Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.54 | 82.73 | 82.29 | 82.38 | 3,808,240 | -0.18(-0.21%) |
Mar 30, 2016 | 82.67 | 82.92 | 82.37 | 82.56 | 1,570,893 | +0.33(+0.40%) |
Mar 29, 2016 | 81.47 | 82.25 | 81.11 | 82.23 | 1,717,229 | +0.58(+0.71%) |
Mar 28, 2016 | 81.71 | 81.82 | 81.29 | 81.65 | 2,072,102 | +0.08(+0.09%) |
Mar 24, 2016 | 81.11 | 81.57 | 81.57 | 81.57 | 2,596,838 | -0.09(-0.11%) |
Mar 23, 2016 | 82.22 | 82.39 | 81.61 | 81.67 | 1,594,175 | -0.68(-0.83%) |
Mar 22, 2016 | 82.08 | 82.65 | 81.96 | 82.35 | 1,731,410 | -0.13(-0.16%) |
Mar 21, 2016 | 82.29 | 82.58 | 82.12 | 82.48 | 1,274,549 | +0.04(+0.05%) |
Mar 18, 2016 | 82.36 | 82.71 | 82.21 | 82.44 | 1,492,074 | +0.38(+0.46%) |
Mar 17, 2016 | 81.30 | 82.34 | 81.08 | 82.06 | 1,509,447 | +0.78(+0.96%) |
Mar 16, 2016 | 80.58 | 81.42 | 80.56 | 81.28 | 2,113,857 | +0.51(+0.63%) |
Mar 15, 2016 | 80.47 | 80.81 | 80.31 | 80.77 | 1,272,291 | -0.29(-0.36%) |
Mar 14, 2016 | 81.01 | 81.28 | 80.73 | 81.06 | 1,346,948 | -0.22(-0.28%) |
Mar 11, 2016 | 80.62 | 81.35 | 80.62 | 81.29 | 1,620,583 | +1.40(+1.75%) |
Mar 10, 2016 | 80.08 | 80.43 | 79.03 | 79.89 | 3,287,831 | +0.03(+0.04%) |
Mar 09, 2016 | 79.81 | 80.18 | 79.54 | 79.85 | 1,339,138 | +0.43(+0.54%) |
Mar 08, 2016 | 80.18 | 80.20 | 79.36 | 79.42 | 1,964,211 | -1.25(-1.55%) |
Mar 07, 2016 | 79.80 | 80.77 | 79.79 | 80.67 | 1,948,973 | +0.43(+0.54%) |
Mar 04, 2016 | 79.92 | 80.61 | 79.60 | 80.24 | 2,090,986 | +0.41(+0.51%) |
Mar 03, 2016 | 79.27 | 79.85 | 79.01 | 79.84 | 1,915,041 | +0.54(+0.68%) |
Mar 02, 2016 | 78.43 | 79.32 | 78.31 | 79.30 | 2,082,628 | +0.72(+0.92%) |
Mar 01, 2016 | 77.39 | 78.58 | 77.15 | 78.58 | 2,661,198 | +1.77(+2.31%) |
Feb 29, 2016 | 77.45 | 77.88 | 76.81 | 76.81 | 3,207,514 | -0.67(-0.87%) |
Feb 26, 2016 | 77.93 | 78.06 | 77.39 | 77.48 | 2,118,416 | -0.03(-0.04%) |
Feb 25, 2016 | 76.76 | 77.53 | 76.47 | 77.51 | 1,461,471 | +0.92(+1.20%) |
Feb 24, 2016 | 75.55 | 76.69 | 75.08 | 76.59 | 2,593,331 | +0.28(+0.37%) |
Feb 23, 2016 | 76.99 | 77.10 | 76.18 | 76.31 | 1,982,272 | -1.04(-1.34%) |
Feb 22, 2016 | 76.91 | 77.39 | 76.89 | 77.34 | 2,064,976 | +1.21(+1.59%) |
Feb 19, 2016 | 75.88 | 76.18 | 75.56 | 76.13 | 1,871,534 | -0.14(-0.18%) |
Feb 18, 2016 | 76.60 | 76.65 | 76.07 | 76.28 | 2,067,870 | -0.17(-0.22%) |
Feb 17, 2016 | 75.86 | 76.66 | 75.86 | 76.44 | 2,539,640 | +1.18(+1.56%) |
Feb 16, 2016 | 74.98 | 75.31 | 74.49 | 75.26 | 4,469,787 | +1.14(+1.53%) |
Feb 12, 2016 | 73.18 | 74.13 | 74.13 | 74.13 | 3,736,066 | +1.70(+2.35%) |
Feb 11, 2016 | 72.44 | 72.94 | 71.73 | 72.43 | 4,218,744 | -1.25(-1.70%) |
Feb 10, 2016 | 74.22 | 74.85 | 73.63 | 73.68 | 3,958,424 | -0.16(-0.21%) |
Feb 09, 2016 | 73.37 | 74.39 | 73.17 | 73.84 | 5,333,885 | -0.26(-0.35%) |
Feb 08, 2016 | 74.31 | 74.34 | 73.17 | 74.10 | 6,163,914 | -0.98(-1.30%) |
Feb 05, 2016 | 75.89 | 75.99 | 74.82 | 75.07 | 4,278,189 | -1.00(-1.32%) |
Feb 04, 2016 | 75.60 | 76.61 | 75.52 | 76.08 | 3,231,425 | +0.34(+0.45%) |
Feb 03, 2016 | 75.51 | 75.94 | 73.85 | 75.74 | 5,979,668 | +0.66(+0.88%) |
Feb 02, 2016 | 75.70 | 75.73 | 74.81 | 75.07 | 4,787,787 | -1.52(-1.98%) |
Feb 01, 2016 | 76.32 | 76.99 | 75.90 | 76.59 | 4,145,049 | -0.22(-0.28%) |
Jan 29, 2016 | 75.26 | 76.86 | 75.26 | 76.81 | 8,465,035 | +1.97(+2.64%) |
Jan 28, 2016 | 75.24 | 75.37 | 74.20 | 74.83 | 4,209,528 | +0.31(+0.42%) |
Jan 27, 2016 | 74.73 | 75.84 | 74.10 | 74.52 | 3,459,139 | -0.38(-0.51%) |
Jan 26, 2016 | 73.86 | 75.01 | 73.86 | 74.90 | 3,576,380 | +1.38(+1.88%) |
Jan 25, 2016 | 74.58 | 74.73 | 73.44 | 73.52 | 6,144,431 | -1.38(-1.85%) |
Jan 22, 2016 | 74.75 | 75.05 | 74.26 | 74.90 | 8,560,647 | +1.42(+1.93%) |
Jan 21, 2016 | 73.25 | 74.41 | 72.72 | 73.48 | 8,705,762 | +0.38(+0.52%) |
Jan 20, 2016 | 73.08 | 73.76 | 71.39 | 73.10 | 7,517,089 | -1.21(-1.63%) |
Jan 19, 2016 | 75.21 | 75.35 | 73.67 | 74.31 | 7,870,703 | -0.18(-0.24%) |
Jan 15, 2016 | 74.15 | 74.49 | 74.49 | 74.49 | 8,935,761 | -1.69(-2.22%) |
Jan 14, 2016 | 75.29 | 76.68 | 74.70 | 76.18 | 7,571,261 | +1.18(+1.58%) |
Jan 13, 2016 | 77.02 | 77.24 | 74.75 | 75.00 | 4,584,389 | -1.62(-2.12%) |
Jan 12, 2016 | 76.87 | 77.09 | 75.61 | 76.62 | 6,372,759 | +0.44(+0.58%) |
Jan 11, 2016 | 76.63 | 76.79 | 75.43 | 76.18 | 6,859,152 | -0.03(-0.04%) |
Jan 08, 2016 | 77.71 | 77.83 | 76.11 | 76.22 | 4,423,590 | -0.99(-1.29%) |
Jan 07, 2016 | 77.68 | 78.48 | 76.97 | 77.21 | 4,703,236 | -1.86(-2.36%) |
Jan 06, 2016 | 79.10 | 79.55 | 78.60 | 79.08 | 3,508,809 | -1.23(-1.53%) |
Jan 05, 2016 | 80.24 | 80.40 | 79.70 | 80.30 | 4,867,395 | +0.16(+0.20%) |