Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.56 | 74.58 | 74.52 | 74.53 | 8,297,730 | -0.03(-0.04%) |
Aug 28, 2015 | 74.61 | 74.62 | 74.53 | 74.56 | 1,914,665 | -0.04(-0.05%) |
Aug 27, 2015 | 74.58 | 74.61 | 74.55 | 74.59 | 3,395,829 | +0.01(+0.01%) |
Aug 26, 2015 | 74.61 | 74.67 | 74.58 | 74.58 | 2,865,872 | -0.04(-0.06%) |
Aug 25, 2015 | 74.63 | 74.67 | 74.59 | 74.63 | 3,080,493 | -0.04(-0.05%) |
Aug 24, 2015 | 74.77 | 74.77 | 74.63 | 74.66 | 5,109,098 | +0.04(+0.05%) |
Aug 21, 2015 | 74.59 | 74.64 | 74.57 | 74.63 | 2,346,605 | +0.08(+0.11%) |
Aug 20, 2015 | 74.58 | 74.58 | 74.55 | 74.55 | 6,687,511 | -0.03(-0.04%) |
Aug 19, 2015 | 74.49 | 74.58 | 74.47 | 74.57 | 1,092,677 | +0.07(+0.09%) |
Aug 18, 2015 | 74.49 | 74.51 | 74.48 | 74.50 | 530,410 | -0.01(-0.01%) |
Aug 17, 2015 | 74.50 | 74.53 | 74.50 | 74.51 | 735,686 | +0.04(+0.06%) |
Aug 14, 2015 | 74.47 | 74.50 | 74.47 | 74.47 | 952,844 | -0.04(-0.05%) |
Aug 13, 2015 | 74.53 | 74.55 | 74.49 | 74.50 | 610,893 | -0.06(-0.08%) |
Aug 12, 2015 | 74.58 | 74.62 | 74.55 | 74.56 | 1,715,737 | +0.00(+0.00%) |
Aug 11, 2015 | 74.56 | 74.57 | 74.54 | 74.56 | 2,149,286 | +0.10(+0.13%) |
Aug 10, 2015 | 74.47 | 74.49 | 74.46 | 74.47 | 1,589,878 | +0.00(+0.00%) |
Aug 07, 2015 | 74.46 | 74.50 | 74.45 | 74.47 | 1,062,846 | -0.04(-0.05%) |
Aug 06, 2015 | 74.49 | 74.52 | 74.49 | 74.50 | 1,288,042 | +0.02(+0.02%) |
Aug 05, 2015 | 74.47 | 74.49 | 74.44 | 74.49 | 2,076,653 | +0.01(+0.01%) |
Aug 04, 2015 | 74.55 | 74.56 | 74.48 | 74.48 | 1,396,999 | -0.11(-0.15%) |
Aug 03, 2015 | 74.54 | 74.60 | 74.54 | 74.59 | 6,328,019 | +0.02(+0.03%) |
Jul 31, 2015 | 74.57 | 74.58 | 74.55 | 74.57 | 4,769,107 | +0.08(+0.11%) |
Jul 30, 2015 | 74.49 | 74.50 | 74.47 | 74.49 | 661,618 | -0.04(-0.05%) |
Jul 29, 2015 | 74.53 | 74.56 | 74.50 | 74.52 | 1,810,516 | -0.02(-0.02%) |
Jul 28, 2015 | 74.54 | 74.56 | 74.52 | 74.54 | 2,405,612 | -0.02(-0.02%) |
Jul 27, 2015 | 74.57 | 74.57 | 74.54 | 74.56 | 5,101,597 | +0.05(+0.07%) |
Jul 24, 2015 | 74.49 | 74.54 | 74.48 | 74.50 | 922,377 | +0.02(+0.02%) |
Jul 23, 2015 | 74.43 | 74.50 | 74.43 | 74.49 | 972,148 | +0.01(+0.01%) |
Jul 22, 2015 | 74.48 | 74.49 | 74.46 | 74.48 | 865,392 | -0.01(-0.01%) |
Jul 21, 2015 | 74.45 | 74.51 | 74.45 | 74.49 | 743,616 | +0.01(+0.01%) |
Jul 20, 2015 | 74.47 | 74.49 | 74.46 | 74.48 | 1,257,433 | -0.04(-0.06%) |
Jul 17, 2015 | 74.50 | 74.53 | 74.50 | 74.52 | 1,063,935 | -0.02(-0.02%) |
Jul 16, 2015 | 74.49 | 74.54 | 74.49 | 74.54 | 6,648,368 | -0.04(-0.05%) |
Jul 15, 2015 | 74.53 | 74.58 | 74.50 | 74.58 | 1,216,326 | +0.03(+0.04%) |
Jul 14, 2015 | 74.53 | 74.55 | 74.53 | 74.55 | 1,208,686 | +0.04(+0.05%) |
Jul 13, 2015 | 74.50 | 74.51 | 74.49 | 74.51 | 974,967 | -0.04(-0.05%) |
Jul 10, 2015 | 74.57 | 74.58 | 74.52 | 74.55 | 2,275,217 | -0.07(-0.09%) |
Jul 09, 2015 | 74.63 | 74.64 | 74.60 | 74.62 | 2,271,452 | -0.05(-0.07%) |
Jul 08, 2015 | 74.62 | 74.68 | 74.61 | 74.67 | 1,853,406 | +0.08(+0.11%) |
Jul 07, 2015 | 74.65 | 74.67 | 74.59 | 74.59 | 3,033,184 | -0.01(-0.01%) |
Jul 06, 2015 | 74.60 | 74.62 | 74.57 | 74.60 | 1,238,552 | +0.02(+0.02%) |
Jul 02, 2015 | 74.56 | 74.58 | 74.58 | 74.58 | 2,475,361 | +0.11(+0.15%) |
Jul 01, 2015 | 74.48 | 74.50 | 74.46 | 74.47 | 13,056,754 | -0.06(-0.09%) |
Jun 30, 2015 | 74.52 | 74.56 | 74.50 | 74.53 | 3,553,797 | +0.00(+0.00%) |
Jun 29, 2015 | 74.51 | 74.54 | 74.47 | 74.53 | 1,019,809 | +0.12(+0.17%) |
Jun 26, 2015 | 74.41 | 74.44 | 74.41 | 74.41 | 542,684 | -0.04(-0.06%) |
Jun 25, 2015 | 74.44 | 74.46 | 74.42 | 74.45 | 525,930 | -0.02(-0.02%) |
Jun 24, 2015 | 74.45 | 74.47 | 74.42 | 74.47 | 776,220 | +0.04(+0.05%) |
Jun 23, 2015 | 74.41 | 74.45 | 74.41 | 74.44 | 563,921 | -0.02(-0.02%) |
Jun 22, 2015 | 74.48 | 74.48 | 74.45 | 74.45 | 498,814 | -0.05(-0.07%) |
Jun 19, 2015 | 74.52 | 74.52 | 74.50 | 74.51 | 452,849 | +0.02(+0.02%) |
Jun 18, 2015 | 74.45 | 74.49 | 74.44 | 74.49 | 712,600 | +0.02(+0.02%) |
Jun 17, 2015 | 74.38 | 74.47 | 74.30 | 74.47 | 3,348,356 | +0.05(+0.07%) |
Jun 16, 2015 | 74.39 | 74.42 | 74.39 | 74.42 | 7,346,922 | +0.03(+0.04%) |
Jun 15, 2015 | 74.40 | 74.42 | 74.38 | 74.39 | 617,936 | +0.04(+0.05%) |
Jun 12, 2015 | 74.34 | 74.38 | 74.34 | 74.36 | 454,215 | -0.02(-0.02%) |
Jun 11, 2015 | 74.36 | 74.38 | 74.33 | 74.38 | 1,068,619 | +0.02(+0.02%) |
Jun 10, 2015 | 74.37 | 74.37 | 74.34 | 74.36 | 930,274 | -0.02(-0.02%) |
Jun 09, 2015 | 74.40 | 74.40 | 74.36 | 74.38 | 1,354,526 | -0.04(-0.05%) |
Jun 08, 2015 | 74.38 | 74.41 | 74.38 | 74.41 | 1,121,884 | +0.05(+0.06%) |
Jun 05, 2015 | 74.33 | 74.38 | 74.33 | 74.36 | 682,343 | -0.07(-0.10%) |
Jun 04, 2015 | 74.44 | 74.45 | 74.41 | 74.44 | 1,063,798 | +0.01(+0.01%) |
Jun 03, 2015 | 74.41 | 74.43 | 74.40 | 74.43 | 1,548,184 | -0.03(-0.04%) |
Jun 02, 2015 | 74.43 | 74.45 | 74.43 | 74.45 | 814,384 | -0.01(-0.01%) |