 | 75.29 | 75.22 | 75.25 | 9,296,086 | +0.00(+0.00%) |
Oct 31, 2016 | 75.22 | 75.25 | 75.22 | 75.25 | 1,519,849 | +0.05(+0.07%) |
Oct 28, 2016 | 75.17 | 75.23 | 75.17 | 75.20 | 1,387,762 | +0.00(+0.00%) |
Oct 27, 2016 | 75.18 | 75.20 | 75.15 | 75.20 | 818,195 | +0.02(+0.02%) |
Oct 26, 2016 | 75.19 | 75.20 | 75.17 | 75.18 | 583,593 | -0.03(-0.04%) |
Oct 25, 2016 | 75.20 | 75.22 | 75.18 | 75.21 | 4,247,334 | +0.00(+0.00%) |
Oct 24, 2016 | 75.22 | 75.23 | 75.19 | 75.21 | 657,694 | -0.03(-0.04%) |
Oct 21, 2016 | 75.23 | 75.24 | 75.21 | 75.23 | 1,176,160 | +0.02(+0.02%) |
Oct 20, 2016 | 75.25 | 75.25 | 75.21 | 75.22 | 2,927,503 | -0.04(-0.05%) |
Oct 19, 2016 | 75.23 | 75.26 | 75.22 | 75.25 | 726,193 | +0.00(+0.00%) |
Oct 18, 2016 | 75.22 | 75.25 | 75.19 | 75.25 | 2,333,831 | +0.03(+0.04%) |
Oct 17, 2016 | 75.21 | 75.23 | 75.20 | 75.22 | 4,357,962 | +0.06(+0.08%) |
Oct 14, 2016 | 75.18 | 75.21 | 75.16 | 75.16 | 1,671,964 | -0.02(-0.02%) |
Oct 13, 2016 | 75.17 | 75.20 | 75.15 | 75.18 | 5,783,701 | +0.03(+0.04%) |
Oct 12, 2016 | 75.14 | 75.15 | 75.12 | 75.15 | 1,480,046 | +0.00(+0.00%) |
Oct 11, 2016 | 75.14 | 75.16 | 75.14 | 75.15 | 1,421,393 | -0.01(-0.01%) |
Oct 10, 2016 | 75.17 | 75.18 | 75.14 | 75.16 | 1,043,088 | -0.04(-0.05%) |
Oct 07, 2016 | 75.19 | 75.22 | 75.17 | 75.20 | 913,307 | +0.03(+0.04%) |
Oct 06, 2016 | 75.17 | 75.22 | 75.16 | 75.17 | 767,048 | +0.00(+0.00%) |
Oct 05, 2016 | 75.24 | 75.24 | 75.17 | 75.17 | 1,855,950 | -0.04(-0.06%) |
Oct 04, 2016 | 75.25 | 75.25 | 75.21 | 75.22 | 1,053,357 | -0.06(-0.08%) |
Oct 03, 2016 | 75.29 | 75.29 | 75.25 | 75.28 | 1,858,677 | -0.01(-0.01%) |
Sep 30, 2016 | 75.34 | 75.35 | 75.29 | 75.29 | 1,558,756 | -0.06(-0.08%) |
Sep 29, 2016 | 75.30 | 75.35 | 75.28 | 75.35 | 1,314,767 | +0.03(+0.04%) |
Sep 28, 2016 | 75.31 | 75.33 | 75.30 | 75.32 | 1,149,124 | -0.01(-0.01%) |
Sep 27, 2016 | 75.35 | 75.35 | 75.30 | 75.33 | 728,935 | +0.01(+0.01%) |
Sep 26, 2016 | 75.30 | 75.33 | 75.28 | 75.32 | 888,209 | +0.04(+0.06%) |
Sep 23, 2016 | 75.25 | 75.28 | 75.23 | 75.28 | 7,925,892 | +0.04(+0.06%) |
Sep 22, 2016 | 75.24 | 75.27 | 75.23 | 75.23 | 857,999 | -0.02(-0.02%) |
Sep 21, 2016 | 75.22 | 75.25 | 75.17 | 75.25 | 922,094 | +0.02(+0.02%) |
Sep 20, 2016 | 75.25 | 75.26 | 75.23 | 75.23 | 1,111,777 | -0.02(-0.02%) |
Sep 19, 2016 | 75.25 | 75.27 | 75.24 | 75.25 | 742,937 | -0.02(-0.02%) |
Sep 16, 2016 | 75.27 | 75.30 | 75.25 | 75.27 | 955,779 | -0.04(-0.05%) |
Sep 15, 2016 | 75.26 | 75.32 | 75.24 | 75.30 | 11,972,273 | +0.06(+0.08%) |
Sep 14, 2016 | 75.22 | 75.27 | 75.22 | 75.24 | 1,844,103 | +0.04(+0.06%) |
Sep 13, 2016 | 75.24 | 75.25 | 75.17 | 75.20 | 1,252,242 | -0.03(-0.04%) |
Sep 12, 2016 | 75.21 | 75.26 | 75.20 | 75.23 | 2,398,704 | +0.03(+0.04%) |
Sep 09, 2016 | 75.21 | 75.23 | 75.19 | 75.20 | 3,080,592 | -0.03(-0.04%) |
Sep 08, 2016 | 75.27 | 75.29 | 75.23 | 75.23 | 693,727 | -0.05(-0.07%) |
Sep 07, 2016 | 75.30 | 75.32 | 75.28 | 75.28 | 1,185,244 | +0.00(+0.00%) |
Sep 06, 2016 | 75.22 | 75.32 | 75.21 | 75.28 | 1,509,252 | +0.05(+0.07%) |
Sep 02, 2016 | 75.23 | 75.23 | 75.23 | 75.23 | 820,160 | +0.00(+0.00%) |
Sep 01, 2016 | 75.17 | 75.23 | 75.15 | 75.23 | 1,346,009 | +0.04(+0.05%) |
Aug 31, 2016 | 75.21 | 75.23 | 75.19 | 75.19 | 1,059,502 | -0.01(-0.01%) |
Aug 30, 2016 | 75.20 | 75.22 | 75.18 | 75.20 | 542,936 | +0.01(+0.01%) |
Aug 29, 2016 | 75.15 | 75.21 | 75.15 | 75.19 | 535,222 | +0.04(+0.06%) |
Aug 26, 2016 | 75.23 | 75.26 | 75.15 | 75.15 | 802,234 | -0.07(-0.09%) |
Aug 25, 2016 | 75.24 | 75.24 | 75.21 | 75.22 | 618,613 | -0.03(-0.04%) |
Aug 24, 2016 | 75.28 | 75.28 | 75.24 | 75.24 | 527,167 | -0.02(-0.02%) |
Aug 23, 2016 | 75.25 | 75.28 | 75.24 | 75.26 | 514,478 | +0.01(+0.01%) |
Aug 22, 2016 | 75.27 | 75.28 | 75.25 | 75.25 | 542,554 | +0.01(+0.01%) |
Aug 19, 2016 | 75.26 | 75.28 | 75.23 | 75.24 | 666,814 | -0.07(-0.09%) |
Aug 18, 2016 | 75.27 | 75.31 | 75.24 | 75.31 | 787,219 | +0.05(+0.07%) |
Aug 17, 2016 | 75.23 | 75.30 | 75.21 | 75.26 | 1,380,290 | +0.00(+0.00%) |
Aug 16, 2016 | 75.25 | 75.27 | 75.23 | 75.26 | 875,272 | -0.03(-0.04%) |
Aug 15, 2016 | 75.28 | 75.30 | 75.26 | 75.29 | 986,939 | -0.02(-0.02%) |
Aug 12, 2016 | 75.33 | 75.34 | 75.29 | 75.30 | 660,155 | +0.05(+0.07%) |
Aug 11, 2016 | 75.32 | 75.32 | 75.23 | 75.25 | 1,050,651 | -0.07(-0.09%) |
Aug 10, 2016 | 75.30 | 75.32 | 75.29 | 75.32 | 1,098,502 | +0.04(+0.05%) |
Aug 09, 2016 | 75.26 | 75.29 | 75.23 | 75.29 | 2,641,609 | +0.04(+0.06%) |
Aug 08, 2016 | 75.24 | 75.27 | 75.23 | 75.24 | 2,912,311 | -0.03(-0.04%) |
Aug 05, 2016 | 75.31 | 75.31 | 75.25 | 75.27 | 1,323,420 | -0.11(-0.14%) |
Aug 04, 2016 | 75.36 | 75.38 | 75.35 | 75.38 | 689,959 | +0.05(+0.07%) |
Aug 03, 2016 | 75.34 | 75.35 | 75.30 | 75.32 | 3,803,511 | +0.01(+0.01%) |
Aug 02, 2016 | 75.30 | 75.35 | 75.28 | 75.31 | 1,093,651 | -0.03(-0.04%) |
Aug 01, 2016 | 75.30 | 75.34 | 75.30 | 75.34 | 3,451,027 | -0.03(-0.03%) |
Jul 29, 2016 | 75.32 | 75.37 | 75.31 | 75.37 | 1,177,763 | +0.10(+0.13%) |
Jul 28, 2016 | 75.27 | 75.29 | 75.25 | 75.27 | 1,033,264 | -0.01(-0.01%) |
Jul 27, 2016 | 75.22 | 75.28 | 75.21 | 75.28 | 743,467 | +0.05(+0.07%) |
Jul 26, 2016 | 75.24 | 75.24 | 75.20 | 75.22 | 1,525,011 | +0.01(+0.01%) |
Jul 25, 2016 | 75.25 | 75.26 | 75.22 | 75.22 | 908,691 | -0.05(-0.07%) |
Jul 22, 2016 | 75.26 | 75.29 | 75.25 | 75.27 | 432,789 | -0.03(-0.04%) |
Jul 21, 2016 | 75.23 | 75.29 | 75.23 | 75.29 | 526,427 | +0.05(+0.07%) |
Jul 20, 2016 | 75.24 | 75.26 | 75.22 | 75.24 | 709,657 | -0.04(-0.05%) |
Jul 19, 2016 | 75.26 | 75.28 | 75.25 | 75.28 | 836,189 | +0.01(+0.01%) |
Jul 18, 2016 | 75.26 | 75.28 | 75.24 | 75.27 | 981,413 | +0.04(+0.06%) |
Jul 15, 2016 | 75.25 | 75.25 | 75.22 | 75.22 | 1,732,669 | -0.04(-0.05%) |
Jul 14, 2016 | 75.25 | 75.29 | 75.24 | 75.26 | 722,047 | -0.04(-0.06%) |
Jul 13, 2016 | 75.31 | 75.32 | 75.29 | 75.30 | 946,101 | +0.02(+0.02%) |
Jul 12, 2016 | 75.31 | 75.31 | 75.26 | 75.29 | 6,774,156 | -0.03(-0.04%) |
Jul 11, 2016 | 75.35 | 75.37 | 75.31 | 75.31 | 1,831,177 | -0.08(-0.11%) |
Jul 08, 2016 | 75.37 | 75.40 | 75.39 | 75.39 | 1,309,370 | +0.00(+0.00%) |
Jul 07, 2016 | 75.40 | 75.42 | 75.37 | 75.39 | 1,237,832 | -0.04(-0.05%) |
Jul 06, 2016 | 75.44 | 75.46 | 75.41 | 75.43 | 6,493,920 | -0.04(-0.05%) |
Jul 05, 2016 | 75.44 | 75.47 | 75.42 | 75.46 | 2,233,013 | +0.04(+0.05%) |
Jul 01, 2016 | 75.45 | 75.43 | 75.43 | 75.43 | 4,173,196 | +0.03(+0.04%) |
Jun 30, 2016 | 75.37 | 75.42 | 75.35 | 75.40 | 2,584,507 | +0.04(+0.05%) |
Jun 29, 2016 | 75.34 | 75.37 | 75.34 | 75.37 | 949,126 | -0.03(-0.04%) |
Jun 28, 2016 | 75.36 | 75.39 | 75.34 | 75.39 | 1,800,217 | +0.03(+0.04%) |
Jun 27, 2016 | 75.38 | 75.43 | 75.37 | 75.37 | 1,319,513 | +0.07(+0.09%) |
Jun 24, 2016 | 75.37 | 75.38 | 75.29 | 75.29 | 2,627,221 | +0.15(+0.20%) |
Jun 23, 2016 | 75.14 | 75.16 | 75.12 | 75.14 | 2,605,778 | -0.03(-0.04%) |
Jun 22, 2016 | 75.18 | 75.19 | 75.15 | 75.17 | 1,969,241 | +0.03(+0.04%) |
Jun 21, 2016 | 75.18 | 75.20 | 75.14 | 75.14 | 1,039,966 | -0.05(-0.07%) |
Jun 20, 2016 | 75.19 | 75.21 | 75.16 | 75.20 | 1,922,240 | -0.04(-0.06%) |
Jun 17, 2016 | 75.24 | 75.26 | 75.22 | 75.24 | 1,781,906 | +0.01(+0.01%) |
Jun 16, 2016 | 75.28 | 75.30 | 75.22 | 75.23 | 1,278,144 | -0.04(-0.06%) |
Jun 15, 2016 | 75.18 | 75.40 | 75.18 | 75.28 | 889,082 | +0.09(+0.12%) |
Jun 14, 2016 | 75.23 | 75.23 | 75.18 | 75.19 | 1,120,483 | +0.01(+0.01%) |
Jun 13, 2016 | 75.19 | 75.22 | 75.18 | 75.18 | 690,839 | +0.02(+0.02%) |
Jun 10, 2016 | 75.13 | 75.18 | 75.13 | 75.16 | 481,072 | +0.04(+0.06%) |
Jun 09, 2016 | 75.14 | 75.14 | 75.10 | 75.12 | 898,904 | +0.02(+0.02%) |
Jun 08, 2016 | 75.07 | 75.11 | 75.07 | 75.10 | 1,025,904 | +0.02(+0.02%) |
Jun 07, 2016 | 75.08 | 75.11 | 75.07 | 75.08 | 706,960 | +0.02(+0.02%) |
Jun 06, 2016 | 75.07 | 75.10 | 75.04 | 75.06 | 760,522 | -0.02(-0.02%) |
Jun 03, 2016 | 75.09 | 75.11 | 75.07 | 75.08 | 2,121,895 | +0.12(+0.17%) |
Jun 02, 2016 | 74.92 | 74.96 | 74.92 | 74.96 | 5,166,447 | +0.06(+0.08%) |
Jun 01, 2016 | 74.95 | 74.98 | 74.90 | 74.90 | 1,680,019 | -0.05(-0.07%) |
May 31, 2016 | 74.88 | 74.98 | 74.88 | 74.95 | 1,549,226 | +0.04(+0.05%) |
May 27, 2016 | 74.96 | 74.91 | 74.91 | 74.91 | 788,257 | -0.04(-0.06%) |
May 26, 2016 | 74.94 | 74.98 | 74.92 | 74.96 | 1,418,875 | +0.04(+0.06%) |
May 25, 2016 | 74.90 | 74.91 | 74.87 | 74.91 | 5,935,620 | +0.04(+0.06%) |
May 24, 2016 | 74.90 | 74.91 | 74.86 | 74.87 | 881,097 | -0.05(-0.07%) |
May 23, 2016 | 74.89 | 74.92 | 74.89 | 74.92 | 741,274 | -0.01(-0.01%) |
May 20, 2016 | 74.91 | 74.94 | 74.90 | 74.93 | 2,199,415 | +0.03(+0.04%) |
May 19, 2016 | 74.91 | 74.94 | 74.91 | 74.91 | 1,833,811 | +0.02(+0.02%) |
May 18, 2016 | 74.95 | 74.98 | 74.88 | 74.89 | 4,178,540 | -0.13(-0.18%) |
May 17, 2016 | 75.03 | 75.05 | 74.99 | 75.02 | 927,905 | -0.03(-0.04%) |
May 16, 2016 | 75.07 | 75.07 | 75.03 | 75.05 | 680,289 | -0.04(-0.05%) |
May 13, 2016 | 75.06 | 75.10 | 75.06 | 75.08 | 1,262,409 | +0.01(+0.01%) |
May 12, 2016 | 75.10 | 75.11 | 75.07 | 75.07 | 637,085 | -0.04(-0.06%) |
May 11, 2016 | 75.13 | 75.14 | 75.11 | 75.12 | 1,819,943 | -0.03(-0.04%) |
May 10, 2016 | 75.14 | 75.14 | 75.11 | 75.14 | 3,232,292 | +0.02(+0.02%) |
May 09, 2016 | 75.14 | 75.15 | 75.12 | 75.13 | 690,638 | +0.04(+0.05%) |
May 06, 2016 | 75.15 | 75.16 | 75.09 | 75.09 | 1,265,384 | -0.02(-0.02%) |
May 05, 2016 | 75.10 | 75.14 | 75.06 | 75.11 | 630,487 | +0.03(+0.04%) |
May 04, 2016 | 75.10 | 75.10 | 75.05 | 75.08 | 1,835,476 | -0.01(-0.01%) |
May 03, 2016 | 75.10 | 75.10 | 75.06 | 75.09 | 4,289,048 | +0.08(+0.11%) |
May 02, 2016 | 75.02 | 75.04 | 75.00 | 75.01 | 1,152,515 | -0.03(-0.04%) |
Apr 29, 2016 | 75.00 | 75.06 | 74.99 | 75.04 | 1,823,464 | +0.03(+0.04%) |
Apr 28, 2016 | 74.98 | 75.04 | 74.97 | 75.01 | 786,949 | +0.04(+0.06%) |
Apr 27, 2016 | 74.94 | 74.97 | 74.87 | 74.97 | 847,713 | +0.05(+0.07%) |
Apr 26, 2016 | 74.93 | 74.94 | 74.91 | 74.92 | 1,098,133 | -0.02(-0.02%) |
Apr 25, 2016 | 74.94 | 74.97 | 74.93 | 74.93 | 1,713,956 | -0.02(-0.02%) |
Apr 22, 2016 | 74.95 | 74.96 | 74.94 | 74.95 | 2,938,340 | +0.00(+0.00%) |
Apr 21, 2016 | 74.94 | 74.99 | 74.94 | 74.95 | 1,812,453 | -0.02(-0.02%) |
Apr 20, 2016 | 75.04 | 75.04 | 74.96 | 74.97 | 1,224,353 | -0.05(-0.07%) |
Apr 19, 2016 | 75.05 | 75.05 | 75.00 | 75.02 | 1,708,843 | -0.03(-0.04%) |
Apr 18, 2016 | 75.04 | 75.06 | 75.03 | 75.05 | 986,570 | -0.01(-0.01%) |
Apr 15, 2016 | 75.01 | 75.06 | 75.01 | 75.06 | 935,291 | +0.05(+0.07%) |
Apr 14, 2016 | 75.01 | 75.02 | 74.99 | 75.00 | 1,250,161 | +0.00(+0.00%) |
Apr 13, 2016 | 75.02 | 75.02 | 74.99 | 75.00 | 1,547,260 | -0.04(-0.05%) |
Apr 12, 2016 | 75.04 | 75.05 | 75.03 | 75.04 | 594,645 | -0.02(-0.02%) |
Apr 11, 2016 | 75.05 | 75.08 | 75.04 | 75.06 | 964,242 | -0.01(-0.01%) |
Apr 08, 2016 | 75.04 | 75.07 | 75.04 | 75.07 | 673,322 | +0.00(+0.00%) |
Apr 07, 2016 | 75.04 | 75.08 | 75.03 | 75.07 | 1,671,223 | +0.04(+0.06%) |
Apr 06, 2016 | 75.04 | 75.04 | 74.99 | 75.02 | 1,165,908 | -0.03(-0.04%) |
Apr 05, 2016 | 75.03 | 75.05 | 75.01 | 75.05 | 5,273,561 | +0.03(+0.04%) |
Apr 04, 2016 | 74.99 | 75.02 | 74.97 | 75.02 | 3,244,014 | +0.05(+0.07%) |
Apr 01, 2016 | 74.97 | 75.00 | 74.95 | 74.97 | 6,012,389 | -0.04(-0.06%) |
Mar 31, 2016 | 75.00 | 75.04 | 74.98 | 75.01 | 1,762,629 | +0.04(+0.05%) |
Mar 30, 2016 | 74.96 | 74.99 | 74.92 | 74.98 | 1,482,207 | +0.01(+0.01%) |
Mar 29, 2016 | 74.85 | 74.97 | 74.85 | 74.97 | 1,382,601 | +0.14(+0.19%) |
Mar 28, 2016 | 74.83 | 74.86 | 74.83 | 74.83 | 3,197,254 | +0.02(+0.02%) |
Mar 24, 2016 | 74.85 | 74.81 | 74.81 | 74.81 | 974,632 | -0.04(-0.05%) |
Mar 23, 2016 | 74.82 | 74.86 | 74.79 | 74.84 | 1,538,916 | +0.04(+0.06%) |
Mar 22, 2016 | 74.85 | 74.86 | 74.78 | 74.80 | 2,153,551 | -0.04(-0.06%) |
Mar 21, 2016 | 74.84 | 74.84 | 74.81 | 74.84 | 2,144,785 | -0.01(-0.01%) |
Mar 18, 2016 | 74.85 | 74.88 | 74.84 | 74.85 | 3,412,248 | +0.02(+0.02%) |
Mar 17, 2016 | 74.81 | 74.84 | 74.78 | 74.84 | 1,901,141 | -0.01(-0.01%) |
Mar 16, 2016 | 74.62 | 74.84 | 74.59 | 74.84 | 6,769,767 | +0.15(+0.20%) |
Mar 15, 2016 | 74.70 | 74.72 | 74.66 | 74.69 | 1,710,107 | +0.03(+0.04%) |
Mar 14, 2016 | 74.69 | 74.69 | 74.67 | 74.67 | 2,125,938 | +0.00(+0.00%) |
Mar 11, 2016 | 74.70 | 74.70 | 74.66 | 74.67 | 4,661,576 | -0.07(-0.09%) |
Mar 10, 2016 | 74.72 | 74.75 | 74.70 | 74.74 | 2,524,942 | -0.01(-0.01%) |
Mar 09, 2016 | 74.76 | 74.77 | 74.75 | 74.75 | 1,455,985 | -0.03(-0.04%) |
Mar 08, 2016 | 74.77 | 74.81 | 74.76 | 74.77 | 3,263,403 | +0.05(+0.07%) |
Mar 07, 2016 | 74.74 | 74.76 | 74.72 | 74.72 | 2,256,672 | -0.05(-0.07%) |
Mar 04, 2016 | 74.78 | 74.81 | 74.76 | 74.77 | 1,737,341 | -0.05(-0.07%) |
Mar 03, 2016 | 74.79 | 74.83 | 74.78 | 74.83 | 6,349,118 | +0.03(+0.04%) |
Mar 02, 2016 | 74.78 | 74.81 | 74.76 | 74.80 | 3,006,150 | -0.01(-0.01%) |
Mar 01, 2016 | 74.91 | 74.91 | 74.80 | 74.81 | 5,197,159 | -0.10(-0.13%) |
Feb 29, 2016 | 74.84 | 74.91 | 74.84 | 74.91 | 2,988,260 | +0.04(+0.06%) |
Feb 26, 2016 | 74.91 | 74.92 | 74.85 | 74.86 | 2,144,855 | -0.10(-0.13%) |
Feb 25, 2016 | 74.95 | 74.98 | 74.94 | 74.96 | 1,731,353 | +0.02(+0.02%) |
Feb 24, 2016 | 74.96 | 75.01 | 74.93 | 74.94 | 1,209,957 | +0.02(+0.02%) |
Feb 23, 2016 | 74.91 | 74.94 | 74.89 | 74.93 | 1,392,443 | +0.01(+0.01%) |
Feb 22, 2016 | 74.88 | 74.92 | 74.88 | 74.92 | 1,249,425 | +0.01(+0.01%) |
Feb 19, 2016 | 74.93 | 74.95 | 74.91 | 74.91 | 1,106,264 | -0.07(-0.09%) |
Feb 18, 2016 | 74.89 | 74.98 | 74.89 | 74.98 | 974,342 | +0.06(+0.08%) |
Feb 17, 2016 | 74.87 | 74.92 | 74.86 | 74.92 | 2,267,707 | +0.02(+0.02%) |
Feb 16, 2016 | 74.94 | 74.94 | 74.90 | 74.90 | 2,887,538 | -0.04(-0.06%) |
Feb 12, 2016 | 75.00 | 74.94 | 74.94 | 74.94 | 1,354,212 | -0.09(-0.12%) |
Feb 11, 2016 | 75.08 | 75.10 | 75.01 | 75.03 | 2,057,908 | +0.07(+0.09%) |
Feb 10, 2016 | 74.90 | 74.97 | 74.90 | 74.96 | 1,203,643 | +0.00(+0.00%) |
Feb 09, 2016 | 75.01 | 75.01 | 74.94 | 74.96 | 2,176,681 | -0.03(-0.04%) |
Feb 08, 2016 | 74.95 | 75.01 | 74.94 | 74.99 | 1,664,614 | +0.09(+0.12%) |
Feb 05, 2016 | 74.86 | 74.92 | 74.86 | 74.90 | 1,468,552 | -0.02(-0.02%) |
Feb 04, 2016 | 74.90 | 74.93 | 74.90 | 74.92 | 1,480,861 | +0.02(+0.02%) |
Feb 03, 2016 | 74.86 | 74.96 | 74.86 | 74.90 | 2,225,731 | +0.02(+0.02%) |
Feb 02, 2016 | 74.82 | 74.88 | 74.82 | 74.88 | 2,867,409 | +0.10(+0.13%) |
Feb 01, 2016 | 74.80 | 74.80 | 74.77 | 74.79 | 6,425,428 | -0.04(-0.05%) |
Jan 29, 2016 | 74.82 | 74.82 | 74.78 | 74.82 | 1,726,549 | +0.09(+0.12%) |
Jan 28, 2016 | 74.73 | 74.76 | 74.71 | 74.74 | 1,442,329 | +0.00(+0.00%) |
Jan 27, 2016 | 74.67 | 74.74 | 74.66 | 74.74 | 1,977,190 | +0.02(+0.02%) |
Jan 26, 2016 | 74.68 | 74.73 | 74.67 | 74.72 | 1,335,397 | +0.04(+0.05%) |
Jan 25, 2016 | 74.67 | 74.70 | 74.67 | 74.68 | 2,042,741 | +0.00(+0.00%) |
Jan 22, 2016 | 74.65 | 74.68 | 74.64 | 74.68 | 3,614,208 | -0.03(-0.04%) |
Jan 21, 2016 | 74.74 | 74.75 | 74.69 | 74.71 | 2,640,077 | -0.01(-0.01%) |
Jan 20, 2016 | 74.71 | 74.76 | 74.70 | 74.72 | 2,428,913 | +0.05(+0.07%) |
Jan 19, 2016 | 74.66 | 74.68 | 74.64 | 74.67 | 5,798,680 | -0.01(-0.01%) |
Jan 15, 2016 | 74.67 | 74.67 | 74.67 | 74.67 | 2,423,900 | +0.06(+0.08%) |
Jan 14, 2016 | 74.60 | 74.61 | 74.57 | 74.61 | 1,472,260 | +0.02(+0.02%) |
Jan 13, 2016 | 74.54 | 74.60 | 74.53 | 74.60 | 2,066,219 | +0.04(+0.06%) |
Jan 12, 2016 | 74.50 | 74.58 | 74.49 | 74.55 | 1,447,533 | +0.01(+0.01%) |
Jan 11, 2016 | 74.50 | 74.56 | 74.48 | 74.54 | 4,037,541 | +0.03(+0.04%) |
Jan 08, 2016 | 74.49 | 74.53 | 74.46 | 74.52 | 8,102,294 | +0.05(+0.07%) |
Jan 07, 2016 | 74.49 | 74.50 | 74.44 | 74.46 | 3,067,193 | +0.03(+0.04%) |
Jan 06, 2016 | 74.45 | 74.46 | 74.42 | 74.44 | 2,734,762 | +0.04(+0.06%) |
Jan 05, 2016 | 74.41 | 74.43 | 74.38 | 74.39 | 2,805,381 | -0.04(-0.06%) |
Jan 04, 2016 | 74.45 | 74.45 | 74.41 | 74.44 | 8,565,397 | +0.10(+0.13%) |
Dec 31, 2015 | 74.40 | 74.34 | 74.34 | 74.34 | 2,798,605 | -0.04(-0.05%) |
Dec 30, 2015 | 74.34 | 74.38 | 74.32 | 74.38 | 5,443,584 | +0.02(+0.02%) |
Dec 29, 2015 | 74.34 | 74.38 | 74.33 | 74.36 | 1,231,379 | -0.02(-0.02%) |
Dec 28, 2015 | 74.38 | 74.39 | 74.37 | 74.38 | 1,244,556 | -0.04(-0.06%) |
Dec 24, 2015 | 74.41 | 74.42 | 74.42 | 74.42 | 640,699 | +0.03(+0.04%) |
Dec 23, 2015 | 74.42 | 74.42 | 74.37 | 74.39 | 3,162,843 | -0.03(-0.04%) |
Dec 22, 2015 | 74.42 | 74.43 | 74.39 | 74.42 | 1,401,816 | -0.02(-0.02%) |
Dec 21, 2015 | 74.44 | 74.44 | 74.42 | 74.43 | 3,448,287 | -0.01(-0.01%) |
Dec 18, 2015 | 74.41 | 74.44 | 74.39 | 74.44 | 1,697,109 | +0.10(+0.13%) |
Dec 17, 2015 | 74.34 | 74.38 | 74.34 | 74.35 | 2,017,996 | +0.00(+0.00%) |
Dec 16, 2015 | 74.37 | 74.39 | 74.26 | 74.35 | 1,409,656 | -0.06(-0.08%) |
Dec 15, 2015 | 74.38 | 74.41 | 74.37 | 74.41 | 1,194,496 | -0.01(-0.01%) |
Dec 14, 2015 | 74.44 | 74.47 | 74.41 | 74.42 | 1,995,245 | -0.09(-0.12%) |
Dec 11, 2015 | 74.46 | 74.53 | 74.45 | 74.50 | 1,219,203 | +0.09(+0.12%) |
Dec 10, 2015 | 74.44 | 74.45 | 74.41 | 74.42 | 1,093,357 | -0.04(-0.06%) |
Dec 09, 2015 | 74.43 | 74.47 | 74.40 | 74.46 | 4,135,951 | +0.03(+0.04%) |
Dec 08, 2015 | 74.45 | 74.46 | 74.42 | 74.43 | 1,184,213 | -0.01(-0.01%) |
Dec 07, 2015 | 74.44 | 74.46 | 74.43 | 74.44 | 2,299,810 | -0.01(-0.01%) |
Dec 04, 2015 | 74.46 | 74.49 | 74.43 | 74.45 | 5,041,492 | +0.02(+0.02%) |
Dec 03, 2015 | 74.43 | 74.43 | 74.36 | 74.43 | 5,513,747 | +0.00(+0.00%) |
Dec 02, 2015 | 74.46 | 74.46 | 74.43 | 74.43 | 1,145,226 | -0.06(-0.08%) |