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%) |