Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.37 | 75.42 | 75.35 | 75.40 | 2,584,507 | +0.04(+0.05%) |
Jun 29, 2016 | 75.34 | 75.37 | 75.34 | 75.37 | 949,126 | -0.03(-0.04%) |
Jun 28, 2016 | 75.36 | 75.39 | 75.34 | 75.39 | 1,800,217 | +0.03(+0.04%) |
Jun 27, 2016 | 75.38 | 75.43 | 75.37 | 75.37 | 1,319,513 | +0.07(+0.09%) |
Jun 24, 2016 | 75.37 | 75.38 | 75.29 | 75.29 | 2,627,221 | +0.15(+0.20%) |
Jun 23, 2016 | 75.14 | 75.16 | 75.12 | 75.14 | 2,605,778 | -0.03(-0.04%) |
Jun 22, 2016 | 75.18 | 75.19 | 75.15 | 75.17 | 1,969,241 | +0.03(+0.04%) |
Jun 21, 2016 | 75.18 | 75.20 | 75.14 | 75.14 | 1,039,966 | -0.05(-0.07%) |
Jun 20, 2016 | 75.19 | 75.21 | 75.16 | 75.20 | 1,922,240 | -0.04(-0.06%) |
Jun 17, 2016 | 75.24 | 75.26 | 75.22 | 75.24 | 1,781,906 | +0.01(+0.01%) |
Jun 16, 2016 | 75.28 | 75.30 | 75.22 | 75.23 | 1,278,144 | -0.04(-0.06%) |
Jun 15, 2016 | 75.18 | 75.40 | 75.18 | 75.28 | 889,082 | +0.09(+0.12%) |
Jun 14, 2016 | 75.23 | 75.23 | 75.18 | 75.19 | 1,120,483 | +0.01(+0.01%) |
Jun 13, 2016 | 75.19 | 75.22 | 75.18 | 75.18 | 690,839 | +0.02(+0.02%) |
Jun 10, 2016 | 75.13 | 75.18 | 75.13 | 75.16 | 481,072 | +0.04(+0.06%) |
Jun 09, 2016 | 75.14 | 75.14 | 75.10 | 75.12 | 898,904 | +0.02(+0.02%) |
Jun 08, 2016 | 75.07 | 75.11 | 75.07 | 75.10 | 1,025,904 | +0.02(+0.02%) |
Jun 07, 2016 | 75.08 | 75.11 | 75.07 | 75.08 | 706,960 | +0.02(+0.02%) |
Jun 06, 2016 | 75.07 | 75.10 | 75.04 | 75.06 | 760,522 | -0.02(-0.02%) |
Jun 03, 2016 | 75.09 | 75.11 | 75.07 | 75.08 | 2,121,895 | +0.12(+0.17%) |
Jun 02, 2016 | 74.92 | 74.96 | 74.92 | 74.96 | 5,166,447 | +0.06(+0.08%) |
Jun 01, 2016 | 74.95 | 74.98 | 74.90 | 74.90 | 1,680,019 | -0.05(-0.07%) |
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%) |