Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 77.58 | 79.07 | 77.26 | 78.58 | 1,066,999 | +0.79(+1.02%) |
Mar 30, 2016 | 78.62 | 79.16 | 77.72 | 77.79 | 840,855 | -0.21(-0.27%) |
Mar 29, 2016 | 76.21 | 78.26 | 75.92 | 78.00 | 941,666 | +1.40(+1.83%) |
Mar 28, 2016 | 76.96 | 77.00 | 76.30 | 76.60 | 1,394,480 | -0.08(-0.10%) |
Mar 24, 2016 | 76.51 | 76.68 | 76.68 | 76.68 | 1,838,500 | +0.03(+0.04%) |
Mar 23, 2016 | 77.60 | 77.93 | 76.23 | 76.65 | 941,213 | -1.30(-1.67%) |
Mar 22, 2016 | 77.94 | 78.24 | 77.29 | 77.95 | 1,701,578 | -0.07(-0.09%) |
Mar 21, 2016 | 77.30 | 78.05 | 77.01 | 78.02 | 1,441,958 | +0.95(+1.23%) |
Mar 18, 2016 | 77.22 | 77.30 | 75.84 | 77.07 | 1,383,212 | -0.11(-0.14%) |
Mar 17, 2016 | 77.09 | 77.55 | 75.86 | 77.18 | 1,277,996 | +0.11(+0.14%) |
Mar 16, 2016 | 76.38 | 77.50 | 76.20 | 77.07 | 1,041,334 | +0.11(+0.14%) |
Mar 15, 2016 | 76.23 | 77.17 | 75.66 | 76.96 | 1,133,590 | +0.13(+0.17%) |
Mar 14, 2016 | 76.39 | 77.00 | 75.00 | 76.83 | 907,366 | +0.36(+0.47%) |
Mar 11, 2016 | 76.28 | 77.08 | 75.67 | 76.47 | 1,466,153 | +0.78(+1.03%) |
Mar 10, 2016 | 75.60 | 76.82 | 74.20 | 75.69 | 1,828,502 | +0.63(+0.84%) |
Mar 09, 2016 | 74.43 | 75.50 | 74.15 | 75.06 | 1,057,140 | +1.10(+1.49%) |
Mar 08, 2016 | 74.41 | 75.15 | 73.93 | 73.96 | 1,672,477 | -1.32(-1.75%) |
Mar 07, 2016 | 73.89 | 75.37 | 73.89 | 75.28 | 1,761,981 | +0.88(+1.18%) |
Mar 04, 2016 | 73.36 | 74.91 | 72.98 | 74.40 | 1,194,865 | +0.45(+0.61%) |
Mar 03, 2016 | 73.64 | 74.09 | 72.97 | 73.95 | 1,398,371 | -0.08(-0.11%) |
Mar 02, 2016 | 74.51 | 75.41 | 73.13 | 74.03 | 2,363,486 | -1.05(-1.40%) |
Mar 01, 2016 | 71.79 | 75.12 | 70.98 | 75.08 | 2,632,646 | +4.43(+6.27%) |
Feb 29, 2016 | 71.31 | 71.69 | 70.54 | 70.65 | 2,035,722 | -0.89(-1.24%) |
Feb 26, 2016 | 71.98 | 71.98 | 70.85 | 71.54 | 1,163,700 | -0.07(-0.10%) |
Feb 25, 2016 | 69.42 | 71.66 | 69.08 | 71.61 | 1,571,114 | +2.03(+2.92%) |
Feb 24, 2016 | 67.78 | 69.84 | 67.12 | 69.58 | 1,551,601 | +0.82(+1.19%) |
Feb 23, 2016 | 69.30 | 69.92 | 68.02 | 68.76 | 1,263,650 | -1.13(-1.62%) |
Feb 22, 2016 | 70.48 | 70.56 | 69.30 | 69.89 | 1,061,479 | +0.61(+0.88%) |
Feb 19, 2016 | 68.22 | 69.45 | 67.96 | 69.28 | 1,547,791 | +0.73(+1.06%) |
Feb 18, 2016 | 69.18 | 69.69 | 67.91 | 68.55 | 2,478,050 | -0.67(-0.97%) |
Feb 17, 2016 | 66.08 | 69.76 | 65.87 | 69.22 | 3,210,149 | +3.55(+5.41%) |
Feb 16, 2016 | 65.03 | 65.91 | 64.13 | 65.67 | 1,395,721 | +1.36(+2.11%) |
Feb 12, 2016 | 62.98 | 64.31 | 64.31 | 64.31 | 1,573,400 | +1.93(+3.09%) |
Feb 11, 2016 | 61.35 | 62.99 | 60.91 | 62.38 | 2,418,570 | +0.10(+0.16%) |
Feb 10, 2016 | 63.01 | 64.27 | 62.24 | 62.28 | 1,857,272 | -0.05(-0.08%) |
Feb 09, 2016 | 62.49 | 64.67 | 61.71 | 62.33 | 2,255,825 | -0.84(-1.33%) |
Feb 08, 2016 | 63.35 | 63.54 | 61.51 | 63.17 | 2,366,859 | -0.78(-1.22%) |
Feb 05, 2016 | 66.45 | 66.78 | 63.16 | 63.95 | 2,795,070 | -3.19(-4.75%) |
Feb 04, 2016 | 68.18 | 69.36 | 67.04 | 67.14 | 2,186,301 | -0.95(-1.40%) |
Feb 03, 2016 | 66.86 | 68.40 | 65.00 | 68.09 | 2,344,558 | +1.82(+2.75%) |
Feb 02, 2016 | 69.48 | 69.81 | 65.31 | 66.27 | 2,944,128 | -4.63(-6.53%) |
Feb 01, 2016 | 70.43 | 71.32 | 69.08 | 70.90 | 2,095,930 | +0.44(+0.62%) |
Jan 29, 2016 | 69.29 | 70.58 | 68.68 | 70.46 | 2,785,058 | +1.95(+2.85%) |
Jan 28, 2016 | 70.85 | 72.48 | 67.20 | 68.51 | 6,351,539 | +2.61(+3.96%) |
Jan 27, 2016 | 67.02 | 68.08 | 65.47 | 65.90 | 2,613,102 | -2.29(-3.36%) |
Jan 26, 2016 | 66.41 | 68.40 | 65.70 | 68.19 | 1,536,954 | +2.14(+3.24%) |
Jan 25, 2016 | 66.98 | 67.84 | 65.64 | 66.05 | 1,961,550 | -1.39(-2.06%) |
Jan 22, 2016 | 66.41 | 67.54 | 66.14 | 67.44 | 1,867,117 | +2.02(+3.09%) |
Jan 21, 2016 | 66.94 | 67.93 | 65.19 | 65.42 | 2,658,572 | -1.08(-1.62%) |
Jan 20, 2016 | 65.07 | 67.61 | 63.51 | 66.50 | 2,861,662 | +0.43(+0.65%) |
Jan 19, 2016 | 65.46 | 67.00 | 65.19 | 66.07 | 2,562,541 | -0.23(-0.35%) |
Jan 15, 2016 | 65.25 | 66.30 | 66.30 | 66.30 | 1,886,400 | -1.08(-1.60%) |
Jan 14, 2016 | 67.88 | 68.04 | 65.93 | 67.38 | 1,964,346 | +0.11(+0.16%) |
Jan 13, 2016 | 70.80 | 71.10 | 66.38 | 67.27 | 1,923,631 | -3.52(-4.97%) |
Jan 12, 2016 | 69.56 | 70.97 | 69.38 | 70.79 | 1,655,904 | +1.92(+2.79%) |
Jan 11, 2016 | 69.76 | 70.27 | 67.57 | 68.87 | 1,696,762 | -0.81(-1.16%) |
Jan 08, 2016 | 71.37 | 71.73 | 69.51 | 69.68 | 1,602,237 | -1.25(-1.76%) |
Jan 07, 2016 | 72.29 | 73.24 | 70.48 | 70.93 | 1,671,250 | -3.06(-4.14%) |
Jan 06, 2016 | 72.54 | 74.05 | 72.50 | 73.99 | 1,448,642 | +0.44(+0.60%) |
Jan 05, 2016 | 74.57 | 75.99 | 73.27 | 73.55 | 1,280,961 | -0.62(-0.84%) |