Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.97 | 75.01 | 74.96 | 75.01 | 1,927,003 | +0.04(+0.05%) |
Apr 27, 2017 | 74.96 | 75.01 | 74.95 | 74.98 | 885,732 | +0.03(+0.04%) |
Apr 26, 2017 | 74.95 | 74.97 | 74.92 | 74.95 | 670,371 | +0.03(+0.04%) |
Apr 25, 2017 | 74.96 | 74.97 | 74.92 | 74.92 | 1,021,971 | -0.07(-0.09%) |
Apr 24, 2017 | 74.99 | 75.01 | 74.97 | 74.99 | 1,129,869 | -0.08(-0.11%) |
Apr 21, 2017 | 75.06 | 75.08 | 75.05 | 75.07 | 665,284 | +0.04(+0.05%) |
Apr 20, 2017 | 75.03 | 75.06 | 75.02 | 75.04 | 753,879 | -0.01(-0.01%) |
Apr 19, 2017 | 75.06 | 75.07 | 75.04 | 75.05 | 1,092,350 | -0.04(-0.05%) |
Apr 18, 2017 | 75.04 | 75.08 | 75.04 | 75.08 | 1,021,280 | +0.06(+0.08%) |
Apr 17, 2017 | 75.02 | 75.04 | 75.00 | 75.02 | 820,854 | -0.01(-0.01%) |
Apr 13, 2017 | 74.99 | 75.03 | 74.98 | 75.03 | 1,094,129 | +0.04(+0.05%) |
Apr 12, 2017 | 74.96 | 74.99 | 74.93 | 74.99 | 650,047 | +0.05(+0.07%) |
Apr 11, 2017 | 74.91 | 74.97 | 74.91 | 74.94 | 632,628 | +0.07(+0.09%) |
Apr 10, 2017 | 74.86 | 74.90 | 74.85 | 74.87 | 683,315 | +0.04(+0.05%) |
Apr 07, 2017 | 74.92 | 74.94 | 74.84 | 74.84 | 568,574 | -0.10(-0.13%) |
Apr 06, 2017 | 74.91 | 74.93 | 74.90 | 74.93 | 564,973 | +0.02(+0.02%) |
Apr 05, 2017 | 74.91 | 74.94 | 74.88 | 74.92 | 1,327,757 | +0.00(+0.00%) |
Apr 04, 2017 | 74.92 | 74.92 | 74.90 | 74.92 | 1,045,840 | -0.03(-0.04%) |
Apr 03, 2017 | 74.89 | 74.94 | 74.89 | 74.94 | 2,421,551 | +0.07(+0.09%) |
Mar 31, 2017 | 74.88 | 74.91 | 74.87 | 74.87 | 1,072,328 | +0.01(+0.01%) |
Mar 30, 2017 | 74.85 | 74.88 | 74.85 | 74.86 | 651,250 | -0.02(-0.02%) |
Mar 29, 2017 | 74.85 | 74.88 | 74.85 | 74.88 | 1,178,381 | +0.04(+0.06%) |
Mar 28, 2017 | 74.89 | 74.90 | 74.82 | 74.84 | 883,458 | -0.04(-0.05%) |
Mar 27, 2017 | 74.89 | 74.92 | 74.86 | 74.87 | 1,064,981 | +0.03(+0.04%) |
Mar 24, 2017 | 74.84 | 74.87 | 74.83 | 74.85 | 1,263,986 | +0.00(+0.00%) |
Mar 23, 2017 | 74.86 | 74.88 | 74.82 | 74.85 | 980,080 | +0.00(+0.00%) |
Mar 22, 2017 | 74.86 | 74.88 | 74.85 | 74.85 | 1,161,195 | +0.02(+0.02%) |
Mar 21, 2017 | 74.78 | 74.84 | 74.77 | 74.83 | 834,230 | +0.04(+0.05%) |
Mar 20, 2017 | 74.77 | 74.79 | 74.75 | 74.79 | 878,306 | +0.04(+0.05%) |
Mar 17, 2017 | 74.75 | 74.77 | 74.73 | 74.75 | 742,529 | +0.04(+0.05%) |
Mar 16, 2017 | 74.72 | 74.76 | 74.71 | 74.71 | 1,045,024 | -0.05(-0.07%) |
Mar 15, 2017 | 74.64 | 74.77 | 74.62 | 74.77 | 1,244,854 | +0.14(+0.19%) |
Mar 14, 2017 | 74.62 | 74.67 | 74.62 | 74.62 | 1,090,496 | -0.01(-0.01%) |
Mar 13, 2017 | 74.66 | 74.67 | 74.63 | 74.63 | 998,028 | -0.04(-0.05%) |
Mar 10, 2017 | 74.64 | 74.67 | 74.63 | 74.67 | 885,552 | +0.04(+0.06%) |
Mar 09, 2017 | 74.64 | 74.65 | 74.62 | 74.62 | 974,075 | -0.01(-0.01%) |
Mar 08, 2017 | 74.63 | 74.67 | 74.62 | 74.63 | 973,870 | -0.06(-0.08%) |
Mar 07, 2017 | 74.70 | 74.71 | 74.68 | 74.69 | 736,698 | -0.03(-0.04%) |
Mar 06, 2017 | 74.71 | 74.73 | 74.70 | 74.72 | 772,830 | +0.02(+0.02%) |
Mar 03, 2017 | 74.69 | 74.73 | 74.67 | 74.70 | 1,771,460 | +0.02(+0.02%) |
Mar 02, 2017 | 74.72 | 74.73 | 74.67 | 74.69 | 1,050,126 | -0.08(-0.11%) |
Mar 01, 2017 | 74.74 | 74.77 | 74.73 | 74.77 | 1,740,154 | -0.06(-0.08%) |
Feb 28, 2017 | 74.87 | 74.90 | 74.82 | 74.82 | 1,178,874 | -0.04(-0.05%) |
Feb 27, 2017 | 74.93 | 74.93 | 74.85 | 74.86 | 1,164,255 | -0.06(-0.08%) |
Feb 24, 2017 | 74.91 | 74.96 | 74.91 | 74.92 | 664,031 | +0.04(+0.05%) |
Feb 23, 2017 | 74.87 | 74.90 | 74.87 | 74.89 | 1,713,683 | +0.04(+0.05%) |
Feb 22, 2017 | 74.85 | 74.87 | 74.80 | 74.85 | 785,429 | +0.02(+0.02%) |
Feb 21, 2017 | 74.82 | 74.83 | 74.80 | 74.83 | 949,263 | +0.01(+0.01%) |
Feb 17, 2017 | 74.82 | 74.82 | 74.82 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 74.76 | 74.81 | 74.75 | 74.77 | 2,184,218 | +0.04(+0.05%) |
Feb 15, 2017 | 74.72 | 74.75 | 74.71 | 74.74 | 1,088,848 | -0.03(-0.04%) |
Feb 14, 2017 | 74.80 | 74.82 | 74.74 | 74.76 | 882,357 | -0.05(-0.07%) |
Feb 13, 2017 | 74.81 | 74.82 | 74.80 | 74.82 | 752,327 | -0.02(-0.02%) |
Feb 10, 2017 | 74.82 | 74.85 | 74.82 | 74.83 | 1,093,856 | -0.01(-0.01%) |
Feb 09, 2017 | 74.88 | 74.89 | 74.82 | 74.84 | 1,298,772 | -0.06(-0.08%) |
Feb 08, 2017 | 74.87 | 74.90 | 74.85 | 74.90 | 1,352,083 | +0.07(+0.09%) |
Feb 07, 2017 | 74.86 | 74.88 | 74.83 | 74.83 | 824,543 | -0.02(-0.02%) |
Feb 06, 2017 | 74.83 | 74.87 | 74.82 | 74.85 | 1,878,884 | +0.08(+0.11%) |
Feb 03, 2017 | 74.82 | 74.85 | 74.77 | 74.77 | 1,619,009 | -0.03(-0.04%) |
Feb 02, 2017 | 74.79 | 74.82 | 74.78 | 74.80 | 1,515,671 | +0.03(+0.04%) |
Feb 01, 2017 | 74.73 | 74.81 | 74.70 | 74.77 | 2,349,472 | -0.03(-0.03%) |
Jan 31, 2017 | 74.77 | 74.82 | 74.77 | 74.80 | 1,365,208 | +0.02(+0.02%) |
Jan 30, 2017 | 74.78 | 74.80 | 74.76 | 74.78 | 1,561,268 | +0.00(+0.00%) |
Jan 27, 2017 | 74.75 | 74.79 | 74.75 | 74.78 | 1,339,342 | +0.04(+0.05%) |
Jan 26, 2017 | 74.73 | 74.76 | 74.71 | 74.74 | 1,874,093 | +0.01(+0.01%) |
Jan 25, 2017 | 74.74 | 74.74 | 74.71 | 74.74 | 1,643,978 | -0.02(-0.02%) |
Jan 24, 2017 | 74.79 | 74.79 | 74.74 | 74.75 | 5,990,471 | -0.04(-0.06%) |
Jan 23, 2017 | 74.78 | 74.82 | 74.75 | 74.80 | 1,748,384 | +0.07(+0.09%) |
Jan 20, 2017 | 74.69 | 74.76 | 74.69 | 74.73 | 1,282,209 | +0.04(+0.06%) |
Jan 19, 2017 | 74.66 | 74.71 | 74.66 | 74.68 | 1,089,037 | -0.03(-0.04%) |
Jan 18, 2017 | 74.75 | 74.78 | 74.69 | 74.71 | 1,125,801 | -0.07(-0.09%) |
Jan 17, 2017 | 74.79 | 74.81 | 74.76 | 74.78 | 1,499,344 | +0.05(+0.07%) |
Jan 13, 2017 | 74.73 | 74.73 | 74.73 | 0 | -0.04(-0.05%) | |
Jan 12, 2017 | 74.76 | 74.77 | 74.73 | 74.76 | 927,834 | +0.03(+0.04%) |
Jan 11, 2017 | 74.74 | 74.76 | 74.69 | 74.74 | 1,318,766 | +0.04(+0.05%) |
Jan 10, 2017 | 74.71 | 74.72 | 74.70 | 74.70 | 1,272,442 | -0.03(-0.04%) |
Jan 09, 2017 | 74.70 | 74.73 | 74.69 | 74.73 | 1,146,244 | +0.06(+0.08%) |
Jan 06, 2017 | 74.68 | 74.70 | 74.66 | 74.66 | 1,038,737 | -0.06(-0.08%) |
Jan 05, 2017 | 74.68 | 74.75 | 74.67 | 74.73 | 1,824,497 | +0.05(+0.07%) |
Jan 04, 2017 | 74.63 | 74.67 | 74.63 | 74.67 | 2,466,757 | +0.02(+0.02%) |
Jan 03, 2017 | 74.65 | 74.68 | 74.63 | 74.66 | 4,742,859 | -0.06(-0.08%) |
Dec 30, 2016 | 74.72 | 74.72 | 74.72 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 74.64 | 74.69 | 74.63 | 74.69 | 1,440,795 | +0.08(+0.11%) |
Dec 28, 2016 | 74.58 | 74.63 | 74.57 | 74.61 | 1,483,187 | +0.03(+0.04%) |
Dec 27, 2016 | 74.58 | 74.59 | 74.57 | 74.58 | 1,010,057 | -0.04(-0.05%) |
Dec 23, 2016 | 74.62 | 74.62 | 74.62 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 74.59 | 74.62 | 74.58 | 74.62 | 1,568,857 | +0.02(+0.02%) |
Dec 21, 2016 | 74.58 | 74.60 | 74.57 | 74.60 | 1,875,172 | +0.04(+0.05%) |
Dec 20, 2016 | 74.52 | 74.58 | 74.51 | 74.57 | 1,232,679 | +0.01(+0.01%) |
Dec 19, 2016 | 74.54 | 74.58 | 74.54 | 74.56 | 1,423,832 | +0.04(+0.05%) |
Dec 16, 2016 | 74.50 | 74.56 | 74.50 | 74.52 | 1,060,864 | +0.04(+0.05%) |
Dec 15, 2016 | 74.49 | 74.52 | 74.47 | 74.49 | 1,533,477 | -0.04(-0.05%) |
Dec 14, 2016 | 74.66 | 74.67 | 74.49 | 74.52 | 1,309,358 | -0.14(-0.19%) |
Dec 13, 2016 | 74.67 | 74.67 | 74.63 | 74.66 | 2,179,195 | -0.01(-0.01%) |
Dec 12, 2016 | 74.67 | 74.70 | 74.66 | 74.67 | 1,053,377 | -0.03(-0.04%) |
Dec 09, 2016 | 74.73 | 74.73 | 74.67 | 74.70 | 1,494,653 | -0.01(-0.01%) |
Dec 08, 2016 | 74.69 | 74.73 | 74.69 | 74.71 | 1,439,285 | -0.01(-0.01%) |
Dec 07, 2016 | 74.73 | 74.73 | 74.71 | 74.72 | 1,450,771 | +0.03(+0.04%) |
Dec 06, 2016 | 74.72 | 74.72 | 74.68 | 74.69 | 1,499,282 | -0.02(-0.02%) |
Dec 05, 2016 | 74.68 | 74.73 | 74.66 | 74.71 | 2,019,785 | +0.00(+0.00%) |
Dec 02, 2016 | 74.70 | 74.73 | 74.68 | 74.71 | 2,769,966 | +0.08(+0.11%) |
Dec 01, 2016 | 74.62 | 74.66 | 74.61 | 74.63 | 7,068,157 | -0.04(-0.05%) |
Nov 30, 2016 | 74.66 | 74.70 | 74.66 | 74.66 | 1,640,715 | -0.03(-0.04%) |
Nov 29, 2016 | 74.66 | 74.73 | 74.66 | 74.69 | 1,394,993 | +0.01(+0.01%) |
Nov 28, 2016 | 74.66 | 74.71 | 74.66 | 74.68 | 1,280,350 | +0.04(+0.06%) |
Nov 25, 2016 | 74.64 | 74.67 | 74.63 | 74.64 | 393,219 | -0.01(-0.01%) |
Nov 23, 2016 | 74.65 | 74.65 | 74.65 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 74.69 | 74.73 | 74.68 | 74.69 | 2,402,247 | -0.02(-0.02%) |
Nov 21, 2016 | 74.71 | 74.73 | 74.67 | 74.71 | 1,006,499 | -0.01(-0.01%) |
Nov 18, 2016 | 74.74 | 74.76 | 74.69 | 74.72 | 2,313,771 | -0.04(-0.06%) |
Nov 17, 2016 | 74.77 | 74.78 | 74.74 | 74.76 | 1,296,505 | -0.01(-0.01%) |
Nov 16, 2016 | 74.76 | 74.79 | 74.73 | 74.77 | 1,140,696 | -0.01(-0.01%) |
Nov 15, 2016 | 74.75 | 74.78 | 74.74 | 74.78 | 2,354,944 | +0.03(+0.04%) |
Nov 14, 2016 | 74.79 | 74.83 | 74.75 | 74.75 | 20,716,498 | -0.11(-0.15%) |
Nov 11, 2016 | 74.89 | 74.90 | 74.84 | 74.87 | 3,853,515 | +0.00(+0.00%) |
Nov 10, 2016 | 74.92 | 74.96 | 74.87 | 74.87 | 2,180,951 | -0.03(-0.04%) |
Nov 09, 2016 | 75.01 | 75.02 | 74.89 | 74.89 | 2,019,134 | -0.10(-0.13%) |
Nov 08, 2016 | 75.04 | 75.05 | 74.98 | 74.99 | 2,200,714 | -0.08(-0.11%) |
Nov 07, 2016 | 75.04 | 75.07 | 75.04 | 75.07 | 3,053,809 | -0.03(-0.04%) |
Nov 04, 2016 | 75.06 | 75.11 | 75.05 | 75.10 | 2,385,989 | +0.03(+0.04%) |
Nov 03, 2016 | 75.04 | 75.07 | 75.04 | 75.07 | 2,961,294 | +0.01(+0.01%) |
Nov 02, 2016 | 75.04 | 75.08 | 75.03 | 75.06 | 1,716,428 | +0.04(+0.06%) |
Nov 01, 2016 | 74.99 | 75.05 | 74.98 | 75.02 | 9,325,000 | +0.00(+0.00%) |
Oct 31, 2016 | 74.99 | 75.02 | 74.99 | 75.02 | 1,524,576 | +0.05(+0.07%) |
Oct 28, 2016 | 74.94 | 75.00 | 74.94 | 74.96 | 1,392,079 | +0.00(+0.00%) |
Oct 27, 2016 | 74.95 | 74.96 | 74.92 | 74.96 | 820,740 | +0.02(+0.02%) |
Oct 26, 2016 | 74.96 | 74.96 | 74.94 | 74.95 | 585,409 | -0.03(-0.04%) |
Oct 25, 2016 | 74.96 | 74.99 | 74.95 | 74.97 | 4,260,545 | +0.00(+0.00%) |
Oct 24, 2016 | 74.99 | 75.00 | 74.96 | 74.97 | 659,740 | -0.03(-0.04%) |
Oct 21, 2016 | 75.00 | 75.01 | 74.97 | 75.00 | 1,179,818 | +0.02(+0.02%) |
Oct 20, 2016 | 75.02 | 75.02 | 74.97 | 74.98 | 2,936,608 | -0.04(-0.05%) |
Oct 19, 2016 | 75.00 | 75.03 | 74.99 | 75.02 | 728,452 | +0.00(+0.00%) |
Oct 18, 2016 | 74.99 | 75.02 | 74.96 | 75.02 | 2,341,090 | +0.03(+0.04%) |
Oct 17, 2016 | 74.97 | 75.00 | 74.96 | 74.99 | 4,371,516 | +0.06(+0.08%) |
Oct 14, 2016 | 74.95 | 74.97 | 74.93 | 74.93 | 1,677,164 | -0.02(-0.02%) |
Oct 13, 2016 | 74.94 | 74.96 | 74.92 | 74.95 | 5,801,690 | +0.03(+0.04%) |
Oct 12, 2016 | 74.91 | 74.92 | 74.88 | 74.92 | 1,484,650 | +0.00(+0.00%) |
Oct 11, 2016 | 74.90 | 74.93 | 74.90 | 74.92 | 1,425,814 | -0.01(-0.01%) |
Oct 10, 2016 | 74.94 | 74.95 | 74.91 | 74.93 | 1,046,332 | -0.04(-0.05%) |
Oct 07, 2016 | 74.96 | 74.98 | 74.94 | 74.96 | 916,147 | +0.03(+0.04%) |
Oct 06, 2016 | 74.94 | 74.98 | 74.93 | 74.94 | 769,434 | +0.00(+0.00%) |
Oct 05, 2016 | 75.01 | 75.01 | 74.94 | 74.94 | 1,861,723 | -0.04(-0.06%) |
Oct 04, 2016 | 75.02 | 75.02 | 74.97 | 74.98 | 1,056,634 | -0.06(-0.08%) |
Oct 03, 2016 | 75.05 | 75.05 | 75.02 | 75.04 | 1,864,458 | -0.01(-0.01%) |
Sep 30, 2016 | 75.11 | 75.12 | 75.05 | 75.05 | 1,563,604 | -0.06(-0.08%) |
Sep 29, 2016 | 75.06 | 75.12 | 75.04 | 75.12 | 1,318,856 | +0.03(+0.04%) |
Sep 28, 2016 | 75.08 | 75.10 | 75.07 | 75.09 | 1,152,698 | -0.01(-0.01%) |
Sep 27, 2016 | 75.12 | 75.12 | 75.07 | 75.10 | 731,202 | +0.01(+0.01%) |
Sep 26, 2016 | 75.06 | 75.10 | 75.05 | 75.09 | 890,971 | +0.04(+0.06%) |
Sep 23, 2016 | 75.02 | 75.04 | 75.00 | 75.04 | 7,950,544 | +0.04(+0.06%) |
Sep 22, 2016 | 75.01 | 75.04 | 74.99 | 75.00 | 860,668 | -0.02(-0.02%) |
Sep 21, 2016 | 74.98 | 75.02 | 74.94 | 75.02 | 924,962 | +0.02(+0.02%) |
Sep 20, 2016 | 75.02 | 75.03 | 75.00 | 75.00 | 1,115,235 | -0.02(-0.02%) |
Sep 19, 2016 | 75.02 | 75.04 | 75.01 | 75.02 | 745,248 | -0.02(-0.02%) |
Sep 16, 2016 | 75.04 | 75.06 | 75.02 | 75.04 | 958,752 | -0.04(-0.05%) |
Sep 15, 2016 | 75.03 | 75.09 | 75.01 | 75.07 | 12,009,510 | +0.06(+0.08%) |
Sep 14, 2016 | 74.98 | 75.04 | 74.98 | 75.01 | 1,849,839 | +0.04(+0.06%) |
Sep 13, 2016 | 75.01 | 75.02 | 74.94 | 74.97 | 1,256,137 | -0.03(-0.04%) |
Sep 12, 2016 | 74.97 | 75.03 | 74.97 | 74.99 | 2,406,165 | +0.03(+0.04%) |
Sep 09, 2016 | 74.97 | 75.00 | 74.95 | 74.97 | 3,090,173 | -0.03(-0.04%) |
Sep 08, 2016 | 75.04 | 75.05 | 74.99 | 74.99 | 695,885 | -0.05(-0.07%) |
Sep 07, 2016 | 75.07 | 75.09 | 75.04 | 75.04 | 1,188,931 | +0.00(+0.00%) |
Sep 06, 2016 | 74.98 | 75.09 | 74.97 | 75.04 | 1,513,947 | +0.05(+0.07%) |
Sep 02, 2016 | 75.00 | 74.99 | 74.99 | 74.99 | 822,711 | +0.00(+0.00%) |
Sep 01, 2016 | 74.94 | 75.00 | 74.92 | 74.99 | 1,350,195 | +0.04(+0.05%) |
Aug 31, 2016 | 74.97 | 75.00 | 74.96 | 74.96 | 1,062,797 | -0.01(-0.01%) |
Aug 30, 2016 | 74.97 | 74.98 | 74.95 | 74.97 | 544,624 | +0.01(+0.01%) |
Aug 29, 2016 | 74.91 | 74.97 | 74.91 | 74.96 | 536,887 | +0.04(+0.06%) |
Aug 26, 2016 | 74.99 | 75.03 | 74.91 | 74.91 | 804,729 | -0.07(-0.09%) |
Aug 25, 2016 | 75.01 | 75.01 | 74.97 | 74.98 | 620,537 | -0.03(-0.04%) |
Aug 24, 2016 | 75.04 | 75.04 | 75.01 | 75.01 | 528,807 | -0.02(-0.02%) |
Aug 23, 2016 | 75.02 | 75.04 | 75.01 | 75.03 | 516,078 | +0.01(+0.01%) |
Aug 22, 2016 | 75.04 | 75.04 | 75.01 | 75.02 | 544,241 | +0.01(+0.01%) |
Aug 19, 2016 | 75.03 | 75.04 | 75.00 | 75.01 | 668,888 | -0.07(-0.09%) |
Aug 18, 2016 | 75.04 | 75.08 | 75.01 | 75.08 | 789,667 | +0.05(+0.07%) |
Aug 17, 2016 | 75.00 | 75.06 | 74.98 | 75.03 | 1,384,583 | +0.00(+0.00%) |
Aug 16, 2016 | 75.02 | 75.04 | 75.00 | 75.03 | 877,994 | -0.03(-0.04%) |
Aug 15, 2016 | 75.04 | 75.06 | 75.03 | 75.05 | 990,009 | -0.02(-0.02%) |
Aug 12, 2016 | 75.10 | 75.10 | 75.05 | 75.07 | 662,208 | +0.05(+0.07%) |
Aug 11, 2016 | 75.09 | 75.09 | 74.99 | 75.02 | 1,053,919 | -0.07(-0.09%) |
Aug 10, 2016 | 75.07 | 75.09 | 75.05 | 75.09 | 1,101,918 | +0.04(+0.05%) |
Aug 09, 2016 | 75.03 | 75.05 | 75.00 | 75.05 | 2,649,825 | +0.04(+0.06%) |
Aug 08, 2016 | 75.01 | 75.04 | 74.99 | 75.01 | 2,921,369 | -0.03(-0.04%) |
Aug 05, 2016 | 75.08 | 75.08 | 75.02 | 75.04 | 1,327,536 | -0.11(-0.14%) |
Aug 04, 2016 | 75.12 | 75.15 | 75.12 | 75.14 | 692,105 | +0.05(+0.07%) |
Aug 03, 2016 | 75.11 | 75.12 | 75.06 | 75.09 | 3,815,341 | +0.01(+0.01%) |
Aug 02, 2016 | 75.07 | 75.12 | 75.05 | 75.08 | 1,097,052 | -0.03(-0.04%) |
Aug 01, 2016 | 75.07 | 75.11 | 75.07 | 75.11 | 3,461,761 | -0.03(-0.03%) |
Jul 29, 2016 | 75.09 | 75.13 | 75.08 | 75.13 | 1,181,426 | +0.10(+0.13%) |
Jul 28, 2016 | 75.03 | 75.06 | 75.02 | 75.03 | 1,036,478 | -0.01(-0.01%) |
Jul 27, 2016 | 74.99 | 75.04 | 74.97 | 75.04 | 745,779 | +0.05(+0.07%) |
Jul 26, 2016 | 75.01 | 75.01 | 74.96 | 74.99 | 1,529,754 | +0.01(+0.01%) |
Jul 25, 2016 | 75.02 | 75.03 | 74.98 | 74.98 | 911,518 | -0.05(-0.07%) |
Jul 22, 2016 | 75.03 | 75.05 | 75.02 | 75.03 | 434,135 | -0.03(-0.04%) |
Jul 21, 2016 | 75.00 | 75.06 | 75.00 | 75.06 | 528,064 | +0.05(+0.07%) |
Jul 20, 2016 | 75.01 | 75.03 | 74.99 | 75.01 | 711,864 | -0.04(-0.05%) |
Jul 19, 2016 | 75.03 | 75.04 | 75.01 | 75.04 | 838,790 | +0.01(+0.01%) |
Jul 18, 2016 | 75.03 | 75.04 | 75.01 | 75.03 | 984,465 | +0.04(+0.06%) |
Jul 15, 2016 | 75.02 | 75.02 | 74.98 | 74.99 | 1,738,058 | -0.04(-0.05%) |
Jul 14, 2016 | 75.02 | 75.06 | 75.01 | 75.03 | 724,292 | -0.04(-0.06%) |
Jul 13, 2016 | 75.08 | 75.09 | 75.05 | 75.07 | 949,044 | +0.02(+0.02%) |
Jul 12, 2016 | 75.08 | 75.08 | 75.03 | 75.05 | 6,795,225 | -0.03(-0.04%) |
Jul 11, 2016 | 75.11 | 75.13 | 75.08 | 75.08 | 1,836,872 | -0.08(-0.11%) |
Jul 08, 2016 | 75.14 | 75.17 | 75.16 | 75.16 | 1,313,443 | +0.00(+0.00%) |
Jul 07, 2016 | 75.17 | 75.19 | 75.14 | 75.16 | 1,241,682 | -0.04(-0.05%) |
Jul 06, 2016 | 75.20 | 75.23 | 75.18 | 75.19 | 6,514,118 | -0.04(-0.05%) |
Jul 05, 2016 | 75.20 | 75.24 | 75.18 | 75.23 | 2,239,959 | +0.04(+0.05%) |
Jul 01, 2016 | 75.22 | 75.19 | 75.19 | 75.19 | 4,186,175 | +0.03(+0.04%) |
Jun 30, 2016 | 75.14 | 75.18 | 75.11 | 75.17 | 2,592,545 | +0.04(+0.05%) |
Jun 29, 2016 | 75.11 | 75.14 | 75.11 | 75.13 | 952,078 | -0.03(-0.04%) |
Jun 28, 2016 | 75.12 | 75.16 | 75.11 | 75.16 | 1,805,817 | +0.03(+0.04%) |
Jun 27, 2016 | 75.15 | 75.19 | 75.13 | 75.13 | 1,323,617 | +0.07(+0.09%) |
Jun 24, 2016 | 75.13 | 75.15 | 75.06 | 75.06 | 2,635,392 | +0.15(+0.20%) |
Jun 23, 2016 | 74.91 | 74.93 | 74.89 | 74.91 | 2,613,882 | -0.03(-0.04%) |
Jun 22, 2016 | 74.95 | 74.96 | 74.92 | 74.94 | 1,975,366 | +0.03(+0.04%) |
Jun 21, 2016 | 74.95 | 74.97 | 74.91 | 74.91 | 1,043,200 | -0.05(-0.07%) |
Jun 20, 2016 | 74.96 | 74.97 | 74.93 | 74.96 | 1,928,218 | -0.04(-0.06%) |
Jun 17, 2016 | 75.01 | 75.03 | 74.98 | 75.01 | 1,787,448 | +0.01(+0.01%) |
Jun 16, 2016 | 75.04 | 75.07 | 74.99 | 75.00 | 1,282,120 | -0.04(-0.06%) |
Jun 15, 2016 | 74.95 | 75.17 | 74.95 | 75.04 | 891,847 | +0.09(+0.12%) |
Jun 14, 2016 | 75.00 | 75.00 | 74.95 | 74.96 | 1,123,968 | +0.01(+0.01%) |
Jun 13, 2016 | 74.96 | 74.98 | 74.95 | 74.95 | 692,988 | +0.02(+0.02%) |
Jun 10, 2016 | 74.89 | 74.95 | 74.89 | 74.93 | 482,568 | +0.04(+0.06%) |
Jun 09, 2016 | 74.90 | 74.90 | 74.87 | 74.89 | 901,700 | +0.02(+0.02%) |
Jun 08, 2016 | 74.84 | 74.88 | 74.84 | 74.87 | 1,029,095 | +0.02(+0.02%) |
Jun 07, 2016 | 74.85 | 74.88 | 74.84 | 74.85 | 709,158 | +0.02(+0.02%) |
Jun 06, 2016 | 74.84 | 74.87 | 74.81 | 74.83 | 762,887 | -0.02(-0.02%) |
Jun 03, 2016 | 74.86 | 74.88 | 74.84 | 74.85 | 2,128,494 | +0.12(+0.17%) |
Jun 02, 2016 | 74.69 | 74.73 | 74.69 | 74.73 | 5,182,516 | +0.06(+0.08%) |
Jun 01, 2016 | 74.72 | 74.74 | 74.66 | 74.66 | 1,685,245 | -0.05(-0.07%) |
May 31, 2016 | 74.65 | 74.74 | 74.65 | 74.72 | 1,554,045 | +0.04(+0.05%) |
May 27, 2016 | 74.73 | 74.68 | 74.68 | 74.68 | 790,709 | -0.04(-0.06%) |
May 26, 2016 | 74.71 | 74.74 | 74.69 | 74.73 | 1,423,288 | +0.04(+0.06%) |
May 25, 2016 | 74.66 | 74.68 | 74.64 | 74.68 | 5,954,081 | +0.04(+0.06%) |
May 24, 2016 | 74.66 | 74.67 | 74.63 | 74.64 | 883,837 | -0.05(-0.07%) |
May 23, 2016 | 74.66 | 74.69 | 74.66 | 74.69 | 743,580 | -0.01(-0.01%) |
May 20, 2016 | 74.67 | 74.71 | 74.66 | 74.70 | 2,206,256 | +0.03(+0.04%) |
May 19, 2016 | 74.67 | 74.71 | 74.67 | 74.67 | 1,839,514 | +0.02(+0.02%) |
May 18, 2016 | 74.72 | 74.75 | 74.65 | 74.66 | 4,191,536 | -0.13(-0.18%) |
May 17, 2016 | 74.80 | 74.81 | 74.76 | 74.79 | 930,791 | -0.03(-0.04%) |
May 16, 2016 | 74.84 | 74.84 | 74.80 | 74.81 | 682,405 | -0.04(-0.05%) |
May 13, 2016 | 74.83 | 74.87 | 74.82 | 74.85 | 1,266,335 | +0.01(+0.01%) |
May 12, 2016 | 74.87 | 74.88 | 74.84 | 74.84 | 639,067 | -0.04(-0.06%) |
May 11, 2016 | 74.89 | 74.91 | 74.88 | 74.88 | 1,825,604 | -0.03(-0.04%) |
May 10, 2016 | 74.90 | 74.91 | 74.88 | 74.91 | 3,242,345 | +0.02(+0.02%) |
May 09, 2016 | 74.91 | 74.92 | 74.88 | 74.89 | 692,786 | +0.04(+0.05%) |
May 06, 2016 | 74.92 | 74.93 | 74.86 | 74.86 | 1,269,320 | -0.02(-0.02%) |
May 05, 2016 | 74.87 | 74.90 | 74.82 | 74.88 | 632,448 | +0.03(+0.04%) |
May 04, 2016 | 74.87 | 74.87 | 74.81 | 74.85 | 1,841,185 | -0.01(-0.01%) |
May 03, 2016 | 74.87 | 74.87 | 74.82 | 74.86 | 4,302,388 | +0.08(+0.11%) |