Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.61 | 74.68 | 74.61 | 74.68 | 2,997,555 | +0.04(+0.06%) |
Feb 26, 2016 | 74.68 | 74.69 | 74.61 | 74.63 | 2,151,526 | -0.10(-0.13%) |
Feb 25, 2016 | 74.72 | 74.75 | 74.71 | 74.73 | 1,736,738 | +0.02(+0.02%) |
Feb 24, 2016 | 74.73 | 74.78 | 74.69 | 74.71 | 1,213,720 | +0.02(+0.02%) |
Feb 23, 2016 | 74.68 | 74.71 | 74.66 | 74.69 | 1,396,774 | +0.01(+0.01%) |
Feb 22, 2016 | 74.65 | 74.69 | 74.65 | 74.69 | 1,253,311 | +0.01(+0.01%) |
Feb 19, 2016 | 74.69 | 74.72 | 74.68 | 74.68 | 1,109,705 | -0.07(-0.09%) |
Feb 18, 2016 | 74.66 | 74.75 | 74.66 | 74.75 | 977,372 | +0.06(+0.08%) |
Feb 17, 2016 | 74.64 | 74.69 | 74.63 | 74.69 | 2,274,760 | +0.02(+0.02%) |
Feb 16, 2016 | 74.70 | 74.71 | 74.67 | 74.67 | 2,896,519 | -0.04(-0.06%) |
Feb 12, 2016 | 74.76 | 74.71 | 74.71 | 74.71 | 1,358,424 | -0.09(-0.12%) |
Feb 11, 2016 | 74.84 | 74.87 | 74.78 | 74.80 | 2,064,309 | +0.07(+0.09%) |
Feb 10, 2016 | 74.67 | 74.74 | 74.67 | 74.73 | 1,207,387 | +0.00(+0.00%) |
Feb 09, 2016 | 74.78 | 74.78 | 74.71 | 74.73 | 2,183,451 | -0.03(-0.04%) |
Feb 08, 2016 | 74.72 | 74.77 | 74.70 | 74.76 | 1,669,791 | +0.09(+0.12%) |
Feb 05, 2016 | 74.63 | 74.69 | 74.62 | 74.67 | 1,473,120 | -0.02(-0.02%) |
Feb 04, 2016 | 74.67 | 74.69 | 74.67 | 74.69 | 1,485,467 | +0.02(+0.02%) |
Feb 03, 2016 | 74.63 | 74.73 | 74.63 | 74.67 | 2,232,654 | +0.02(+0.02%) |
Feb 02, 2016 | 74.59 | 74.65 | 74.59 | 74.65 | 2,876,327 | +0.10(+0.13%) |
Feb 01, 2016 | 74.57 | 74.57 | 74.54 | 74.55 | 6,445,413 | -0.04(-0.05%) |
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%) |