Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 66.59 | 67.28 | 66.13 | 66.78 | 2,028,240 | +0.31(+0.46%) |
Mar 30, 2016 | 67.53 | 67.53 | 66.00 | 66.48 | 2,646,738 | -0.53(-0.79%) |
Mar 29, 2016 | 64.79 | 67.11 | 64.67 | 67.01 | 3,063,204 | +2.10(+3.24%) |
Mar 28, 2016 | 65.08 | 65.20 | 64.50 | 64.91 | 1,848,231 | +0.10(+0.15%) |
Mar 24, 2016 | 64.81 | 64.81 | 64.81 | 64.81 | 2,879,100 | -0.34(-0.52%) |
Mar 23, 2016 | 65.69 | 66.22 | 65.13 | 65.15 | 2,513,628 | -0.52(-0.80%) |
Mar 22, 2016 | 64.40 | 65.76 | 64.16 | 65.67 | 3,304,980 | +0.89(+1.38%) |
Mar 21, 2016 | 64.67 | 65.47 | 64.17 | 64.78 | 3,430,917 | -0.01(-0.01%) |
Mar 18, 2016 | 62.89 | 64.84 | 62.51 | 64.78 | 5,722,290 | +2.30(+3.68%) |
Mar 17, 2016 | 65.39 | 65.56 | 62.34 | 62.48 | 5,244,597 | -2.78(-4.26%) |
Mar 16, 2016 | 64.76 | 66.03 | 64.74 | 65.26 | 3,103,083 | -0.00(-0.00%) |
Mar 15, 2016 | 65.24 | 66.08 | 64.82 | 65.27 | 4,544,730 | -0.63(-0.96%) |
Mar 14, 2016 | 64.45 | 66.22 | 63.91 | 65.90 | 4,633,038 | +1.40(+2.17%) |
Mar 11, 2016 | 63.89 | 64.92 | 63.69 | 64.49 | 3,000,267 | +0.75(+1.18%) |
Mar 10, 2016 | 63.54 | 63.86 | 62.99 | 63.74 | 2,446,011 | +0.09(+0.14%) |
Mar 09, 2016 | 63.34 | 63.73 | 62.78 | 63.66 | 2,761,506 | +0.67(+1.07%) |
Mar 08, 2016 | 63.15 | 63.64 | 62.85 | 62.98 | 2,451,564 | -0.65(-1.02%) |
Mar 07, 2016 | 63.38 | 64.04 | 62.78 | 63.63 | 2,816,280 | +0.23(+0.36%) |
Mar 04, 2016 | 63.83 | 63.94 | 63.13 | 63.41 | 3,287,142 | -0.38(-0.59%) |
Mar 03, 2016 | 63.33 | 64.00 | 63.15 | 63.78 | 2,947,806 | +0.03(+0.04%) |
Mar 02, 2016 | 63.04 | 63.83 | 63.04 | 63.76 | 4,970,511 | +0.26(+0.41%) |
Mar 01, 2016 | 62.69 | 63.83 | 62.38 | 63.50 | 4,661,676 | +0.94(+1.50%) |
Feb 29, 2016 | 62.94 | 63.32 | 62.50 | 62.56 | 4,247,811 | -0.49(-0.78%) |
Feb 26, 2016 | 62.22 | 63.35 | 61.89 | 63.05 | 6,063,705 | +0.91(+1.46%) |
Feb 25, 2016 | 61.67 | 62.20 | 60.72 | 62.14 | 3,933,036 | +0.63(+1.02%) |
Feb 24, 2016 | 60.45 | 61.66 | 60.45 | 61.52 | 3,327,912 | +0.53(+0.87%) |
Feb 23, 2016 | 60.79 | 61.44 | 60.46 | 60.99 | 2,109,420 | -0.29(-0.47%) |
Feb 22, 2016 | 61.00 | 61.33 | 60.38 | 61.28 | 2,244,915 | +0.57(+0.95%) |
Feb 19, 2016 | 59.85 | 60.78 | 58.94 | 60.70 | 2,352,150 | +0.41(+0.69%) |
Feb 18, 2016 | 60.10 | 60.55 | 59.79 | 60.29 | 2,255,031 | +0.08(+0.14%) |
Feb 17, 2016 | 59.50 | 60.28 | 59.11 | 60.21 | 2,840,202 | +0.74(+1.25%) |
Feb 16, 2016 | 59.56 | 59.56 | 58.40 | 59.46 | 3,016,431 | +0.43(+0.73%) |
Feb 12, 2016 | 58.13 | 59.03 | 59.03 | 59.03 | 2,008,800 | +1.08(+1.87%) |
Feb 11, 2016 | 57.15 | 58.33 | 57.15 | 57.95 | 3,056,877 | -0.32(-0.55%) |
Feb 10, 2016 | 56.67 | 58.77 | 56.67 | 58.27 | 3,075,948 | +1.73(+3.06%) |
Feb 09, 2016 | 56.35 | 57.79 | 55.78 | 56.54 | 4,133,115 | +0.17(+0.30%) |
Feb 08, 2016 | 58.95 | 58.95 | 55.78 | 56.36 | 5,800,176 | -3.22(-5.40%) |
Feb 05, 2016 | 61.22 | 61.60 | 59.33 | 59.58 | 5,813,487 | -1.74(-2.84%) |
Feb 04, 2016 | 60.41 | 61.55 | 59.68 | 61.33 | 3,827,727 | +0.76(+1.25%) |
Feb 03, 2016 | 60.39 | 60.59 | 59.16 | 60.57 | 2,855,349 | +0.64(+1.07%) |
Feb 02, 2016 | 59.94 | 60.54 | 59.34 | 59.93 | 2,117,538 | -0.42(-0.70%) |
Feb 01, 2016 | 59.89 | 60.71 | 59.74 | 60.35 | 2,963,295 | +0.26(+0.43%) |
Jan 29, 2016 | 58.62 | 60.14 | 58.62 | 60.09 | 4,211,694 | +1.58(+2.71%) |
Jan 28, 2016 | 59.52 | 59.87 | 57.83 | 58.51 | 3,974,895 | -0.83(-1.39%) |
Jan 27, 2016 | 60.69 | 60.84 | 59.11 | 59.34 | 3,301,506 | -1.25(-2.06%) |
Jan 26, 2016 | 61.11 | 61.67 | 60.21 | 60.58 | 3,954,942 | -1.44(-2.33%) |
Jan 25, 2016 | 62.65 | 63.40 | 61.91 | 62.02 | 4,145,148 | -0.88(-1.39%) |
Jan 22, 2016 | 63.21 | 64.44 | 61.77 | 62.90 | 6,729,840 | +1.17(+1.89%) |
Jan 21, 2016 | 61.83 | 62.21 | 60.18 | 61.73 | 6,212,025 | +0.12(+0.19%) |
Jan 20, 2016 | 61.37 | 62.42 | 59.78 | 61.62 | 4,657,500 | -0.21(-0.35%) |
Jan 19, 2016 | 62.06 | 62.93 | 61.39 | 61.83 | 4,798,818 | -0.08(-0.14%) |
Jan 15, 2016 | 60.03 | 61.92 | 61.92 | 61.92 | 5,308,200 | +0.16(+0.27%) |
Jan 14, 2016 | 61.03 | 61.94 | 59.79 | 61.75 | 5,253,354 | +1.18(+1.95%) |
Jan 13, 2016 | 62.49 | 63.56 | 60.48 | 60.57 | 8,533,305 | +0.34(+0.56%) |
Jan 12, 2016 | 60.52 | 60.79 | 59.44 | 60.24 | 2,748,861 | +0.28(+0.47%) |
Jan 11, 2016 | 60.06 | 60.81 | 58.98 | 59.95 | 4,142,637 | +0.34(+0.57%) |
Jan 08, 2016 | 59.96 | 60.35 | 59.22 | 59.62 | 3,037,284 | -0.04(-0.07%) |
Jan 07, 2016 | 60.61 | 61.84 | 59.60 | 59.66 | 5,300,568 | -1.82(-2.95%) |
Jan 06, 2016 | 60.81 | 61.86 | 60.34 | 61.47 | 4,536,270 | +0.14(+0.23%) |
Jan 05, 2016 | 61.01 | 61.56 | 60.44 | 61.33 | 3,276,585 | +0.51(+0.83%) |