Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.64 | 74.66 | 74.63 | 74.64 | 3,684,914 | +0.00(+0.00%) |
Oct 29, 2015 | 74.65 | 74.67 | 74.64 | 74.64 | 1,734,774 | -0.05(-0.07%) |
Oct 28, 2015 | 74.78 | 74.79 | 74.66 | 74.70 | 1,885,317 | -0.10(-0.13%) |
Oct 27, 2015 | 74.79 | 74.82 | 74.79 | 74.79 | 1,164,475 | +0.03(+0.04%) |
Oct 26, 2015 | 74.77 | 74.78 | 74.76 | 74.77 | 6,707,049 | +0.00(+0.00%) |
Oct 23, 2015 | 74.78 | 74.80 | 74.75 | 74.77 | 6,429,204 | -0.06(-0.08%) |
Oct 22, 2015 | 74.80 | 74.85 | 74.80 | 74.83 | 2,707,571 | +0.03(+0.04%) |
Oct 21, 2015 | 74.78 | 74.82 | 74.77 | 74.80 | 12,640,075 | +0.03(+0.04%) |
Oct 20, 2015 | 74.77 | 74.78 | 74.76 | 74.78 | 1,169,925 | -0.04(-0.06%) |
Oct 19, 2015 | 74.80 | 74.82 | 74.78 | 74.82 | 1,630,746 | +0.03(+0.04%) |
Oct 16, 2015 | 74.80 | 74.82 | 74.79 | 74.79 | 1,071,120 | -0.04(-0.05%) |
Oct 15, 2015 | 74.81 | 74.84 | 74.80 | 74.83 | 1,802,414 | -0.04(-0.06%) |
Oct 14, 2015 | 74.86 | 74.88 | 74.82 | 74.87 | 3,885,658 | +0.11(+0.14%) |
Oct 13, 2015 | 74.76 | 74.78 | 74.75 | 74.77 | 1,217,517 | +0.03(+0.04%) |
Oct 12, 2015 | 74.71 | 74.78 | 74.71 | 74.74 | 1,689,816 | -0.02(-0.02%) |
Oct 09, 2015 | 74.73 | 74.76 | 74.72 | 74.76 | 1,258,897 | +0.00(+0.00%) |
Oct 08, 2015 | 74.74 | 74.79 | 74.74 | 74.76 | 2,037,800 | -0.02(-0.02%) |
Oct 07, 2015 | 74.78 | 74.78 | 74.75 | 74.78 | 4,160,262 | -0.02(-0.02%) |
Oct 06, 2015 | 74.77 | 74.81 | 74.77 | 74.79 | 1,726,464 | -0.01(-0.01%) |
Oct 05, 2015 | 74.84 | 74.84 | 74.78 | 74.80 | 6,251,366 | -0.05(-0.07%) |
Oct 02, 2015 | 74.88 | 74.90 | 74.84 | 74.85 | 1,896,396 | +0.11(+0.14%) |
Oct 01, 2015 | 74.75 | 74.78 | 74.72 | 74.75 | 5,981,127 | -0.00(-0.00%) |
Sep 30, 2015 | 74.71 | 74.76 | 74.71 | 74.75 | 10,841,083 | +0.02(+0.02%) |
Sep 29, 2015 | 74.71 | 74.75 | 74.70 | 74.73 | 2,156,463 | +0.04(+0.05%) |
Sep 28, 2015 | 74.67 | 74.71 | 74.65 | 74.70 | 2,924,415 | +0.05(+0.07%) |
Sep 25, 2015 | 74.67 | 74.69 | 74.63 | 74.64 | 1,268,744 | -0.04(-0.05%) |
Sep 24, 2015 | 74.66 | 74.71 | 74.66 | 74.68 | 1,683,502 | +0.04(+0.06%) |
Sep 23, 2015 | 74.64 | 74.67 | 74.62 | 74.63 | 1,887,154 | -0.03(-0.04%) |
Sep 22, 2015 | 74.65 | 74.67 | 74.63 | 74.66 | 948,556 | +0.04(+0.06%) |
Sep 21, 2015 | 74.62 | 74.63 | 74.60 | 74.62 | 1,896,765 | -0.04(-0.06%) |
Sep 18, 2015 | 74.63 | 74.66 | 74.63 | 74.66 | 1,620,101 | +0.04(+0.05%) |
Sep 17, 2015 | 74.46 | 74.64 | 74.46 | 74.63 | 1,441,974 | +0.17(+0.22%) |
Sep 16, 2015 | 74.48 | 74.52 | 74.46 | 74.46 | 1,653,442 | -0.01(-0.01%) |
Sep 15, 2015 | 74.56 | 74.56 | 74.47 | 74.47 | 2,501,482 | -0.11(-0.14%) |
Sep 14, 2015 | 74.59 | 74.61 | 74.57 | 74.57 | 1,875,041 | -0.02(-0.02%) |
Sep 11, 2015 | 74.56 | 74.60 | 74.56 | 74.59 | 613,470 | +0.03(+0.04%) |
Sep 10, 2015 | 74.56 | 74.56 | 74.54 | 74.56 | 1,141,711 | +0.03(+0.04%) |
Sep 09, 2015 | 74.51 | 74.56 | 74.51 | 74.54 | 1,956,747 | -0.02(-0.02%) |
Sep 08, 2015 | 74.55 | 74.56 | 74.54 | 74.56 | 3,696,975 | -0.03(-0.04%) |
Sep 04, 2015 | 74.59 | 74.58 | 74.58 | 74.58 | 1,584,866 | +0.01(+0.01%) |
Sep 03, 2015 | 74.61 | 74.61 | 74.56 | 74.57 | 2,987,799 | +0.00(+0.00%) |
Sep 02, 2015 | 74.57 | 74.58 | 74.54 | 74.57 | 6,471,026 | +0.02(+0.02%) |
Sep 01, 2015 | 74.56 | 74.58 | 74.54 | 74.56 | 7,182,392 | +0.03(+0.04%) |
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%) |