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%) |
Feb 01, 2016 | 74.80 | 74.80 | 74.77 | 74.79 | 6,425,428 | -0.04(-0.05%) |
Jan 29, 2016 | 74.82 | 74.82 | 74.78 | 74.82 | 1,726,549 | +0.09(+0.12%) |
Jan 28, 2016 | 74.73 | 74.76 | 74.71 | 74.74 | 1,442,329 | +0.00(+0.00%) |
Jan 27, 2016 | 74.67 | 74.74 | 74.66 | 74.74 | 1,977,190 | +0.02(+0.02%) |
Jan 26, 2016 | 74.68 | 74.73 | 74.67 | 74.72 | 1,335,397 | +0.04(+0.05%) |
Jan 25, 2016 | 74.67 | 74.70 | 74.67 | 74.68 | 2,042,741 | +0.00(+0.00%) |
Jan 22, 2016 | 74.65 | 74.68 | 74.64 | 74.68 | 3,614,208 | -0.03(-0.04%) |
Jan 21, 2016 | 74.74 | 74.75 | 74.69 | 74.71 | 2,640,077 | -0.01(-0.01%) |
Jan 20, 2016 | 74.71 | 74.76 | 74.70 | 74.72 | 2,428,913 | +0.05(+0.07%) |
Jan 19, 2016 | 74.66 | 74.68 | 74.64 | 74.67 | 5,798,680 | -0.01(-0.01%) |
Jan 15, 2016 | 74.67 | 74.67 | 74.67 | 74.67 | 2,423,900 | +0.06(+0.08%) |
Jan 14, 2016 | 74.60 | 74.61 | 74.57 | 74.61 | 1,472,260 | +0.02(+0.02%) |
Jan 13, 2016 | 74.54 | 74.60 | 74.53 | 74.60 | 2,066,219 | +0.04(+0.06%) |
Jan 12, 2016 | 74.50 | 74.58 | 74.49 | 74.55 | 1,447,533 | +0.01(+0.01%) |
Jan 11, 2016 | 74.50 | 74.56 | 74.48 | 74.54 | 4,037,541 | +0.03(+0.04%) |
Jan 08, 2016 | 74.49 | 74.53 | 74.46 | 74.52 | 8,102,294 | +0.05(+0.07%) |
Jan 07, 2016 | 74.49 | 74.50 | 74.44 | 74.46 | 3,067,193 | +0.03(+0.04%) |
Jan 06, 2016 | 74.45 | 74.46 | 74.42 | 74.44 | 2,734,762 | +0.04(+0.06%) |
Jan 05, 2016 | 74.41 | 74.43 | 74.38 | 74.39 | 2,805,381 | -0.04(-0.06%) |
Jan 04, 2016 | 74.45 | 74.45 | 74.41 | 74.44 | 8,565,397 | +0.10(+0.13%) |
Dec 31, 2015 | 74.40 | 74.34 | 74.34 | 74.34 | 2,798,605 | -0.04(-0.05%) |
Dec 30, 2015 | 74.34 | 74.38 | 74.32 | 74.38 | 5,443,584 | +0.02(+0.02%) |
Dec 29, 2015 | 74.34 | 74.38 | 74.33 | 74.36 | 1,231,379 | -0.02(-0.02%) |
Dec 28, 2015 | 74.38 | 74.39 | 74.37 | 74.38 | 1,244,556 | -0.04(-0.06%) |
Dec 24, 2015 | 74.41 | 74.42 | 74.42 | 74.42 | 640,699 | +0.03(+0.04%) |
Dec 23, 2015 | 74.42 | 74.42 | 74.37 | 74.39 | 3,162,843 | -0.03(-0.04%) |
Dec 22, 2015 | 74.42 | 74.43 | 74.39 | 74.42 | 1,401,816 | -0.02(-0.02%) |
Dec 21, 2015 | 74.44 | 74.44 | 74.42 | 74.43 | 3,448,287 | -0.01(-0.01%) |
Dec 18, 2015 | 74.41 | 74.44 | 74.39 | 74.44 | 1,697,109 | +0.10(+0.13%) |
Dec 17, 2015 | 74.34 | 74.38 | 74.34 | 74.35 | 2,017,996 | +0.00(+0.00%) |
Dec 16, 2015 | 74.37 | 74.39 | 74.26 | 74.35 | 1,409,656 | -0.06(-0.08%) |
Dec 15, 2015 | 74.38 | 74.41 | 74.37 | 74.41 | 1,194,496 | -0.01(-0.01%) |
Dec 14, 2015 | 74.44 | 74.47 | 74.41 | 74.42 | 1,995,245 | -0.09(-0.12%) |
Dec 11, 2015 | 74.46 | 74.53 | 74.45 | 74.50 | 1,219,203 | +0.09(+0.12%) |
Dec 10, 2015 | 74.44 | 74.45 | 74.41 | 74.42 | 1,093,357 | -0.04(-0.06%) |
Dec 09, 2015 | 74.43 | 74.47 | 74.40 | 74.46 | 4,135,951 | +0.03(+0.04%) |
Dec 08, 2015 | 74.45 | 74.46 | 74.42 | 74.43 | 1,184,213 | -0.01(-0.01%) |
Dec 07, 2015 | 74.44 | 74.46 | 74.43 | 74.44 | 2,299,810 | -0.01(-0.01%) |
Dec 04, 2015 | 74.46 | 74.49 | 74.43 | 74.45 | 5,041,492 | +0.02(+0.02%) |
Dec 03, 2015 | 74.43 | 74.43 | 74.36 | 74.43 | 5,513,747 | +0.00(+0.00%) |
Dec 02, 2015 | 74.46 | 74.46 | 74.43 | 74.43 | 1,145,226 | -0.06(-0.08%) |
Dec 01, 2015 | 74.43 | 74.51 | 74.43 | 74.50 | 5,007,583 | +0.05(+0.06%) |
Nov 30, 2015 | 74.46 | 74.47 | 74.44 | 74.45 | 1,668,968 | -0.03(-0.04%) |
Nov 27, 2015 | 74.46 | 74.49 | 74.46 | 74.48 | 488,034 | +0.02(+0.02%) |
Nov 25, 2015 | 74.46 | 74.46 | 74.46 | 74.46 | 3,484,765 | +0.01(+0.01%) |
Nov 24, 2015 | 74.46 | 74.47 | 74.44 | 74.45 | 1,163,575 | +0.00(+0.00%) |
Nov 23, 2015 | 74.42 | 74.46 | 74.42 | 74.45 | 1,063,952 | -0.01(-0.01%) |
Nov 20, 2015 | 74.47 | 74.49 | 74.45 | 74.46 | 907,322 | +0.00(+0.00%) |
Nov 19, 2015 | 74.49 | 74.50 | 74.46 | 74.46 | 1,939,320 | -0.02(-0.02%) |
Nov 18, 2015 | 74.49 | 74.51 | 74.46 | 74.48 | 2,048,566 | -0.03(-0.04%) |
Nov 17, 2015 | 74.47 | 74.53 | 74.46 | 74.50 | 5,347,552 | -0.03(-0.04%) |
Nov 16, 2015 | 74.53 | 74.55 | 74.51 | 74.53 | 2,084,610 | +0.00(+0.00%) |
Nov 13, 2015 | 74.48 | 74.53 | 74.48 | 74.53 | 876,317 | +0.06(+0.08%) |
Nov 12, 2015 | 74.46 | 74.49 | 74.46 | 74.47 | 6,663,900 | +0.03(+0.04%) |
Nov 11, 2015 | 74.49 | 74.51 | 74.44 | 74.44 | 7,821,328 | -0.02(-0.02%) |
Nov 10, 2015 | 74.46 | 74.49 | 74.43 | 74.46 | 2,430,040 | +0.04(+0.05%) |
Nov 09, 2015 | 74.42 | 74.44 | 74.42 | 74.42 | 1,840,072 | -0.02(-0.02%) |
Nov 06, 2015 | 74.44 | 74.46 | 74.42 | 74.44 | 2,081,839 | -0.07(-0.09%) |
Nov 05, 2015 | 74.51 | 74.53 | 74.49 | 74.51 | 3,152,175 | +0.00(+0.00%) |
Nov 04, 2015 | 74.57 | 74.59 | 74.51 | 74.51 | 2,408,681 | -0.08(-0.11%) |
Nov 03, 2015 | 74.58 | 74.60 | 74.57 | 74.59 | 4,138,685 | -0.01(-0.01%) |
Nov 02, 2015 | 74.57 | 74.64 | 74.57 | 74.60 | 16,583,724 | -0.04(-0.06%) |
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%) |
Aug 03, 2015 | 74.54 | 74.60 | 74.54 | 74.59 | 6,328,019 | +0.02(+0.03%) |
Jul 31, 2015 | 74.57 | 74.58 | 74.55 | 74.57 | 4,769,107 | +0.08(+0.11%) |
Jul 30, 2015 | 74.49 | 74.50 | 74.47 | 74.49 | 661,618 | -0.04(-0.05%) |
Jul 29, 2015 | 74.53 | 74.56 | 74.50 | 74.52 | 1,810,516 | -0.02(-0.02%) |
Jul 28, 2015 | 74.54 | 74.56 | 74.52 | 74.54 | 2,405,612 | -0.02(-0.02%) |
Jul 27, 2015 | 74.57 | 74.57 | 74.54 | 74.56 | 5,101,597 | +0.05(+0.07%) |
Jul 24, 2015 | 74.49 | 74.54 | 74.48 | 74.50 | 922,377 | +0.02(+0.02%) |
Jul 23, 2015 | 74.43 | 74.50 | 74.43 | 74.49 | 972,148 | +0.01(+0.01%) |
Jul 22, 2015 | 74.48 | 74.49 | 74.46 | 74.48 | 865,392 | -0.01(-0.01%) |
Jul 21, 2015 | 74.45 | 74.51 | 74.45 | 74.49 | 743,616 | +0.01(+0.01%) |
Jul 20, 2015 | 74.47 | 74.49 | 74.46 | 74.48 | 1,257,433 | -0.04(-0.06%) |
Jul 17, 2015 | 74.50 | 74.53 | 74.50 | 74.52 | 1,063,935 | -0.02(-0.02%) |
Jul 16, 2015 | 74.49 | 74.54 | 74.49 | 74.54 | 6,648,368 | -0.04(-0.05%) |
Jul 15, 2015 | 74.53 | 74.58 | 74.50 | 74.58 | 1,216,326 | +0.03(+0.04%) |
Jul 14, 2015 | 74.53 | 74.55 | 74.53 | 74.55 | 1,208,686 | +0.04(+0.05%) |
Jul 13, 2015 | 74.50 | 74.51 | 74.49 | 74.51 | 974,967 | -0.04(-0.05%) |
Jul 10, 2015 | 74.57 | 74.58 | 74.52 | 74.55 | 2,275,217 | -0.07(-0.09%) |
Jul 09, 2015 | 74.63 | 74.64 | 74.60 | 74.62 | 2,271,452 | -0.05(-0.07%) |
Jul 08, 2015 | 74.62 | 74.68 | 74.61 | 74.67 | 1,853,406 | +0.08(+0.11%) |
Jul 07, 2015 | 74.65 | 74.67 | 74.59 | 74.59 | 3,033,184 | -0.01(-0.01%) |
Jul 06, 2015 | 74.60 | 74.62 | 74.57 | 74.60 | 1,238,552 | +0.02(+0.02%) |
Jul 02, 2015 | 74.56 | 74.58 | 74.58 | 74.58 | 2,475,361 | +0.11(+0.15%) |
Jul 01, 2015 | 74.48 | 74.50 | 74.46 | 74.47 | 13,056,754 | -0.06(-0.09%) |
Jun 30, 2015 | 74.52 | 74.56 | 74.50 | 74.53 | 3,553,797 | +0.00(+0.00%) |
Jun 29, 2015 | 74.51 | 74.54 | 74.47 | 74.53 | 1,019,809 | +0.12(+0.17%) |
Jun 26, 2015 | 74.41 | 74.44 | 74.41 | 74.41 | 542,684 | -0.04(-0.06%) |
Jun 25, 2015 | 74.44 | 74.46 | 74.42 | 74.45 | 525,930 | -0.02(-0.02%) |
Jun 24, 2015 | 74.45 | 74.47 | 74.42 | 74.47 | 776,220 | +0.04(+0.05%) |
Jun 23, 2015 | 74.41 | 74.45 | 74.41 | 74.44 | 563,921 | -0.02(-0.02%) |
Jun 22, 2015 | 74.48 | 74.48 | 74.45 | 74.45 | 498,814 | -0.05(-0.07%) |
Jun 19, 2015 | 74.52 | 74.52 | 74.50 | 74.51 | 452,849 | +0.02(+0.02%) |
Jun 18, 2015 | 74.45 | 74.49 | 74.44 | 74.49 | 712,600 | +0.02(+0.02%) |
Jun 17, 2015 | 74.38 | 74.47 | 74.30 | 74.47 | 3,348,356 | +0.05(+0.07%) |
Jun 16, 2015 | 74.39 | 74.42 | 74.39 | 74.42 | 7,346,922 | +0.03(+0.04%) |
Jun 15, 2015 | 74.40 | 74.42 | 74.38 | 74.39 | 617,936 | +0.04(+0.05%) |
Jun 12, 2015 | 74.34 | 74.38 | 74.34 | 74.36 | 454,215 | -0.02(-0.02%) |
Jun 11, 2015 | 74.36 | 74.38 | 74.33 | 74.38 | 1,068,619 | +0.02(+0.02%) |
Jun 10, 2015 | 74.37 | 74.37 | 74.34 | 74.36 | 930,274 | -0.02(-0.02%) |
Jun 09, 2015 | 74.40 | 74.40 | 74.36 | 74.38 | 1,354,526 | -0.04(-0.05%) |
Jun 08, 2015 | 74.38 | 74.41 | 74.38 | 74.41 | 1,121,884 | +0.05(+0.06%) |
Jun 05, 2015 | 74.33 | 74.38 | 74.33 | 74.36 | 682,343 | -0.07(-0.10%) |
Jun 04, 2015 | 74.44 | 74.45 | 74.41 | 74.44 | 1,063,798 | +0.01(+0.01%) |
Jun 03, 2015 | 74.41 | 74.43 | 74.40 | 74.43 | 1,548,184 | -0.03(-0.04%) |
Jun 02, 2015 | 74.43 | 74.45 | 74.43 | 74.45 | 814,384 | -0.01(-0.01%) |
Jun 01, 2015 | 74.53 | 74.53 | 74.45 | 74.46 | 9,741,901 | -0.05(-0.06%) |
May 29, 2015 | 74.48 | 74.53 | 74.48 | 74.51 | 644,566 | +0.02(+0.02%) |
May 28, 2015 | 74.46 | 74.50 | 74.46 | 74.49 | 1,011,717 | +0.04(+0.05%) |
May 27, 2015 | 74.43 | 74.47 | 74.42 | 74.46 | 680,157 | +0.01(+0.01%) |
May 26, 2015 | 74.41 | 74.47 | 74.41 | 74.45 | 722,100 | +0.01(+0.01%) |
May 22, 2015 | 74.45 | 74.44 | 74.44 | 74.44 | 604,263 | -0.05(-0.07%) |
May 21, 2015 | 74.47 | 74.50 | 74.46 | 74.49 | 772,177 | +0.03(+0.04%) |
May 20, 2015 | 74.46 | 74.47 | 74.44 | 74.47 | 616,913 | +0.03(+0.04%) |
May 19, 2015 | 74.43 | 74.47 | 74.42 | 74.44 | 620,296 | -0.04(-0.06%) |
May 18, 2015 | 74.51 | 74.51 | 74.47 | 74.48 | 6,351,820 | -0.04(-0.06%) |
May 15, 2015 | 74.49 | 74.54 | 74.49 | 74.53 | 682,557 | +0.00(+0.00%) |
May 14, 2015 | 74.49 | 74.53 | 74.49 | 74.53 | 1,130,855 | +0.07(+0.09%) |
May 13, 2015 | 74.47 | 74.50 | 74.45 | 74.46 | 764,178 | +0.04(+0.05%) |
May 12, 2015 | 74.43 | 74.45 | 74.40 | 74.42 | 566,752 | +0.01(+0.01%) |
May 11, 2015 | 74.47 | 74.47 | 74.41 | 74.41 | 2,777,723 | -0.07(-0.09%) |
May 08, 2015 | 74.48 | 74.50 | 74.47 | 74.48 | 974,329 | +0.11(+0.14%) |
May 07, 2015 | 74.40 | 74.41 | 74.38 | 74.38 | 1,035,994 | -0.03(-0.04%) |
May 06, 2015 | 74.40 | 74.42 | 74.38 | 74.40 | 1,803,121 | -0.03(-0.04%) |
May 05, 2015 | 74.43 | 74.47 | 74.40 | 74.43 | 10,024,602 | -0.02(-0.02%) |
May 04, 2015 | 74.44 | 74.47 | 74.42 | 74.45 | 610,157 | +0.00(+0.00%) |