Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.58 | 74.59 | 74.55 | 74.59 | 1,731,919 | +0.09(+0.12%) |
Jan 28, 2016 | 74.50 | 74.53 | 74.48 | 74.50 | 1,446,815 | +0.00(+0.00%) |
Jan 27, 2016 | 74.44 | 74.50 | 74.43 | 74.50 | 1,983,340 | +0.02(+0.02%) |
Jan 26, 2016 | 74.45 | 74.50 | 74.44 | 74.49 | 1,339,550 | +0.04(+0.05%) |
Jan 25, 2016 | 74.43 | 74.47 | 74.43 | 74.45 | 2,049,095 | +0.00(+0.00%) |
Jan 22, 2016 | 74.42 | 74.45 | 74.41 | 74.45 | 3,625,449 | -0.03(-0.04%) |
Jan 21, 2016 | 74.50 | 74.51 | 74.46 | 74.48 | 2,648,288 | -0.01(-0.01%) |
Jan 20, 2016 | 74.48 | 74.53 | 74.47 | 74.49 | 2,436,468 | +0.05(+0.07%) |
Jan 19, 2016 | 74.43 | 74.45 | 74.41 | 74.43 | 5,816,715 | -0.01(-0.01%) |
Jan 15, 2016 | 74.43 | 74.44 | 74.44 | 74.44 | 2,431,438 | +0.06(+0.08%) |
Jan 14, 2016 | 74.36 | 74.38 | 74.34 | 74.38 | 1,476,839 | +0.02(+0.02%) |
Jan 13, 2016 | 74.31 | 74.36 | 74.29 | 74.36 | 2,072,645 | +0.04(+0.06%) |
Jan 12, 2016 | 74.27 | 74.35 | 74.26 | 74.32 | 1,452,035 | +0.01(+0.01%) |
Jan 11, 2016 | 74.27 | 74.33 | 74.25 | 74.31 | 4,050,098 | +0.03(+0.04%) |
Jan 08, 2016 | 74.26 | 74.30 | 74.23 | 74.29 | 8,127,494 | +0.05(+0.07%) |
Jan 07, 2016 | 74.26 | 74.27 | 74.21 | 74.23 | 3,076,733 | +0.03(+0.04%) |
Jan 06, 2016 | 74.22 | 74.23 | 74.19 | 74.21 | 2,743,268 | +0.04(+0.06%) |
Jan 05, 2016 | 74.18 | 74.20 | 74.15 | 74.16 | 2,814,107 | -0.04(-0.06%) |
Jan 04, 2016 | 74.22 | 74.22 | 74.18 | 74.21 | 8,592,038 | +0.10(+0.13%) |
Dec 31, 2015 | 74.17 | 74.11 | 74.11 | 74.11 | 2,807,310 | -0.04(-0.05%) |
Dec 30, 2015 | 74.11 | 74.14 | 74.09 | 74.14 | 5,460,515 | +0.02(+0.02%) |
Dec 29, 2015 | 74.11 | 74.14 | 74.10 | 74.13 | 1,235,209 | -0.02(-0.02%) |
Dec 28, 2015 | 74.14 | 74.16 | 74.14 | 74.14 | 1,248,427 | -0.04(-0.06%) |
Dec 24, 2015 | 74.18 | 74.19 | 74.19 | 74.19 | 642,692 | +0.03(+0.04%) |
Dec 23, 2015 | 74.19 | 74.19 | 74.14 | 74.16 | 3,172,680 | -0.03(-0.04%) |
Dec 22, 2015 | 74.19 | 74.20 | 74.16 | 74.19 | 1,406,176 | -0.02(-0.02%) |
Dec 21, 2015 | 74.21 | 74.21 | 74.19 | 74.20 | 3,459,012 | -0.01(-0.01%) |
Dec 18, 2015 | 74.18 | 74.21 | 74.16 | 74.21 | 1,702,387 | +0.10(+0.13%) |
Dec 17, 2015 | 74.11 | 74.15 | 74.11 | 74.12 | 2,024,272 | +0.00(+0.00%) |
Dec 16, 2015 | 74.14 | 74.16 | 74.03 | 74.12 | 1,414,040 | -0.06(-0.08%) |
Dec 15, 2015 | 74.15 | 74.18 | 74.14 | 74.18 | 1,198,211 | -0.01(-0.01%) |
Dec 14, 2015 | 74.21 | 74.24 | 74.18 | 74.19 | 2,001,451 | -0.09(-0.12%) |
Dec 11, 2015 | 74.23 | 74.30 | 74.22 | 74.27 | 1,222,995 | +0.09(+0.12%) |
Dec 10, 2015 | 74.21 | 74.22 | 74.18 | 74.19 | 1,096,757 | -0.04(-0.06%) |
Dec 09, 2015 | 74.19 | 74.24 | 74.17 | 74.23 | 4,148,815 | +0.03(+0.04%) |
Dec 08, 2015 | 74.22 | 74.23 | 74.19 | 74.20 | 1,187,896 | -0.01(-0.01%) |
Dec 07, 2015 | 74.21 | 74.23 | 74.20 | 74.21 | 2,306,963 | -0.01(-0.01%) |
Dec 04, 2015 | 74.23 | 74.26 | 74.20 | 74.22 | 5,057,173 | +0.02(+0.02%) |
Dec 03, 2015 | 74.20 | 74.20 | 74.13 | 74.20 | 5,530,896 | +0.00(+0.00%) |
Dec 02, 2015 | 74.23 | 74.23 | 74.19 | 74.20 | 1,148,788 | -0.06(-0.08%) |
Dec 01, 2015 | 74.20 | 74.28 | 74.20 | 74.26 | 5,023,158 | +0.04(+0.06%) |
Nov 30, 2015 | 74.23 | 74.24 | 74.21 | 74.22 | 1,674,159 | -0.03(-0.04%) |
Nov 27, 2015 | 74.23 | 74.26 | 74.23 | 74.25 | 489,552 | +0.02(+0.02%) |
Nov 25, 2015 | 74.23 | 74.23 | 74.23 | 74.23 | 3,495,603 | +0.01(+0.01%) |
Nov 24, 2015 | 74.23 | 74.24 | 74.21 | 74.22 | 1,167,194 | +0.00(+0.00%) |
Nov 23, 2015 | 74.19 | 74.23 | 74.19 | 74.22 | 1,067,262 | -0.01(-0.01%) |
Nov 20, 2015 | 74.24 | 74.26 | 74.22 | 74.23 | 910,144 | +0.00(+0.00%) |
Nov 19, 2015 | 74.26 | 74.27 | 74.23 | 74.23 | 1,945,352 | -0.02(-0.02%) |
Nov 18, 2015 | 74.26 | 74.28 | 74.23 | 74.25 | 2,054,938 | -0.03(-0.04%) |
Nov 17, 2015 | 74.24 | 74.30 | 74.23 | 74.27 | 5,364,185 | -0.03(-0.04%) |
Nov 16, 2015 | 74.30 | 74.32 | 74.28 | 74.30 | 2,091,094 | +0.00(+0.00%) |
Nov 13, 2015 | 74.25 | 74.30 | 74.25 | 74.30 | 879,043 | +0.06(+0.08%) |
Nov 12, 2015 | 74.23 | 74.26 | 74.23 | 74.24 | 6,684,627 | +0.03(+0.04%) |
Nov 11, 2015 | 74.26 | 74.28 | 74.21 | 74.21 | 7,845,654 | -0.02(-0.02%) |
Nov 10, 2015 | 74.23 | 74.26 | 74.20 | 74.23 | 2,437,598 | +0.04(+0.05%) |
Nov 09, 2015 | 74.19 | 74.21 | 74.18 | 74.19 | 1,845,795 | -0.02(-0.02%) |
Nov 06, 2015 | 74.21 | 74.23 | 74.19 | 74.21 | 2,088,315 | -0.07(-0.09%) |
Nov 05, 2015 | 74.28 | 74.30 | 74.26 | 74.28 | 3,161,979 | +0.00(+0.00%) |
Nov 04, 2015 | 74.33 | 74.36 | 74.28 | 74.28 | 2,416,173 | -0.08(-0.11%) |
Nov 03, 2015 | 74.35 | 74.37 | 74.34 | 74.36 | 4,151,557 | -0.01(-0.01%) |