Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 78.45 | 79.01 | 77.66 | 78.37 | 633,052 | +0.09(+0.12%) |
Mar 30, 2016 | 78.75 | 78.87 | 77.91 | 78.27 | 637,526 | -0.29(-0.37%) |
Mar 29, 2016 | 76.40 | 78.61 | 75.77 | 78.56 | 1,234,634 | +0.28(+0.36%) |
Mar 28, 2016 | 80.02 | 80.06 | 77.80 | 78.28 | 990,799 | -1.73(-2.16%) |
Mar 24, 2016 | 79.54 | 80.01 | 80.01 | 80.01 | 581,770 | -0.02(-0.02%) |
Mar 23, 2016 | 79.59 | 80.38 | 78.97 | 80.03 | 709,821 | +0.29(+0.36%) |
Mar 22, 2016 | 80.01 | 80.83 | 79.63 | 79.74 | 558,764 | -0.60(-0.75%) |
Mar 21, 2016 | 80.18 | 80.88 | 79.81 | 80.35 | 1,108,803 | -0.32(-0.39%) |
Mar 18, 2016 | 78.76 | 80.82 | 77.76 | 80.66 | 1,971,321 | +2.09(+2.66%) |
Mar 17, 2016 | 76.73 | 78.71 | 76.42 | 78.57 | 1,015,808 | +1.90(+2.48%) |
Mar 16, 2016 | 75.65 | 77.04 | 75.65 | 76.67 | 637,131 | +0.64(+0.84%) |
Mar 15, 2016 | 76.08 | 76.14 | 75.46 | 76.03 | 769,198 | -0.37(-0.49%) |
Mar 14, 2016 | 76.18 | 76.95 | 75.76 | 76.40 | 1,301,939 | -0.21(-0.28%) |
Mar 11, 2016 | 75.67 | 76.70 | 74.49 | 76.62 | 1,545,631 | +1.29(+1.72%) |
Mar 10, 2016 | 74.60 | 75.59 | 74.26 | 75.32 | 1,382,756 | +1.13(+1.52%) |
Mar 09, 2016 | 73.14 | 74.24 | 72.70 | 74.20 | 808,018 | +1.37(+1.88%) |
Mar 08, 2016 | 73.84 | 73.98 | 72.64 | 72.83 | 864,419 | -1.54(-2.08%) |
Mar 07, 2016 | 73.25 | 74.42 | 73.07 | 74.37 | 1,183,692 | +0.52(+0.71%) |
Mar 04, 2016 | 73.17 | 74.30 | 72.29 | 73.85 | 723,751 | +0.81(+1.11%) |
Mar 03, 2016 | 72.02 | 73.23 | 72.02 | 73.04 | 707,572 | +1.12(+1.55%) |
Mar 02, 2016 | 72.30 | 72.65 | 71.63 | 71.93 | 674,215 | -0.34(-0.48%) |
Mar 01, 2016 | 71.29 | 72.63 | 71.20 | 72.27 | 899,851 | +1.30(+1.84%) |
Feb 29, 2016 | 72.62 | 72.64 | 70.97 | 70.97 | 982,681 | -1.64(-2.26%) |
Feb 26, 2016 | 72.10 | 73.09 | 71.99 | 72.61 | 729,195 | +0.84(+1.17%) |
Feb 25, 2016 | 70.68 | 71.80 | 70.37 | 71.77 | 697,584 | +1.26(+1.78%) |
Feb 24, 2016 | 70.42 | 70.78 | 69.27 | 70.51 | 804,383 | -0.32(-0.45%) |
Feb 23, 2016 | 71.88 | 72.10 | 70.70 | 70.83 | 733,524 | -1.11(-1.54%) |
Feb 22, 2016 | 72.37 | 73.31 | 71.64 | 71.94 | 808,599 | +0.53(+0.74%) |
Feb 19, 2016 | 71.47 | 72.06 | 70.31 | 71.41 | 1,364,054 | -0.56(-0.78%) |
Feb 18, 2016 | 71.71 | 72.20 | 71.26 | 71.97 | 1,644,935 | +0.25(+0.35%) |
Feb 17, 2016 | 70.58 | 72.13 | 70.37 | 71.71 | 1,139,289 | +1.43(+2.04%) |
Feb 16, 2016 | 69.81 | 70.69 | 68.74 | 70.28 | 844,048 | +1.04(+1.50%) |
Feb 12, 2016 | 68.69 | 69.24 | 69.24 | 69.24 | 1,126,132 | +1.36(+2.00%) |
Feb 11, 2016 | 67.60 | 68.34 | 66.56 | 67.88 | 1,129,760 | -0.30(-0.44%) |
Feb 10, 2016 | 70.13 | 71.08 | 68.03 | 68.18 | 1,306,870 | -1.50(-2.15%) |
Feb 09, 2016 | 69.13 | 70.56 | 69.10 | 69.68 | 1,094,913 | -0.07(-0.11%) |
Feb 08, 2016 | 68.98 | 69.88 | 67.76 | 69.75 | 1,239,357 | +0.41(+0.59%) |
Feb 05, 2016 | 69.23 | 69.64 | 68.64 | 69.34 | 1,059,803 | -0.24(-0.35%) |
Feb 04, 2016 | 67.03 | 69.73 | 67.03 | 69.58 | 1,523,966 | +2.52(+3.76%) |
Feb 03, 2016 | 66.81 | 67.36 | 65.92 | 67.06 | 910,476 | +0.59(+0.89%) |
Feb 02, 2016 | 67.86 | 68.41 | 66.22 | 66.47 | 1,185,841 | -1.52(-2.24%) |
Feb 01, 2016 | 66.83 | 68.12 | 66.76 | 67.99 | 1,118,480 | +0.56(+0.83%) |
Jan 29, 2016 | 65.16 | 67.46 | 65.16 | 67.43 | 1,659,577 | +2.27(+3.49%) |
Jan 28, 2016 | 65.29 | 65.80 | 64.18 | 65.16 | 1,007,626 | +0.26(+0.40%) |
Jan 27, 2016 | 66.30 | 67.05 | 64.54 | 64.90 | 1,388,845 | -1.32(-1.99%) |
Jan 26, 2016 | 63.91 | 66.64 | 63.91 | 66.22 | 1,785,384 | +2.37(+3.72%) |
Jan 25, 2016 | 63.71 | 64.81 | 63.09 | 63.84 | 1,917,556 | +0.57(+0.89%) |
Jan 22, 2016 | 62.78 | 63.96 | 62.58 | 63.28 | 1,821,022 | +1.14(+1.84%) |
Jan 21, 2016 | 63.06 | 63.66 | 61.23 | 62.14 | 2,854,419 | +1.18(+1.93%) |
Jan 20, 2016 | 59.71 | 61.42 | 59.35 | 60.96 | 2,180,214 | +0.42(+0.69%) |
Jan 19, 2016 | 61.25 | 61.45 | 59.86 | 60.54 | 1,320,210 | +0.07(+0.12%) |
Jan 15, 2016 | 59.38 | 60.47 | 60.47 | 60.47 | 2,201,416 | -0.34(-0.56%) |
Jan 14, 2016 | 61.45 | 61.91 | 59.92 | 60.81 | 2,393,411 | -0.16(-0.26%) |
Jan 13, 2016 | 62.98 | 65.38 | 60.67 | 60.97 | 1,542,346 | -1.84(-2.92%) |
Jan 12, 2016 | 64.08 | 65.31 | 62.48 | 62.80 | 2,044,412 | +0.33(+0.53%) |
Jan 11, 2016 | 63.88 | 64.39 | 62.12 | 62.47 | 1,464,343 | -0.78(-1.23%) |
Jan 08, 2016 | 63.98 | 64.47 | 63.12 | 63.25 | 874,089 | -0.68(-1.06%) |
Jan 07, 2016 | 64.81 | 64.86 | 63.46 | 63.93 | 909,132 | -1.86(-2.82%) |
Jan 06, 2016 | 65.85 | 66.53 | 65.37 | 65.78 | 642,680 | -1.06(-1.58%) |
Jan 05, 2016 | 66.18 | 66.92 | 65.93 | 66.84 | 1,077,344 | +0.69(+1.04%) |