Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 73.39 | 74.12 | 73.31 | 73.51 | 2,454,857 | -0.05(-0.06%) |
Mar 30, 2016 | 73.46 | 74.41 | 72.66 | 73.56 | 2,290,609 | +0.51(+0.70%) |
Mar 29, 2016 | 71.63 | 73.10 | 71.58 | 73.05 | 2,347,591 | +1.05(+1.47%) |
Mar 28, 2016 | 72.11 | 72.71 | 71.54 | 71.99 | 1,465,100 | +0.07(+0.09%) |
Mar 24, 2016 | 71.76 | 71.93 | 71.93 | 71.93 | 3,841,292 | -0.55(-0.75%) |
Mar 23, 2016 | 72.78 | 74.09 | 72.36 | 72.47 | 2,826,788 | -0.20(-0.27%) |
Mar 22, 2016 | 70.75 | 73.46 | 70.66 | 72.67 | 3,274,130 | +1.54(+2.17%) |
Mar 21, 2016 | 70.87 | 72.15 | 70.57 | 71.13 | 2,710,100 | +0.06(+0.08%) |
Mar 18, 2016 | 69.64 | 71.80 | 69.47 | 71.07 | 5,717,732 | +1.64(+2.36%) |
Mar 17, 2016 | 70.04 | 70.24 | 68.57 | 69.43 | 2,730,924 | -0.73(-1.03%) |
Mar 16, 2016 | 68.75 | 70.42 | 68.74 | 70.16 | 2,116,008 | +1.24(+1.80%) |
Mar 15, 2016 | 69.77 | 70.19 | 68.66 | 68.91 | 1,697,636 | -1.46(-2.07%) |
Mar 14, 2016 | 71.50 | 71.53 | 69.82 | 70.37 | 2,716,260 | -0.22(-0.31%) |
Mar 11, 2016 | 68.66 | 70.69 | 68.56 | 70.59 | 3,996,536 | +2.59(+3.81%) |
Mar 10, 2016 | 68.38 | 69.43 | 67.61 | 68.00 | 2,510,540 | -0.06(-0.08%) |
Mar 09, 2016 | 67.67 | 68.16 | 66.90 | 68.06 | 3,472,685 | +0.73(+1.08%) |
Mar 08, 2016 | 68.05 | 68.62 | 67.11 | 67.33 | 2,848,738 | -1.37(-1.99%) |
Mar 07, 2016 | 68.29 | 69.13 | 67.83 | 68.70 | 2,625,609 | -0.06(-0.08%) |
Mar 04, 2016 | 68.72 | 68.95 | 68.25 | 68.75 | 4,089,073 | +0.07(+0.10%) |
Mar 03, 2016 | 67.09 | 68.75 | 66.98 | 68.69 | 3,655,108 | +1.54(+2.29%) |
Mar 02, 2016 | 66.43 | 67.34 | 65.87 | 67.15 | 2,206,775 | +0.48(+0.72%) |
Mar 01, 2016 | 65.62 | 66.81 | 65.44 | 66.67 | 3,566,220 | +1.49(+2.28%) |
Feb 29, 2016 | 66.19 | 66.44 | 65.17 | 65.19 | 3,799,832 | -1.16(-1.75%) |
Feb 26, 2016 | 66.12 | 67.64 | 65.82 | 66.34 | 4,109,825 | +0.41(+0.63%) |
Feb 25, 2016 | 66.33 | 66.69 | 65.06 | 65.93 | 3,023,443 | -0.13(-0.20%) |
Feb 24, 2016 | 65.32 | 66.31 | 64.68 | 66.06 | 2,415,986 | +0.28(+0.43%) |
Feb 23, 2016 | 65.65 | 66.38 | 65.00 | 65.78 | 3,534,770 | -0.10(-0.16%) |
Feb 22, 2016 | 64.13 | 66.10 | 64.05 | 65.88 | 3,617,388 | +2.19(+3.45%) |
Feb 19, 2016 | 63.56 | 64.06 | 62.19 | 63.69 | 4,153,925 | +0.09(+0.15%) |
Feb 18, 2016 | 63.48 | 64.25 | 63.02 | 63.59 | 3,280,457 | +0.44(+0.70%) |
Feb 17, 2016 | 62.35 | 63.72 | 61.79 | 63.15 | 3,334,155 | +1.37(+2.21%) |
Feb 16, 2016 | 60.33 | 61.87 | 60.16 | 61.78 | 4,378,474 | -0.39(-0.62%) |
Feb 12, 2016 | 60.75 | 62.17 | 62.17 | 62.17 | 3,267,312 | +1.66(+2.74%) |
Feb 11, 2016 | 62.27 | 63.37 | 60.38 | 60.51 | 4,519,610 | -2.87(-4.53%) |
Feb 10, 2016 | 62.89 | 64.53 | 62.83 | 63.39 | 2,620,933 | +0.75(+1.20%) |
Feb 09, 2016 | 62.11 | 63.33 | 61.95 | 62.63 | 3,363,809 | -0.25(-0.40%) |
Feb 08, 2016 | 64.38 | 64.45 | 62.27 | 62.89 | 3,921,405 | -2.28(-3.50%) |
Feb 05, 2016 | 66.05 | 67.06 | 64.80 | 65.17 | 3,679,005 | -0.89(-1.34%) |
Feb 04, 2016 | 66.12 | 66.77 | 65.02 | 66.05 | 3,441,285 | -0.07(-0.10%) |
Feb 03, 2016 | 68.36 | 68.48 | 64.61 | 66.12 | 5,289,845 | -1.66(-2.45%) |
Feb 02, 2016 | 66.45 | 68.24 | 65.81 | 67.78 | 4,767,266 | +0.89(+1.32%) |
Feb 01, 2016 | 65.41 | 67.35 | 65.16 | 66.89 | 5,530,463 | +1.36(+2.07%) |
Jan 29, 2016 | 64.05 | 67.13 | 63.81 | 65.53 | 7,663,714 | +1.95(+3.07%) |
Jan 28, 2016 | 64.79 | 66.30 | 62.45 | 63.58 | 5,829,382 | +0.04(+0.06%) |
Jan 27, 2016 | 63.05 | 64.67 | 63.04 | 63.55 | 5,019,516 | +0.48(+0.76%) |
Jan 26, 2016 | 61.90 | 63.43 | 61.59 | 63.07 | 2,657,729 | +1.30(+2.10%) |
Jan 25, 2016 | 61.93 | 62.60 | 61.55 | 61.77 | 2,328,989 | -0.23(-0.36%) |
Jan 22, 2016 | 61.05 | 63.07 | 60.92 | 61.99 | 4,542,551 | +1.69(+2.80%) |
Jan 21, 2016 | 59.33 | 61.59 | 58.74 | 60.31 | 3,813,293 | +1.13(+1.91%) |
Jan 20, 2016 | 58.81 | 59.84 | 56.58 | 59.18 | 5,238,121 | -0.60(-1.01%) |
Jan 19, 2016 | 61.16 | 61.72 | 58.84 | 59.78 | 5,034,070 | -0.75(-1.24%) |
Jan 15, 2016 | 60.00 | 60.53 | 60.53 | 60.53 | 6,748,990 | -0.80(-1.31%) |
Jan 14, 2016 | 61.28 | 62.60 | 60.79 | 61.33 | 5,403,621 | +0.16(+0.26%) |
Jan 13, 2016 | 62.73 | 64.06 | 59.90 | 61.17 | 7,021,157 | -1.60(-2.55%) |
Jan 12, 2016 | 64.53 | 65.00 | 61.70 | 62.77 | 5,600,377 | -1.11(-1.74%) |
Jan 11, 2016 | 64.70 | 65.42 | 63.43 | 63.89 | 9,009,920 | +3.35(+5.54%) |
Jan 08, 2016 | 60.73 | 61.74 | 59.93 | 60.53 | 4,105,512 | -0.02(-0.03%) |
Jan 07, 2016 | 61.35 | 61.70 | 59.90 | 60.55 | 4,323,098 | -1.59(-2.56%) |
Jan 06, 2016 | 61.68 | 62.66 | 61.35 | 62.14 | 4,718,105 | -0.43(-0.69%) |
Jan 05, 2016 | 62.69 | 63.10 | 61.96 | 62.58 | 4,636,443 | +0.14(+0.23%) |