Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.61 | 76.84 | 76.58 | 76.64 | 2,971,152 | +0.15(+0.19%) |
Mar 30, 2016 | 76.43 | 76.61 | 76.43 | 76.49 | 1,735,269 | +0.08(+0.10%) |
Mar 29, 2016 | 75.98 | 76.43 | 75.89 | 76.42 | 2,346,387 | +0.40(+0.52%) |
Mar 28, 2016 | 75.73 | 76.08 | 75.57 | 76.02 | 1,745,053 | +0.15(+0.19%) |
Mar 24, 2016 | 75.93 | 75.88 | 75.88 | 75.88 | 1,584,973 | -0.18(-0.24%) |
Mar 23, 2016 | 76.40 | 76.46 | 76.04 | 76.06 | 1,717,935 | -0.48(-0.63%) |
Mar 22, 2016 | 76.58 | 76.73 | 76.50 | 76.54 | 2,503,080 | -0.15(-0.19%) |
Mar 21, 2016 | 76.57 | 76.80 | 76.57 | 76.68 | 2,782,810 | +0.28(+0.37%) |
Mar 18, 2016 | 76.65 | 76.68 | 76.33 | 76.40 | 2,077,400 | +0.06(+0.08%) |
Mar 17, 2016 | 76.11 | 76.47 | 76.06 | 76.33 | 2,343,199 | +0.59(+0.78%) |
Mar 16, 2016 | 74.94 | 75.84 | 74.94 | 75.74 | 2,129,396 | +0.74(+0.99%) |
Mar 15, 2016 | 75.23 | 75.40 | 74.99 | 75.00 | 1,529,093 | -0.42(-0.56%) |
Mar 14, 2016 | 75.48 | 75.63 | 75.43 | 75.43 | 1,711,559 | -0.17(-0.22%) |
Mar 11, 2016 | 75.32 | 75.63 | 75.32 | 75.59 | 1,799,877 | +0.47(+0.62%) |
Mar 10, 2016 | 75.31 | 75.52 | 75.08 | 75.13 | 1,725,248 | -0.04(-0.06%) |
Mar 09, 2016 | 75.01 | 75.18 | 74.91 | 75.17 | 1,424,883 | +0.18(+0.24%) |
Mar 08, 2016 | 75.22 | 75.34 | 74.87 | 74.99 | 2,731,229 | -0.30(-0.40%) |
Mar 07, 2016 | 75.21 | 75.30 | 75.08 | 75.29 | 2,023,525 | +0.15(+0.19%) |
Mar 04, 2016 | 75.00 | 75.18 | 75.00 | 75.14 | 2,365,295 | +0.18(+0.24%) |
Mar 03, 2016 | 74.87 | 74.99 | 74.76 | 74.96 | 2,644,531 | +0.09(+0.12%) |
Mar 02, 2016 | 74.75 | 74.91 | 74.61 | 74.87 | 3,388,946 | -0.18(-0.24%) |
Mar 01, 2016 | 74.63 | 75.12 | 74.54 | 75.05 | 10,247,462 | +0.87(+1.17%) |
Feb 29, 2016 | 74.29 | 74.38 | 74.09 | 74.18 | 2,038,726 | +0.11(+0.15%) |
Feb 26, 2016 | 74.20 | 74.33 | 74.02 | 74.07 | 1,940,191 | +0.12(+0.17%) |
Feb 25, 2016 | 73.69 | 74.00 | 73.68 | 73.95 | 1,678,651 | +0.26(+0.35%) |
Feb 24, 2016 | 73.32 | 73.71 | 73.32 | 73.69 | 1,225,465 | +0.01(+0.02%) |
Feb 23, 2016 | 73.68 | 73.79 | 73.49 | 73.68 | 933,435 | -0.01(-0.02%) |
Feb 22, 2016 | 73.68 | 73.73 | 73.61 | 73.69 | 949,850 | +0.36(+0.49%) |
Feb 19, 2016 | 73.44 | 73.44 | 73.14 | 73.33 | 824,215 | -0.06(-0.08%) |
Feb 18, 2016 | 73.32 | 73.53 | 73.27 | 73.39 | 1,806,421 | +0.22(+0.30%) |
Feb 17, 2016 | 72.97 | 73.26 | 72.88 | 73.17 | 2,497,466 | +0.51(+0.70%) |
Feb 16, 2016 | 72.79 | 72.79 | 72.45 | 72.66 | 2,955,127 | +0.24(+0.32%) |
Feb 12, 2016 | 72.22 | 72.43 | 72.43 | 72.43 | 1,433,614 | +0.28(+0.39%) |
Feb 11, 2016 | 71.95 | 72.18 | 71.90 | 72.14 | 1,275,093 | -0.08(-0.11%) |
Feb 10, 2016 | 72.30 | 72.47 | 72.21 | 72.23 | 1,077,026 | +0.07(+0.10%) |
Feb 09, 2016 | 72.11 | 72.34 | 72.11 | 72.16 | 1,133,150 | -0.24(-0.32%) |
Feb 08, 2016 | 72.50 | 72.50 | 72.27 | 72.39 | 1,613,146 | -0.33(-0.45%) |
Feb 05, 2016 | 72.71 | 72.81 | 72.70 | 72.72 | 1,159,706 | -0.08(-0.10%) |
Feb 04, 2016 | 72.79 | 72.83 | 72.59 | 72.79 | 1,883,246 | +0.09(+0.12%) |
Feb 03, 2016 | 72.41 | 72.72 | 72.24 | 72.70 | 1,519,946 | +0.32(+0.44%) |
Feb 02, 2016 | 72.36 | 72.40 | 72.21 | 72.38 | 1,479,738 | -0.16(-0.22%) |
Feb 01, 2016 | 72.76 | 72.83 | 72.42 | 72.54 | 3,734,490 | -0.36(-0.49%) |
Jan 29, 2016 | 73.10 | 73.10 | 72.76 | 72.90 | 1,595,323 | +0.25(+0.35%) |
Jan 28, 2016 | 72.89 | 72.96 | 72.60 | 72.65 | 809,128 | +0.38(+0.52%) |
Jan 27, 2016 | 72.14 | 72.55 | 72.14 | 72.27 | 1,122,599 | +0.34(+0.48%) |
Jan 26, 2016 | 71.73 | 72.03 | 71.53 | 71.93 | 2,039,714 | +0.23(+0.32%) |
Jan 25, 2016 | 72.10 | 72.16 | 71.70 | 71.70 | 1,218,119 | -0.33(-0.46%) |
Jan 22, 2016 | 71.96 | 72.19 | 71.77 | 72.03 | 1,923,233 | +0.67(+0.94%) |
Jan 21, 2016 | 71.18 | 71.44 | 71.14 | 71.36 | 1,165,493 | +0.32(+0.46%) |
Jan 20, 2016 | 71.04 | 71.21 | 70.89 | 71.04 | 3,138,859 | -0.43(-0.61%) |
Jan 19, 2016 | 71.59 | 71.64 | 71.34 | 71.47 | 2,450,910 | +0.26(+0.37%) |
Jan 15, 2016 | 71.37 | 71.21 | 71.21 | 71.21 | 2,081,606 | -0.71(-0.99%) |
Jan 14, 2016 | 71.51 | 71.99 | 71.51 | 71.92 | 1,046,466 | +0.08(+0.12%) |
Jan 13, 2016 | 72.28 | 72.32 | 71.82 | 71.84 | 2,206,575 | -0.28(-0.39%) |
Jan 12, 2016 | 72.43 | 72.51 | 72.07 | 72.12 | 1,913,193 | -0.34(-0.47%) |
Jan 11, 2016 | 72.65 | 72.65 | 72.39 | 72.46 | 1,143,472 | -0.12(-0.17%) |
Jan 08, 2016 | 72.72 | 72.90 | 72.55 | 72.58 | 2,925,757 | -0.06(-0.09%) |
Jan 07, 2016 | 72.44 | 72.77 | 72.44 | 72.64 | 1,703,939 | -0.34(-0.47%) |
Jan 06, 2016 | 72.89 | 73.05 | 72.85 | 72.99 | 1,326,575 | -0.01(-0.01%) |
Jan 05, 2016 | 72.86 | 73.28 | 72.83 | 72.99 | 1,699,039 | +0.19(+0.26%) |