Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 75.25 | 75.76 | 74.73 | 74.83 | 2,697,795 | -0.61(-0.81%) |
Mar 30, 2016 | 75.00 | 75.74 | 74.86 | 75.44 | 2,086,139 | +0.66(+0.88%) |
Mar 29, 2016 | 74.40 | 74.85 | 73.70 | 74.78 | 2,272,054 | +0.03(+0.04%) |
Mar 28, 2016 | 74.10 | 74.82 | 73.80 | 74.75 | 1,379,055 | +0.78(+1.05%) |
Mar 24, 2016 | 73.97 | 73.97 | 73.97 | 0 | -0.97(-1.29%) | |
Mar 23, 2016 | 74.75 | 75.18 | 74.38 | 74.94 | 1,658,057 | +0.15(+0.20%) |
Mar 22, 2016 | 74.89 | 75.35 | 74.65 | 74.79 | 2,202,789 | -0.53(-0.70%) |
Mar 21, 2016 | 75.30 | 75.84 | 74.96 | 75.32 | 1,550,236 | +0.10(+0.13%) |
Mar 18, 2016 | 75.86 | 75.94 | 75.01 | 75.22 | 6,915,159 | -0.64(-0.84%) |
Mar 17, 2016 | 74.85 | 76.25 | 74.64 | 75.86 | 3,403,718 | +1.24(+1.66%) |
Mar 16, 2016 | 74.62 | 75.11 | 73.89 | 74.62 | 2,388,993 | +0.02(+0.03%) |
Mar 15, 2016 | 73.90 | 74.61 | 73.78 | 74.60 | 2,263,380 | +0.35(+0.47%) |
Mar 14, 2016 | 73.96 | 74.63 | 73.82 | 74.25 | 2,235,155 | +0.00(+0.00%) |
Mar 11, 2016 | 73.95 | 74.30 | 73.37 | 74.25 | 3,073,814 | +1.01(+1.38%) |
Mar 10, 2016 | 73.73 | 74.02 | 72.76 | 73.24 | 2,692,958 | +0.03(+0.04%) |
Mar 09, 2016 | 72.92 | 73.70 | 72.81 | 73.21 | 2,937,371 | +0.51(+0.70%) |
Mar 08, 2016 | 71.86 | 72.70 | 71.78 | 72.70 | 2,933,814 | +0.48(+0.66%) |
Mar 07, 2016 | 71.07 | 72.29 | 70.99 | 72.22 | 2,789,961 | +0.84(+1.18%) |
Mar 04, 2016 | 70.95 | 71.57 | 70.50 | 71.38 | 2,916,338 | +0.63(+0.89%) |
Mar 03, 2016 | 70.46 | 70.84 | 70.05 | 70.75 | 2,459,719 | +0.62(+0.88%) |
Mar 02, 2016 | 69.90 | 70.55 | 69.06 | 70.13 | 2,887,263 | -0.01(-0.01%) |
Mar 01, 2016 | 69.74 | 70.61 | 69.72 | 70.14 | 2,980,840 | +1.07(+1.55%) |
Feb 29, 2016 | 68.61 | 69.24 | 68.26 | 69.07 | 3,048,928 | +0.78(+1.14%) |
Feb 26, 2016 | 68.47 | 68.92 | 67.86 | 68.29 | 2,179,439 | +0.51(+0.75%) |
Feb 25, 2016 | 68.00 | 68.05 | 67.35 | 67.78 | 2,879,750 | -0.03(-0.04%) |
Feb 24, 2016 | 68.20 | 68.20 | 65.55 | 67.81 | 6,442,614 | -1.82(-2.61%) |
Feb 23, 2016 | 70.86 | 71.49 | 69.43 | 69.63 | 3,128,689 | -0.86(-1.22%) |
Feb 22, 2016 | 71.87 | 71.99 | 70.35 | 70.49 | 3,320,534 | -0.79(-1.11%) |
Feb 19, 2016 | 70.13 | 71.41 | 69.67 | 71.28 | 3,163,593 | +0.28(+0.39%) |
Feb 18, 2016 | 71.30 | 71.40 | 70.34 | 71.00 | 2,579,283 | +0.05(+0.07%) |
Feb 17, 2016 | 69.95 | 71.03 | 69.64 | 70.95 | 3,198,471 | +1.54(+2.22%) |
Feb 16, 2016 | 69.08 | 69.50 | 67.96 | 69.41 | 3,423,352 | +1.43(+2.10%) |
Feb 12, 2016 | 67.98 | 67.98 | 67.98 | 0 | +2.98(+4.58%) | |
Feb 11, 2016 | 65.30 | 65.44 | 64.52 | 65.00 | 4,645,515 | -1.19(-1.80%) |
Feb 10, 2016 | 66.00 | 66.19 | 3,279,376 | -1.45(-2.14%) | ||
Feb 09, 2016 | 68.21 | 68.50 | 66.68 | 67.64 | 4,707,639 | -1.65(-2.38%) |
Feb 08, 2016 | 70.36 | 70.60 | 68.93 | 69.29 | 3,986,891 | -1.85(-2.60%) |
Feb 05, 2016 | 70.74 | 71.33 | 70.50 | 71.14 | 2,257,835 | +0.15(+0.21%) |
Feb 04, 2016 | 70.09 | 71.29 | 70.01 | 70.99 | 2,882,221 | +0.85(+1.21%) |
Feb 03, 2016 | 70.41 | 70.58 | 68.97 | 70.14 | 2,866,791 | +0.06(+0.09%) |
Feb 02, 2016 | 70.14 | 70.37 | 69.45 | 70.08 | 3,009,418 | -1.19(-1.67%) |
Feb 01, 2016 | 71.70 | 71.70 | 70.83 | 71.27 | 2,071,846 | -1.28(-1.76%) |
Jan 29, 2016 | 71.44 | 72.55 | 70.22 | 72.55 | 4,558,754 | +1.50(+2.11%) |
Jan 28, 2016 | 69.50 | 71.05 | 68.83 | 71.05 | 4,410,943 | +2.42(+3.53%) |
Jan 27, 2016 | 67.69 | 69.22 | 67.52 | 68.63 | 3,167,773 | +1.01(+1.49%) |
Jan 26, 2016 | 67.41 | 68.06 | 66.84 | 67.62 | 3,391,302 | +0.59(+0.88%) |
Jan 25, 2016 | 69.13 | 69.13 | 66.94 | 67.03 | 2,805,011 | -2.31(-3.33%) |
Jan 22, 2016 | 69.34 | 67.04 | 69.34 | 5,199,470 | +2.51(+3.76%) | |
Jan 21, 2016 | 66.08 | 67.08 | 65.63 | 66.83 | 3,894,007 | +1.21(+1.84%) |
Jan 20, 2016 | 66.64 | 66.75 | 64.95 | 65.62 | 5,653,469 | -1.81(-2.68%) |
Jan 19, 2016 | 68.29 | 67.10 | 67.43 | 4,896,506 | +0.56(+0.84%) | |
Jan 18, 2016 | 66.51 | 67.58 | 66.51 | 66.87 | 1,543,231 | -0.18(-0.27%) |
Jan 15, 2016 | 68.07 | 68.07 | 66.57 | 67.05 | 5,710,436 | -2.52(-3.62%) |
Jan 14, 2016 | 69.30 | 69.75 | 68.00 | 69.57 | 5,310,576 | +0.42(+0.61%) |
Jan 13, 2016 | 71.30 | 71.50 | 69.06 | 69.15 | 3,208,803 | -1.77(-2.50%) |
Jan 12, 2016 | 70.88 | 71.43 | 70.04 | 70.92 | 2,765,805 | +0.51(+0.72%) |
Jan 11, 2016 | 70.32 | 70.44 | 69.86 | 70.41 | 2,294,066 | +0.34(+0.49%) |
Jan 08, 2016 | 71.00 | 71.03 | 69.94 | 70.07 | 2,615,658 | -0.18(-0.26%) |
Jan 07, 2016 | 70.50 | 70.98 | 70.20 | 70.25 | 3,636,462 | -1.32(-1.84%) |
Jan 06, 2016 | 72.25 | 72.56 | 71.47 | 71.57 | 2,894,334 | -1.25(-1.72%) |
Jan 05, 2016 | 73.21 | 73.58 | 72.36 | 72.82 | 2,276,700 | -0.22(-0.30%) |