Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |