Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.20 | 75.25 | 75.19 | 75.25 | 1,921,028 | +0.04(+0.05%) |
Apr 27, 2017 | 75.19 | 75.25 | 75.19 | 75.21 | 882,986 | +0.03(+0.04%) |
Apr 26, 2017 | 75.18 | 75.20 | 75.16 | 75.18 | 668,292 | +0.03(+0.04%) |
Apr 25, 2017 | 75.19 | 75.20 | 75.16 | 75.16 | 1,018,803 | -0.07(-0.09%) |
Apr 24, 2017 | 75.22 | 75.25 | 75.20 | 75.23 | 1,126,365 | -0.08(-0.11%) |
Apr 21, 2017 | 75.29 | 75.32 | 75.28 | 75.31 | 663,221 | +0.04(+0.05%) |
Apr 20, 2017 | 75.26 | 75.29 | 75.26 | 75.27 | 751,541 | -0.01(-0.01%) |
Apr 19, 2017 | 75.29 | 75.31 | 75.27 | 75.28 | 1,088,963 | -0.04(-0.05%) |
Apr 18, 2017 | 75.27 | 75.32 | 75.27 | 75.32 | 1,018,113 | +0.06(+0.08%) |
Apr 17, 2017 | 75.25 | 75.27 | 75.24 | 75.25 | 818,309 | -0.01(-0.01%) |
Apr 13, 2017 | 75.22 | 75.26 | 75.21 | 75.26 | 1,090,736 | +0.04(+0.05%) |
Apr 12, 2017 | 75.19 | 75.23 | 75.17 | 75.23 | 648,032 | +0.05(+0.07%) |
Apr 11, 2017 | 75.14 | 75.20 | 75.14 | 75.17 | 630,667 | +0.07(+0.09%) |
Apr 10, 2017 | 75.09 | 75.13 | 75.09 | 75.10 | 681,197 | +0.04(+0.05%) |
Apr 07, 2017 | 75.15 | 75.17 | 75.07 | 75.07 | 566,811 | -0.10(-0.13%) |
Apr 06, 2017 | 75.14 | 75.17 | 75.13 | 75.17 | 563,221 | +0.02(+0.02%) |
Apr 05, 2017 | 75.14 | 75.17 | 75.11 | 75.15 | 1,323,641 | +0.00(+0.00%) |
Apr 04, 2017 | 75.16 | 75.16 | 75.13 | 75.15 | 1,042,598 | -0.03(-0.04%) |
Apr 03, 2017 | 75.12 | 75.17 | 75.12 | 75.17 | 2,414,042 | +0.07(+0.09%) |
Mar 31, 2017 | 75.11 | 75.14 | 75.10 | 75.10 | 1,069,003 | +0.01(+0.01%) |
Mar 30, 2017 | 75.09 | 75.11 | 75.08 | 75.10 | 649,231 | -0.02(-0.02%) |
Mar 29, 2017 | 75.09 | 75.11 | 75.09 | 75.11 | 1,174,727 | +0.04(+0.06%) |
Mar 28, 2017 | 75.12 | 75.13 | 75.05 | 75.07 | 880,719 | -0.04(-0.05%) |
Mar 27, 2017 | 75.12 | 75.15 | 75.10 | 75.10 | 1,061,679 | +0.03(+0.04%) |
Mar 24, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,260,067 | +0.00(+0.00%) |
Mar 23, 2017 | 75.10 | 75.11 | 75.05 | 75.08 | 977,041 | +0.00(+0.00%) |
Mar 22, 2017 | 75.10 | 75.11 | 75.08 | 75.08 | 1,157,595 | +0.02(+0.02%) |
Mar 21, 2017 | 75.02 | 75.07 | 75.01 | 75.06 | 831,643 | +0.04(+0.05%) |
Mar 20, 2017 | 75.00 | 75.02 | 74.98 | 75.02 | 875,583 | +0.04(+0.05%) |
Mar 17, 2017 | 74.98 | 75.01 | 74.96 | 74.98 | 740,227 | +0.04(+0.05%) |
Mar 16, 2017 | 74.95 | 74.99 | 74.94 | 74.94 | 1,041,784 | -0.05(-0.07%) |
Mar 15, 2017 | 74.87 | 75.01 | 74.86 | 75.00 | 1,240,994 | +0.14(+0.19%) |
Mar 14, 2017 | 74.86 | 74.90 | 74.86 | 74.86 | 1,087,114 | -0.01(-0.01%) |
Mar 13, 2017 | 74.89 | 74.90 | 74.86 | 74.86 | 994,934 | -0.04(-0.05%) |
Mar 10, 2017 | 74.87 | 74.90 | 74.86 | 74.90 | 882,806 | +0.04(+0.06%) |
Mar 09, 2017 | 74.87 | 74.88 | 74.85 | 74.86 | 971,055 | -0.01(-0.01%) |
Mar 08, 2017 | 74.86 | 74.90 | 74.86 | 74.86 | 970,850 | -0.06(-0.08%) |
Mar 07, 2017 | 74.94 | 74.94 | 74.91 | 74.93 | 734,414 | -0.03(-0.04%) |
Mar 06, 2017 | 74.94 | 74.96 | 74.94 | 74.95 | 770,434 | +0.02(+0.02%) |
Mar 03, 2017 | 74.93 | 74.96 | 74.91 | 74.94 | 1,765,968 | +0.02(+0.02%) |
Mar 02, 2017 | 74.95 | 74.96 | 74.90 | 74.92 | 1,046,870 | -0.08(-0.11%) |
Mar 01, 2017 | 74.97 | 75.00 | 74.96 | 75.00 | 1,734,758 | -0.06(-0.08%) |
Feb 28, 2017 | 75.10 | 75.13 | 75.06 | 75.06 | 1,175,219 | -0.04(-0.05%) |
Feb 27, 2017 | 75.16 | 75.16 | 75.08 | 75.09 | 1,160,645 | -0.06(-0.08%) |
Feb 24, 2017 | 75.15 | 75.19 | 75.15 | 75.16 | 661,972 | +0.04(+0.05%) |
Feb 23, 2017 | 75.10 | 75.13 | 75.10 | 75.12 | 1,708,369 | +0.04(+0.05%) |
Feb 22, 2017 | 75.08 | 75.10 | 75.03 | 75.08 | 782,994 | +0.02(+0.02%) |
Feb 21, 2017 | 75.05 | 75.07 | 75.03 | 75.07 | 946,320 | +0.01(+0.01%) |
Feb 17, 2017 | 75.06 | 75.06 | 75.06 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 75.00 | 75.04 | 74.98 | 75.00 | 2,177,445 | +0.04(+0.05%) |
Feb 15, 2017 | 74.95 | 74.99 | 74.94 | 74.97 | 1,085,472 | -0.03(-0.04%) |
Feb 14, 2017 | 75.03 | 75.05 | 74.97 | 75.00 | 879,621 | -0.05(-0.07%) |
Feb 13, 2017 | 75.04 | 75.06 | 75.03 | 75.05 | 749,995 | -0.02(-0.02%) |
Feb 10, 2017 | 75.05 | 75.08 | 75.05 | 75.07 | 1,090,464 | -0.01(-0.01%) |
Feb 09, 2017 | 75.11 | 75.12 | 75.06 | 75.08 | 1,294,745 | -0.06(-0.08%) |
Feb 08, 2017 | 75.10 | 75.14 | 75.08 | 75.14 | 1,347,891 | +0.07(+0.09%) |
Feb 07, 2017 | 75.09 | 75.11 | 75.07 | 75.07 | 821,987 | -0.02(-0.02%) |
Feb 06, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,873,059 | +0.08(+0.11%) |
Feb 03, 2017 | 75.06 | 75.08 | 75.00 | 75.00 | 1,613,989 | -0.03(-0.04%) |
Feb 02, 2017 | 75.02 | 75.05 | 75.01 | 75.03 | 1,510,971 | +0.03(+0.04%) |
Feb 01, 2017 | 74.96 | 75.04 | 74.93 | 75.00 | 2,342,187 | -0.03(-0.03%) |
Jan 31, 2017 | 75.00 | 75.06 | 75.00 | 75.03 | 1,360,975 | +0.02(+0.02%) |
Jan 30, 2017 | 75.01 | 75.03 | 74.99 | 75.01 | 1,556,427 | +0.00(+0.00%) |
Jan 27, 2017 | 74.99 | 75.02 | 74.99 | 75.01 | 1,335,189 | +0.04(+0.05%) |
Jan 26, 2017 | 74.96 | 74.99 | 74.94 | 74.98 | 1,868,282 | +0.01(+0.01%) |
Jan 25, 2017 | 74.98 | 74.98 | 74.94 | 74.97 | 1,638,880 | -0.02(-0.02%) |
Jan 24, 2017 | 75.02 | 75.02 | 74.98 | 74.99 | 5,971,897 | -0.04(-0.06%) |
Jan 23, 2017 | 75.01 | 75.06 | 74.99 | 75.03 | 1,742,963 | +0.07(+0.09%) |
Jan 20, 2017 | 74.92 | 74.99 | 74.92 | 74.96 | 1,278,234 | +0.04(+0.06%) |
Jan 19, 2017 | 74.90 | 74.94 | 74.89 | 74.91 | 1,085,661 | -0.03(-0.04%) |
Jan 18, 2017 | 74.99 | 75.01 | 74.93 | 74.94 | 1,122,310 | -0.07(-0.09%) |
Jan 17, 2017 | 75.02 | 75.04 | 74.99 | 75.01 | 1,494,695 | +0.05(+0.07%) |
Jan 13, 2017 | 74.96 | 74.96 | 74.96 | 0 | -0.04(-0.05%) | |
Jan 12, 2017 | 74.99 | 75.00 | 74.96 | 74.99 | 924,957 | +0.03(+0.04%) |
Jan 11, 2017 | 74.97 | 74.99 | 74.92 | 74.97 | 1,314,677 | +0.04(+0.05%) |
Jan 10, 2017 | 74.94 | 74.95 | 74.93 | 74.93 | 1,268,496 | -0.03(-0.04%) |
Jan 09, 2017 | 74.93 | 74.96 | 74.92 | 74.96 | 1,142,690 | +0.06(+0.08%) |
Jan 06, 2017 | 74.91 | 74.93 | 74.89 | 74.90 | 1,035,517 | -0.06(-0.08%) |
Jan 05, 2017 | 74.91 | 74.99 | 74.91 | 74.96 | 1,818,839 | +0.05(+0.07%) |
Jan 04, 2017 | 74.86 | 74.91 | 74.86 | 74.91 | 2,459,109 | +0.02(+0.02%) |
Jan 03, 2017 | 74.88 | 74.91 | 74.86 | 74.89 | 4,728,153 | -0.06(-0.08%) |
Dec 30, 2016 | 74.95 | 74.95 | 74.95 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 74.87 | 74.92 | 74.86 | 74.92 | 1,436,327 | +0.08(+0.11%) |
Dec 28, 2016 | 74.82 | 74.86 | 74.80 | 74.84 | 1,478,588 | +0.03(+0.04%) |
Dec 27, 2016 | 74.81 | 74.83 | 74.80 | 74.82 | 1,006,925 | -0.04(-0.05%) |
Dec 23, 2016 | 74.85 | 74.85 | 74.85 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 74.83 | 74.85 | 74.82 | 74.85 | 1,563,993 | +0.02(+0.02%) |
Dec 21, 2016 | 74.81 | 74.83 | 74.80 | 74.83 | 1,869,358 | +0.04(+0.05%) |
Dec 20, 2016 | 74.75 | 74.81 | 74.75 | 74.80 | 1,228,857 | +0.01(+0.01%) |
Dec 19, 2016 | 74.77 | 74.81 | 74.77 | 74.79 | 1,419,417 | +0.04(+0.05%) |
Dec 16, 2016 | 74.74 | 74.79 | 74.73 | 74.75 | 1,057,574 | +0.04(+0.05%) |
Dec 15, 2016 | 74.72 | 74.75 | 74.70 | 74.72 | 1,528,723 | -0.04(-0.05%) |
Dec 14, 2016 | 74.90 | 74.91 | 74.72 | 74.75 | 1,305,299 | -0.14(-0.19%) |
Dec 13, 2016 | 74.91 | 74.91 | 74.86 | 74.90 | 2,172,438 | -0.01(-0.01%) |
Dec 12, 2016 | 74.91 | 74.93 | 74.90 | 74.91 | 1,050,111 | -0.03(-0.04%) |
Dec 09, 2016 | 74.96 | 74.96 | 74.91 | 74.93 | 1,490,019 | -0.01(-0.01%) |
Dec 08, 2016 | 74.92 | 74.96 | 74.92 | 74.94 | 1,434,823 | -0.01(-0.01%) |
Dec 07, 2016 | 74.96 | 74.97 | 74.94 | 74.95 | 1,446,273 | +0.03(+0.04%) |
Dec 06, 2016 | 74.95 | 74.95 | 74.91 | 74.92 | 1,494,633 | -0.02(-0.02%) |
Dec 05, 2016 | 74.91 | 74.96 | 74.89 | 74.94 | 2,013,522 | +0.00(+0.00%) |
Dec 02, 2016 | 74.93 | 74.96 | 74.91 | 74.94 | 2,761,377 | +0.08(+0.11%) |
Dec 01, 2016 | 74.85 | 74.90 | 74.84 | 74.86 | 7,046,241 | -0.04(-0.05%) |
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%) |