Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 71.18 | 72.57 | 71.02 | 71.70 | 88,686 | +0.40(+0.56%) |
Mar 30, 2016 | 72.09 | 72.09 | 70.81 | 71.30 | 48,009 | -0.35(-0.49%) |
Mar 29, 2016 | 69.49 | 71.92 | 69.21 | 71.65 | 56,856 | +2.21(+3.18%) |
Mar 28, 2016 | 70.06 | 70.76 | 69.09 | 69.44 | 37,059 | -0.59(-0.84%) |
Mar 24, 2016 | 69.35 | 70.03 | 70.03 | 70.03 | 54,802 | +0.48(+0.69%) |
Mar 23, 2016 | 69.97 | 70.30 | 69.18 | 69.55 | 41,614 | -0.51(-0.72%) |
Mar 22, 2016 | 70.45 | 71.10 | 69.97 | 70.06 | 35,735 | -0.59(-0.83%) |
Mar 21, 2016 | 70.30 | 70.86 | 69.80 | 70.65 | 55,351 | +0.43(+0.62%) |
Mar 18, 2016 | 71.11 | 71.42 | 69.58 | 70.22 | 87,907 | -0.48(-0.68%) |
Mar 17, 2016 | 68.24 | 71.00 | 68.24 | 70.70 | 75,761 | +2.62(+3.84%) |
Mar 16, 2016 | 66.87 | 68.56 | 66.50 | 68.08 | 75,855 | +1.18(+1.76%) |
Mar 15, 2016 | 67.76 | 67.76 | 66.87 | 66.90 | 46,065 | -0.97(-1.43%) |
Mar 14, 2016 | 68.53 | 68.53 | 67.40 | 67.87 | 37,998 | -0.74(-1.07%) |
Mar 11, 2016 | 68.10 | 69.21 | 67.82 | 68.60 | 66,341 | +1.24(+1.85%) |
Mar 10, 2016 | 67.75 | 68.10 | 66.77 | 67.36 | 49,759 | -0.11(-0.16%) |
Mar 09, 2016 | 66.85 | 67.51 | 66.52 | 67.47 | 54,006 | +1.09(+1.64%) |
Mar 08, 2016 | 66.72 | 66.93 | 65.56 | 66.38 | 118,632 | -0.53(-0.79%) |
Mar 07, 2016 | 66.37 | 67.24 | 66.37 | 66.91 | 80,996 | +0.38(+0.57%) |
Mar 04, 2016 | 66.11 | 66.76 | 65.71 | 66.53 | 75,379 | +0.22(+0.33%) |
Mar 03, 2016 | 66.20 | 66.83 | 65.62 | 66.31 | 79,062 | +0.04(+0.06%) |
Mar 02, 2016 | 65.90 | 66.35 | 65.27 | 66.27 | 92,486 | +0.05(+0.07%) |
Mar 01, 2016 | 65.54 | 66.48 | 65.24 | 66.23 | 33,937 | +1.33(+2.04%) |
Feb 29, 2016 | 65.45 | 66.02 | 64.78 | 64.90 | 74,060 | -0.55(-0.84%) |
Feb 26, 2016 | 65.38 | 66.02 | 64.75 | 65.45 | 52,369 | +0.41(+0.64%) |
Feb 25, 2016 | 65.57 | 65.57 | 64.50 | 65.04 | 26,732 | -0.03(-0.04%) |
Feb 24, 2016 | 64.05 | 65.30 | 63.52 | 65.07 | 44,649 | +0.58(+0.90%) |
Feb 23, 2016 | 64.77 | 65.32 | 64.36 | 64.49 | 47,528 | -0.06(-0.09%) |
Feb 22, 2016 | 66.19 | 66.77 | 64.50 | 64.54 | 68,018 | -1.00(-1.52%) |
Feb 19, 2016 | 64.85 | 65.70 | 64.23 | 65.54 | 147,998 | +0.64(+0.99%) |
Feb 18, 2016 | 64.74 | 65.88 | 64.61 | 64.89 | 81,906 | +0.06(+0.10%) |
Feb 17, 2016 | 63.93 | 65.00 | 63.93 | 64.83 | 74,541 | +1.20(+1.88%) |
Feb 16, 2016 | 63.56 | 64.84 | 63.17 | 63.63 | 51,217 | +0.72(+1.14%) |
Feb 12, 2016 | 61.94 | 62.91 | 62.91 | 62.91 | 54,151 | +1.60(+2.62%) |
Feb 11, 2016 | 61.42 | 62.22 | 60.54 | 61.31 | 90,791 | -0.83(-1.33%) |
Feb 10, 2016 | 62.48 | 63.44 | 61.42 | 62.14 | 59,751 | +0.12(+0.19%) |
Feb 09, 2016 | 61.23 | 62.70 | 61.23 | 62.02 | 62,066 | -0.02(-0.03%) |
Feb 08, 2016 | 61.29 | 62.25 | 60.60 | 62.03 | 83,905 | +0.30(+0.49%) |
Feb 05, 2016 | 62.40 | 62.64 | 61.44 | 61.73 | 108,172 | -0.67(-1.08%) |
Feb 04, 2016 | 60.51 | 63.02 | 60.51 | 62.40 | 87,813 | +1.35(+2.20%) |
Feb 03, 2016 | 64.28 | 64.28 | 60.26 | 61.06 | 128,711 | -2.86(-4.47%) |
Feb 02, 2016 | 66.19 | 66.66 | 63.75 | 63.92 | 128,807 | -2.74(-4.11%) |
Feb 01, 2016 | 66.13 | 67.13 | 65.01 | 66.66 | 60,990 | +0.25(+0.37%) |
Jan 29, 2016 | 64.95 | 66.86 | 64.95 | 66.41 | 137,733 | +2.00(+3.11%) |
Jan 28, 2016 | 65.10 | 65.18 | 64.02 | 64.41 | 48,854 | -0.06(-0.10%) |
Jan 27, 2016 | 65.50 | 65.92 | 64.24 | 64.47 | 48,848 | -1.05(-1.60%) |
Jan 26, 2016 | 64.28 | 66.06 | 64.16 | 65.52 | 80,881 | +1.41(+2.19%) |
Jan 25, 2016 | 64.16 | 65.34 | 63.54 | 64.11 | 91,223 | -0.72(-1.11%) |
Jan 22, 2016 | 64.85 | 65.28 | 64.06 | 64.83 | 150,983 | +0.53(+0.83%) |
Jan 21, 2016 | 65.26 | 66.49 | 63.76 | 64.29 | 80,758 | -1.06(-1.62%) |
Jan 20, 2016 | 65.24 | 66.35 | 63.41 | 65.35 | 120,372 | -0.39(-0.59%) |
Jan 19, 2016 | 67.61 | 67.62 | 65.22 | 65.74 | 80,735 | -1.16(-1.73%) |
Jan 15, 2016 | 66.18 | 66.90 | 66.90 | 66.90 | 111,794 | -0.99(-1.46%) |
Jan 14, 2016 | 68.15 | 68.47 | 66.91 | 67.89 | 89,173 | +0.34(+0.50%) |
Jan 13, 2016 | 69.86 | 70.90 | 67.20 | 67.55 | 97,476 | -2.31(-3.30%) |
Jan 12, 2016 | 70.68 | 70.68 | 68.42 | 69.86 | 127,520 | -0.06(-0.08%) |
Jan 11, 2016 | 70.75 | 70.87 | 69.20 | 69.91 | 96,735 | -0.29(-0.41%) |
Jan 08, 2016 | 71.45 | 72.29 | 70.03 | 70.20 | 141,790 | -1.64(-2.28%) |
Jan 07, 2016 | 72.41 | 73.24 | 71.64 | 71.83 | 133,862 | -1.82(-2.47%) |
Jan 06, 2016 | 73.69 | 74.69 | 73.19 | 73.66 | 59,680 | -1.15(-1.54%) |
Jan 05, 2016 | 74.82 | 75.82 | 73.89 | 74.81 | 93,293 | -0.01(-0.01%) |