Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 73.93 | 74.22 | 73.56 | 73.56 | 101,771 | -0.45(-0.61%) |
Mar 30, 2016 | 73.88 | 74.34 | 73.83 | 74.00 | 57,001 | +0.78(+1.06%) |
Mar 29, 2016 | 72.19 | 73.31 | 72.10 | 73.22 | 113,500 | +0.74(+1.02%) |
Mar 28, 2016 | 72.48 | 72.70 | 72.15 | 72.48 | 71,126 | +0.27(+0.37%) |
Mar 24, 2016 | 71.91 | 72.22 | 72.22 | 72.22 | 48,876 | -0.28(-0.39%) |
Mar 23, 2016 | 73.24 | 73.24 | 72.37 | 72.50 | 175,481 | -0.95(-1.30%) |
Mar 22, 2016 | 73.20 | 73.63 | 73.20 | 73.45 | 239,037 | -0.18(-0.25%) |
Mar 21, 2016 | 73.75 | 73.77 | 73.41 | 73.63 | 211,251 | -0.03(-0.04%) |
Mar 18, 2016 | 73.92 | 74.18 | 73.61 | 73.67 | 334,770 | -0.22(-0.30%) |
Mar 17, 2016 | 73.27 | 74.06 | 73.22 | 73.89 | 40,838 | +0.99(+1.36%) |
Mar 16, 2016 | 71.49 | 72.92 | 71.44 | 72.89 | 73,989 | +1.19(+1.66%) |
Mar 15, 2016 | 71.81 | 71.81 | 71.50 | 71.70 | 216,843 | -0.63(-0.87%) |
Mar 14, 2016 | 72.45 | 72.59 | 72.16 | 72.34 | 120,901 | -0.30(-0.41%) |
Mar 11, 2016 | 72.24 | 72.68 | 72.13 | 72.64 | 73,438 | +1.40(+1.97%) |
Mar 10, 2016 | 71.51 | 71.88 | 70.72 | 71.23 | 96,609 | +0.17(+0.24%) |
Mar 09, 2016 | 70.98 | 71.27 | 70.74 | 71.06 | 73,375 | +0.24(+0.33%) |
Mar 08, 2016 | 71.26 | 71.31 | 70.74 | 70.82 | 82,992 | -1.10(-1.53%) |
Mar 07, 2016 | 71.21 | 72.07 | 71.17 | 71.93 | 272,396 | +0.06(+0.08%) |
Mar 04, 2016 | 71.50 | 72.19 | 71.50 | 71.87 | 125,096 | +0.87(+1.22%) |
Mar 03, 2016 | 70.42 | 71.07 | 70.35 | 71.01 | 117,650 | +0.63(+0.90%) |
Mar 02, 2016 | 69.77 | 70.45 | 69.70 | 70.38 | 169,461 | +0.23(+0.33%) |
Mar 01, 2016 | 69.42 | 70.21 | 69.42 | 70.15 | 310,606 | +1.60(+2.33%) |
Feb 29, 2016 | 68.53 | 68.92 | 68.37 | 68.55 | 92,171 | +0.18(+0.26%) |
Feb 26, 2016 | 68.88 | 69.06 | 68.22 | 68.37 | 424,429 | -0.45(-0.65%) |
Feb 25, 2016 | 68.24 | 68.82 | 67.83 | 68.82 | 520,192 | +0.87(+1.29%) |
Feb 24, 2016 | 66.80 | 68.10 | 66.74 | 67.94 | 544,820 | +0.49(+0.72%) |
Feb 23, 2016 | 67.67 | 67.78 | 67.31 | 67.45 | 699,474 | -0.57(-0.85%) |
Feb 22, 2016 | 67.78 | 68.06 | 67.68 | 68.03 | 121,187 | +0.88(+1.31%) |
Feb 19, 2016 | 66.85 | 67.30 | 66.75 | 67.15 | 122,847 | -0.16(-0.23%) |
Feb 18, 2016 | 67.49 | 67.66 | 67.19 | 67.30 | 141,510 | +0.10(+0.15%) |
Feb 17, 2016 | 66.45 | 67.25 | 66.17 | 67.20 | 201,555 | +1.46(+2.23%) |
Feb 16, 2016 | 65.77 | 65.89 | 65.36 | 65.74 | 303,591 | +0.92(+1.42%) |
Feb 12, 2016 | 64.27 | 64.82 | 64.82 | 64.82 | 175,499 | +0.44(+0.69%) |
Feb 11, 2016 | 64.34 | 64.62 | 63.92 | 64.38 | 163,235 | -0.70(-1.08%) |
Feb 10, 2016 | 65.38 | 65.66 | 64.93 | 65.08 | 199,100 | +0.17(+0.27%) |
Feb 09, 2016 | 64.56 | 65.20 | 64.43 | 64.90 | 294,989 | -0.72(-1.10%) |
Feb 08, 2016 | 66.10 | 66.10 | 65.08 | 65.63 | 177,353 | -1.28(-1.92%) |
Feb 05, 2016 | 67.70 | 67.70 | 66.75 | 66.91 | 220,678 | -0.98(-1.44%) |
Feb 04, 2016 | 67.63 | 68.29 | 67.54 | 67.89 | 239,182 | -0.13(-0.20%) |
Feb 03, 2016 | 67.53 | 68.09 | 66.63 | 68.02 | 344,718 | +0.89(+1.33%) |
Feb 02, 2016 | 67.76 | 67.76 | 66.92 | 67.13 | 316,835 | -1.24(-1.81%) |
Feb 01, 2016 | 68.19 | 68.63 | 68.00 | 68.37 | 253,466 | +0.13(+0.20%) |
Jan 29, 2016 | 67.46 | 68.29 | 67.46 | 68.23 | 200,567 | +1.20(+1.79%) |
Jan 28, 2016 | 67.56 | 67.56 | 66.74 | 67.04 | 214,465 | +0.48(+0.72%) |
Jan 27, 2016 | 66.90 | 67.48 | 66.32 | 66.56 | 166,475 | -0.43(-0.63%) |
Jan 26, 2016 | 66.46 | 67.12 | 66.34 | 66.98 | 330,306 | +0.85(+1.29%) |
Jan 25, 2016 | 66.53 | 66.75 | 65.93 | 66.13 | 243,867 | -0.46(-0.69%) |
Jan 22, 2016 | 66.44 | 66.75 | 66.15 | 66.59 | 258,683 | +1.69(+2.61%) |
Jan 21, 2016 | 64.45 | 65.50 | 63.97 | 64.89 | 756,158 | +0.07(+0.11%) |
Jan 20, 2016 | 64.79 | 65.13 | 63.50 | 64.82 | 347,568 | -1.09(-1.66%) |
Jan 19, 2016 | 66.60 | 66.60 | 65.62 | 65.92 | 371,691 | +0.01(+0.01%) |
Jan 15, 2016 | 66.12 | 65.91 | 65.91 | 65.91 | 340,967 | -2.07(-3.05%) |
Jan 14, 2016 | 67.54 | 68.19 | 67.01 | 67.98 | 294,072 | +0.50(+0.74%) |
Jan 13, 2016 | 69.01 | 69.05 | 67.31 | 67.49 | 356,136 | -1.22(-1.78%) |
Jan 12, 2016 | 69.01 | 69.05 | 68.13 | 68.71 | 378,968 | -0.10(-0.15%) |
Jan 11, 2016 | 69.38 | 69.38 | 68.35 | 68.81 | 296,703 | -0.09(-0.14%) |
Jan 08, 2016 | 69.90 | 69.95 | 68.77 | 68.90 | 295,955 | -0.78(-1.12%) |
Jan 07, 2016 | 69.88 | 70.38 | 69.56 | 69.68 | 1,723,716 | -1.44(-2.03%) |
Jan 06, 2016 | 71.01 | 71.37 | 70.71 | 71.12 | 569,156 | -1.11(-1.54%) |
Jan 05, 2016 | 72.20 | 72.31 | 71.85 | 72.23 | 313,441 | -0.14(-0.20%) |