Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.37 | 76.60 | 76.34 | 76.40 | 2,980,503 | +0.15(+0.19%) |
Mar 30, 2016 | 76.19 | 76.37 | 76.19 | 76.25 | 1,740,730 | +0.08(+0.10%) |
Mar 29, 2016 | 75.74 | 76.19 | 75.66 | 76.18 | 2,353,771 | +0.39(+0.52%) |
Mar 28, 2016 | 75.49 | 75.84 | 75.33 | 75.78 | 1,750,544 | +0.15(+0.19%) |
Mar 24, 2016 | 75.69 | 75.64 | 75.64 | 75.64 | 1,589,961 | -0.18(-0.24%) |
Mar 23, 2016 | 76.16 | 76.22 | 75.80 | 75.82 | 1,723,341 | -0.48(-0.63%) |
Mar 22, 2016 | 76.34 | 76.49 | 76.26 | 76.30 | 2,510,957 | -0.15(-0.19%) |
Mar 21, 2016 | 76.33 | 76.56 | 76.33 | 76.44 | 2,791,568 | +0.28(+0.37%) |
Mar 18, 2016 | 76.41 | 76.44 | 76.10 | 76.16 | 2,083,938 | +0.06(+0.08%) |
Mar 17, 2016 | 75.87 | 76.23 | 75.82 | 76.10 | 2,350,573 | +0.59(+0.78%) |
Mar 16, 2016 | 74.70 | 75.60 | 74.70 | 75.51 | 2,136,097 | +0.74(+0.99%) |
Mar 15, 2016 | 74.99 | 75.17 | 74.76 | 74.77 | 1,533,905 | -0.42(-0.56%) |
Mar 14, 2016 | 75.24 | 75.40 | 75.19 | 75.19 | 1,716,945 | -0.17(-0.22%) |
Mar 11, 2016 | 75.08 | 75.39 | 75.08 | 75.35 | 1,805,542 | +0.46(+0.62%) |
Mar 10, 2016 | 75.08 | 75.28 | 74.85 | 74.89 | 1,730,677 | -0.04(-0.06%) |
Mar 09, 2016 | 74.77 | 74.95 | 74.68 | 74.93 | 1,429,367 | +0.18(+0.24%) |
Mar 08, 2016 | 74.99 | 75.11 | 74.64 | 74.75 | 2,739,824 | -0.30(-0.40%) |
Mar 07, 2016 | 74.97 | 75.06 | 74.84 | 75.05 | 2,029,893 | +0.15(+0.19%) |
Mar 04, 2016 | 74.77 | 74.95 | 74.77 | 74.90 | 2,372,738 | +0.18(+0.24%) |
Mar 03, 2016 | 74.63 | 74.75 | 74.52 | 74.72 | 2,652,853 | +0.09(+0.12%) |
Mar 02, 2016 | 74.52 | 74.68 | 74.38 | 74.63 | 3,399,611 | -0.18(-0.24%) |
Mar 01, 2016 | 74.39 | 74.88 | 74.31 | 74.81 | 10,279,711 | +0.86(+1.17%) |
Feb 29, 2016 | 74.05 | 74.14 | 73.85 | 73.95 | 2,045,141 | +0.11(+0.15%) |
Feb 26, 2016 | 73.96 | 74.09 | 73.78 | 73.84 | 1,946,297 | +0.12(+0.17%) |
Feb 25, 2016 | 73.46 | 73.77 | 73.45 | 73.72 | 1,683,933 | +0.26(+0.35%) |
Feb 24, 2016 | 73.09 | 73.48 | 73.09 | 73.46 | 1,229,321 | +0.01(+0.02%) |
Feb 23, 2016 | 73.45 | 73.56 | 73.26 | 73.45 | 936,372 | -0.01(-0.02%) |
Feb 22, 2016 | 73.45 | 73.50 | 73.38 | 73.46 | 952,839 | +0.36(+0.49%) |
Feb 19, 2016 | 73.21 | 73.21 | 72.92 | 73.10 | 826,809 | -0.06(-0.08%) |
Feb 18, 2016 | 73.09 | 73.30 | 73.04 | 73.16 | 1,812,106 | +0.22(+0.30%) |
Feb 17, 2016 | 72.74 | 73.03 | 72.65 | 72.94 | 2,505,326 | +0.51(+0.70%) |
Feb 16, 2016 | 72.56 | 72.56 | 72.22 | 72.43 | 2,964,426 | +0.23(+0.32%) |
Feb 12, 2016 | 71.99 | 72.20 | 72.20 | 72.20 | 1,438,125 | +0.28(+0.39%) |
Feb 11, 2016 | 71.72 | 71.95 | 71.67 | 71.92 | 1,279,106 | -0.08(-0.11%) |
Feb 10, 2016 | 72.07 | 72.24 | 71.98 | 72.00 | 1,080,415 | +0.07(+0.10%) |
Feb 09, 2016 | 71.88 | 72.12 | 71.88 | 71.93 | 1,136,716 | -0.23(-0.32%) |
Feb 08, 2016 | 72.27 | 72.27 | 72.04 | 72.16 | 1,618,223 | -0.32(-0.45%) |
Feb 05, 2016 | 72.48 | 72.58 | 72.47 | 72.49 | 1,163,355 | -0.08(-0.10%) |
Feb 04, 2016 | 72.56 | 72.60 | 72.36 | 72.56 | 1,889,172 | +0.09(+0.12%) |
Feb 03, 2016 | 72.18 | 72.49 | 72.01 | 72.47 | 1,524,729 | +0.32(+0.44%) |
Feb 02, 2016 | 72.13 | 72.17 | 71.98 | 72.16 | 1,484,394 | -0.16(-0.22%) |
Feb 01, 2016 | 72.54 | 72.60 | 72.19 | 72.32 | 3,746,243 | -0.36(-0.49%) |
Jan 29, 2016 | 72.87 | 72.87 | 72.53 | 72.67 | 1,600,344 | +0.25(+0.35%) |
Jan 28, 2016 | 72.66 | 72.73 | 72.37 | 72.42 | 811,674 | +0.38(+0.52%) |
Jan 27, 2016 | 71.91 | 72.32 | 71.91 | 72.04 | 1,126,132 | +0.34(+0.48%) |
Jan 26, 2016 | 71.50 | 71.80 | 71.31 | 71.70 | 2,046,133 | +0.23(+0.32%) |
Jan 25, 2016 | 71.88 | 71.93 | 71.47 | 71.47 | 1,221,952 | -0.33(-0.46%) |
Jan 22, 2016 | 71.73 | 71.97 | 71.54 | 71.80 | 1,929,285 | +0.67(+0.94%) |
Jan 21, 2016 | 70.96 | 71.21 | 70.92 | 71.14 | 1,169,161 | +0.32(+0.46%) |
Jan 20, 2016 | 70.82 | 70.99 | 70.67 | 70.81 | 3,148,736 | -0.43(-0.61%) |
Jan 19, 2016 | 71.36 | 71.42 | 71.12 | 71.25 | 2,458,623 | +0.26(+0.37%) |
Jan 15, 2016 | 71.15 | 70.99 | 70.99 | 70.99 | 2,088,156 | -0.71(-0.99%) |
Jan 14, 2016 | 71.29 | 71.77 | 71.29 | 71.69 | 1,049,760 | +0.08(+0.12%) |
Jan 13, 2016 | 72.05 | 72.09 | 71.60 | 71.61 | 2,213,519 | -0.28(-0.39%) |
Jan 12, 2016 | 72.20 | 72.28 | 71.84 | 71.89 | 1,919,214 | -0.34(-0.47%) |
Jan 11, 2016 | 72.42 | 72.42 | 72.16 | 72.23 | 1,147,070 | -0.12(-0.17%) |
Jan 08, 2016 | 72.49 | 72.67 | 72.32 | 72.35 | 2,934,964 | -0.06(-0.09%) |
Jan 07, 2016 | 72.21 | 72.54 | 72.21 | 72.41 | 1,709,302 | -0.34(-0.47%) |
Jan 06, 2016 | 72.66 | 72.82 | 72.62 | 72.76 | 1,330,750 | -0.01(-0.01%) |
Jan 05, 2016 | 72.63 | 73.05 | 72.61 | 72.76 | 1,704,386 | +0.19(+0.26%) |