Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.60 | 77.26 | 76.49 | 77.08 | 1,403,170 | +0.20(+0.26%) |
Mar 30, 2016 | 77.01 | 77.04 | 76.30 | 76.88 | 1,800,526 | -0.01(-0.01%) |
Mar 29, 2016 | 75.50 | 76.94 | 75.46 | 76.89 | 1,534,670 | +1.29(+1.71%) |
Mar 28, 2016 | 75.44 | 76.17 | 75.43 | 75.60 | 1,041,945 | +0.21(+0.28%) |
Mar 24, 2016 | 74.83 | 75.39 | 75.39 | 75.39 | 1,058,644 | +0.13(+0.17%) |
Mar 23, 2016 | 74.79 | 75.65 | 74.70 | 75.26 | 1,151,387 | +0.48(+0.64%) |
Mar 22, 2016 | 75.86 | 76.08 | 74.74 | 74.79 | 1,935,688 | -1.28(-1.68%) |
Mar 21, 2016 | 75.92 | 76.33 | 75.37 | 76.07 | 1,062,631 | -0.08(-0.11%) |
Mar 18, 2016 | 77.58 | 77.66 | 75.79 | 76.15 | 2,565,636 | -1.39(-1.79%) |
Mar 17, 2016 | 77.85 | 78.06 | 77.42 | 77.54 | 1,189,242 | -0.13(-0.16%) |
Mar 16, 2016 | 77.36 | 77.94 | 76.80 | 77.67 | 746,164 | +0.21(+0.27%) |
Mar 15, 2016 | 77.01 | 77.62 | 76.46 | 77.46 | 643,138 | +0.18(+0.24%) |
Mar 14, 2016 | 77.41 | 77.69 | 77.06 | 77.27 | 672,981 | -0.33(-0.43%) |
Mar 11, 2016 | 77.16 | 77.81 | 77.15 | 77.61 | 784,445 | +0.64(+0.84%) |
Mar 10, 2016 | 77.84 | 77.84 | 76.83 | 76.96 | 877,805 | -0.52(-0.67%) |
Mar 09, 2016 | 77.32 | 78.03 | 76.97 | 77.48 | 1,062,142 | +0.44(+0.58%) |
Mar 08, 2016 | 76.81 | 77.52 | 76.75 | 77.04 | 1,071,944 | -0.33(-0.43%) |
Mar 07, 2016 | 77.44 | 78.09 | 77.05 | 77.37 | 1,174,058 | -0.62(-0.79%) |
Mar 04, 2016 | 77.88 | 78.50 | 77.61 | 77.99 | 813,880 | -0.15(-0.19%) |
Mar 03, 2016 | 77.17 | 78.19 | 77.01 | 78.14 | 976,753 | +0.91(+1.18%) |
Mar 02, 2016 | 77.00 | 77.39 | 76.41 | 77.23 | 1,128,277 | +0.34(+0.45%) |
Mar 01, 2016 | 76.76 | 77.26 | 76.52 | 76.89 | 1,145,791 | +0.81(+1.07%) |
Feb 29, 2016 | 75.74 | 76.76 | 75.57 | 76.08 | 1,257,419 | +0.23(+0.30%) |
Feb 26, 2016 | 77.01 | 77.01 | 75.54 | 75.85 | 947,192 | -1.10(-1.44%) |
Feb 25, 2016 | 75.88 | 76.97 | 75.48 | 76.95 | 1,028,590 | +1.06(+1.40%) |
Feb 24, 2016 | 75.03 | 76.11 | 74.80 | 75.89 | 1,334,002 | +0.64(+0.85%) |
Feb 23, 2016 | 75.11 | 75.60 | 74.44 | 75.26 | 1,345,466 | +0.12(+0.16%) |
Feb 22, 2016 | 76.30 | 76.30 | 74.85 | 75.14 | 1,208,078 | -0.57(-0.75%) |
Feb 19, 2016 | 75.33 | 76.04 | 74.96 | 75.70 | 1,421,350 | +0.45(+0.60%) |
Feb 18, 2016 | 76.02 | 76.02 | 74.85 | 75.25 | 1,336,493 | -0.93(-1.22%) |
Feb 17, 2016 | 75.34 | 76.90 | 75.17 | 76.18 | 1,811,078 | +1.01(+1.35%) |
Feb 16, 2016 | 74.85 | 75.31 | 74.06 | 75.17 | 1,218,781 | +0.57(+0.77%) |
Feb 12, 2016 | 74.01 | 74.60 | 74.60 | 74.60 | 1,299,042 | +1.01(+1.37%) |
Feb 11, 2016 | 74.03 | 74.10 | 73.12 | 73.59 | 1,630,664 | -1.05(-1.40%) |
Feb 10, 2016 | 74.70 | 75.95 | 74.46 | 74.64 | 1,304,727 | -0.06(-0.08%) |
Feb 09, 2016 | 74.06 | 75.14 | 73.48 | 74.70 | 2,251,361 | -0.16(-0.21%) |
Feb 08, 2016 | 72.72 | 75.19 | 72.67 | 74.85 | 2,747,101 | +1.92(+2.63%) |
Feb 05, 2016 | 73.92 | 74.35 | 72.68 | 72.93 | 1,475,498 | -0.78(-1.06%) |
Feb 04, 2016 | 73.78 | 74.55 | 73.35 | 73.71 | 1,615,058 | -0.12(-0.16%) |
Feb 03, 2016 | 74.37 | 74.71 | 73.61 | 73.83 | 2,040,311 | -0.60(-0.80%) |
Feb 02, 2016 | 73.57 | 74.79 | 73.30 | 74.43 | 2,696,966 | +0.12(+0.16%) |
Feb 01, 2016 | 73.34 | 75.11 | 73.34 | 74.31 | 2,962,221 | +1.04(+1.42%) |
Jan 29, 2016 | 72.56 | 73.41 | 72.05 | 73.27 | 2,828,057 | +0.92(+1.28%) |
Jan 28, 2016 | 71.29 | 73.37 | 68.54 | 72.35 | 4,206,857 | +2.14(+3.04%) |
Jan 27, 2016 | 70.82 | 71.56 | 70.10 | 70.21 | 2,673,250 | -0.54(-0.76%) |
Jan 26, 2016 | 69.96 | 71.09 | 69.61 | 70.75 | 1,658,878 | +1.09(+1.56%) |
Jan 25, 2016 | 70.61 | 70.86 | 69.05 | 69.66 | 2,557,821 | -1.23(-1.74%) |
Jan 22, 2016 | 70.88 | 71.67 | 70.59 | 70.89 | 1,348,918 | +0.49(+0.70%) |
Jan 21, 2016 | 70.65 | 70.92 | 69.71 | 70.40 | 2,004,637 | -0.27(-0.39%) |
Jan 20, 2016 | 69.76 | 71.17 | 68.73 | 70.68 | 2,093,870 | +0.32(+0.45%) |
Jan 19, 2016 | 69.58 | 70.47 | 69.46 | 70.36 | 1,403,909 | +1.07(+1.55%) |
Jan 15, 2016 | 69.19 | 69.29 | 69.29 | 69.29 | 1,860,361 | -1.04(-1.48%) |
Jan 14, 2016 | 69.93 | 70.75 | 69.42 | 70.33 | 1,862,809 | +0.81(+1.16%) |
Jan 13, 2016 | 70.89 | 70.94 | 69.37 | 69.52 | 1,621,719 | -1.17(-1.66%) |
Jan 12, 2016 | 70.68 | 70.85 | 69.86 | 70.70 | 1,014,010 | +0.63(+0.90%) |
Jan 11, 2016 | 70.10 | 70.64 | 69.46 | 70.06 | 1,937,534 | -0.56(-0.79%) |
Jan 08, 2016 | 71.50 | 71.71 | 70.48 | 70.62 | 1,421,417 | -0.65(-0.91%) |
Jan 07, 2016 | 72.11 | 72.50 | 71.04 | 71.27 | 2,059,812 | -1.69(-2.31%) |
Jan 06, 2016 | 72.11 | 73.22 | 71.69 | 72.96 | 2,559,411 | +0.05(+0.07%) |
Jan 05, 2016 | 73.58 | 73.91 | 72.54 | 72.91 | 1,743,228 | -0.27(-0.36%) |