Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2016 | 74.97 | 75.00 | 74.95 | 74.97 | 6,012,389 | -0.04(-0.06%) |
Mar 31, 2016 | 75.00 | 75.04 | 74.98 | 75.01 | 1,762,629 | +0.04(+0.05%) |
Mar 30, 2016 | 74.96 | 74.99 | 74.92 | 74.98 | 1,482,207 | +0.01(+0.01%) |
Mar 29, 2016 | 74.85 | 74.97 | 74.85 | 74.97 | 1,382,601 | +0.14(+0.19%) |
Mar 28, 2016 | 74.83 | 74.86 | 74.83 | 74.83 | 3,197,254 | +0.02(+0.02%) |
Mar 24, 2016 | 74.85 | 74.81 | 74.81 | 74.81 | 974,632 | -0.04(-0.05%) |
Mar 23, 2016 | 74.82 | 74.86 | 74.79 | 74.84 | 1,538,916 | +0.04(+0.06%) |
Mar 22, 2016 | 74.85 | 74.86 | 74.78 | 74.80 | 2,153,551 | -0.04(-0.06%) |
Mar 21, 2016 | 74.84 | 74.84 | 74.81 | 74.84 | 2,144,785 | -0.01(-0.01%) |
Mar 18, 2016 | 74.85 | 74.88 | 74.84 | 74.85 | 3,412,248 | +0.02(+0.02%) |
Mar 17, 2016 | 74.81 | 74.84 | 74.78 | 74.84 | 1,901,141 | -0.01(-0.01%) |
Mar 16, 2016 | 74.62 | 74.84 | 74.59 | 74.84 | 6,769,767 | +0.15(+0.20%) |
Mar 15, 2016 | 74.70 | 74.72 | 74.66 | 74.69 | 1,710,107 | +0.03(+0.04%) |
Mar 14, 2016 | 74.69 | 74.69 | 74.67 | 74.67 | 2,125,938 | +0.00(+0.00%) |
Mar 11, 2016 | 74.70 | 74.70 | 74.66 | 74.67 | 4,661,576 | -0.07(-0.09%) |
Mar 10, 2016 | 74.72 | 74.75 | 74.70 | 74.74 | 2,524,942 | -0.01(-0.01%) |
Mar 09, 2016 | 74.76 | 74.77 | 74.75 | 74.75 | 1,455,985 | -0.03(-0.04%) |
Mar 08, 2016 | 74.77 | 74.81 | 74.76 | 74.77 | 3,263,403 | +0.05(+0.07%) |
Mar 07, 2016 | 74.74 | 74.76 | 74.72 | 74.72 | 2,256,672 | -0.05(-0.07%) |
Mar 04, 2016 | 74.78 | 74.81 | 74.76 | 74.77 | 1,737,341 | -0.05(-0.07%) |
Mar 03, 2016 | 74.79 | 74.83 | 74.78 | 74.83 | 6,349,118 | +0.03(+0.04%) |
Mar 02, 2016 | 74.78 | 74.81 | 74.76 | 74.80 | 3,006,150 | -0.01(-0.01%) |
Mar 01, 2016 | 74.91 | 74.91 | 74.80 | 74.81 | 5,197,159 | -0.10(-0.13%) |
Feb 29, 2016 | 74.84 | 74.91 | 74.84 | 74.91 | 2,988,260 | +0.04(+0.06%) |
Feb 26, 2016 | 74.91 | 74.92 | 74.85 | 74.86 | 2,144,855 | -0.10(-0.13%) |
Feb 25, 2016 | 74.95 | 74.98 | 74.94 | 74.96 | 1,731,353 | +0.02(+0.02%) |
Feb 24, 2016 | 74.96 | 75.01 | 74.93 | 74.94 | 1,209,957 | +0.02(+0.02%) |
Feb 23, 2016 | 74.91 | 74.94 | 74.89 | 74.93 | 1,392,443 | +0.01(+0.01%) |
Feb 22, 2016 | 74.88 | 74.92 | 74.88 | 74.92 | 1,249,425 | +0.01(+0.01%) |
Feb 19, 2016 | 74.93 | 74.95 | 74.91 | 74.91 | 1,106,264 | -0.07(-0.09%) |
Feb 18, 2016 | 74.89 | 74.98 | 74.89 | 74.98 | 974,342 | +0.06(+0.08%) |
Feb 17, 2016 | 74.87 | 74.92 | 74.86 | 74.92 | 2,267,707 | +0.02(+0.02%) |
Feb 16, 2016 | 74.94 | 74.94 | 74.90 | 74.90 | 2,887,538 | -0.04(-0.06%) |
Feb 12, 2016 | 75.00 | 74.94 | 74.94 | 74.94 | 1,354,212 | -0.09(-0.12%) |
Feb 11, 2016 | 75.08 | 75.10 | 75.01 | 75.03 | 2,057,908 | +0.07(+0.09%) |
Feb 10, 2016 | 74.90 | 74.97 | 74.90 | 74.96 | 1,203,643 | +0.00(+0.00%) |
Feb 09, 2016 | 75.01 | 75.01 | 74.94 | 74.96 | 2,176,681 | -0.03(-0.04%) |
Feb 08, 2016 | 74.95 | 75.01 | 74.94 | 74.99 | 1,664,614 | +0.09(+0.12%) |
Feb 05, 2016 | 74.86 | 74.92 | 74.86 | 74.90 | 1,468,552 | -0.02(-0.02%) |
Feb 04, 2016 | 74.90 | 74.93 | 74.90 | 74.92 | 1,480,861 | +0.02(+0.02%) |
Feb 03, 2016 | 74.86 | 74.96 | 74.86 | 74.90 | 2,225,731 | +0.02(+0.02%) |
Feb 02, 2016 | 74.82 | 74.88 | 74.82 | 74.88 | 2,867,409 | +0.10(+0.13%) |