Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.12 | 76.36 | 76.10 | 76.16 | 2,989,939 | +0.14(+0.19%) |
Mar 30, 2016 | 75.95 | 76.12 | 75.95 | 76.01 | 1,746,241 | +0.08(+0.10%) |
Mar 29, 2016 | 75.50 | 75.95 | 75.42 | 75.94 | 2,361,223 | +0.39(+0.52%) |
Mar 28, 2016 | 75.25 | 75.60 | 75.10 | 75.54 | 1,756,086 | +0.14(+0.19%) |
Mar 24, 2016 | 75.46 | 75.40 | 75.40 | 75.40 | 1,594,995 | -0.18(-0.24%) |
Mar 23, 2016 | 75.92 | 75.98 | 75.57 | 75.58 | 1,728,797 | -0.48(-0.63%) |
Mar 22, 2016 | 76.10 | 76.25 | 76.02 | 76.06 | 2,518,906 | -0.14(-0.19%) |
Mar 21, 2016 | 76.09 | 76.32 | 76.09 | 76.20 | 2,800,405 | +0.28(+0.37%) |
Mar 18, 2016 | 76.17 | 76.20 | 75.86 | 75.92 | 2,090,536 | +0.06(+0.08%) |
Mar 17, 2016 | 75.63 | 75.99 | 75.58 | 75.86 | 2,358,015 | +0.59(+0.78%) |
Mar 16, 2016 | 74.47 | 75.37 | 74.47 | 75.27 | 2,142,860 | +0.74(+0.99%) |
Mar 15, 2016 | 74.76 | 74.93 | 74.52 | 74.53 | 1,538,761 | -0.42(-0.56%) |
Mar 14, 2016 | 75.01 | 75.16 | 74.95 | 74.95 | 1,722,381 | -0.17(-0.22%) |
Mar 11, 2016 | 74.85 | 75.15 | 74.85 | 75.12 | 1,811,258 | +0.46(+0.62%) |
Mar 10, 2016 | 74.84 | 75.04 | 74.61 | 74.65 | 1,736,156 | -0.04(-0.06%) |
Mar 09, 2016 | 74.54 | 74.71 | 74.44 | 74.70 | 1,433,893 | +0.18(+0.24%) |
Mar 08, 2016 | 74.75 | 74.87 | 74.40 | 74.52 | 2,748,499 | -0.30(-0.40%) |
Mar 07, 2016 | 74.74 | 74.83 | 74.61 | 74.81 | 2,036,319 | +0.14(+0.19%) |
Mar 04, 2016 | 74.53 | 74.71 | 74.53 | 74.67 | 2,380,250 | +0.18(+0.24%) |
Mar 03, 2016 | 74.40 | 74.52 | 74.29 | 74.49 | 2,661,252 | +0.09(+0.12%) |
Mar 02, 2016 | 74.28 | 74.44 | 74.14 | 74.40 | 3,410,374 | -0.18(-0.24%) |
Mar 01, 2016 | 74.16 | 74.65 | 74.07 | 74.58 | 10,312,256 | +0.86(+1.17%) |
Feb 29, 2016 | 73.82 | 73.91 | 73.62 | 73.72 | 2,051,616 | +0.11(+0.15%) |
Feb 26, 2016 | 73.73 | 73.86 | 73.55 | 73.61 | 1,952,459 | +0.12(+0.17%) |
Feb 25, 2016 | 73.23 | 73.54 | 73.21 | 73.48 | 1,689,265 | +0.25(+0.35%) |
Feb 24, 2016 | 72.86 | 73.25 | 72.86 | 73.23 | 1,233,213 | +0.01(+0.02%) |
Feb 23, 2016 | 73.21 | 73.32 | 73.03 | 73.21 | 939,337 | -0.01(-0.02%) |
Feb 22, 2016 | 73.22 | 73.27 | 73.15 | 73.23 | 955,856 | +0.36(+0.49%) |
Feb 19, 2016 | 72.98 | 72.98 | 72.69 | 72.87 | 829,426 | -0.06(-0.08%) |
Feb 18, 2016 | 72.86 | 73.07 | 72.81 | 72.93 | 1,817,843 | +0.22(+0.30%) |
Feb 17, 2016 | 72.51 | 72.80 | 72.42 | 72.71 | 2,513,257 | +0.51(+0.70%) |
Feb 16, 2016 | 72.33 | 72.33 | 71.99 | 72.20 | 2,973,812 | +0.23(+0.32%) |
Feb 12, 2016 | 71.76 | 71.97 | 71.97 | 71.97 | 1,442,678 | +0.28(+0.39%) |
Feb 11, 2016 | 71.50 | 71.73 | 71.45 | 71.69 | 1,283,156 | -0.08(-0.11%) |
Feb 10, 2016 | 71.85 | 72.01 | 71.76 | 71.77 | 1,083,836 | +0.07(+0.10%) |
Feb 09, 2016 | 71.65 | 71.89 | 71.65 | 71.70 | 1,140,315 | -0.23(-0.32%) |
Feb 08, 2016 | 72.05 | 72.05 | 71.81 | 71.94 | 1,623,346 | -0.32(-0.45%) |
Feb 05, 2016 | 72.25 | 72.36 | 72.24 | 72.26 | 1,167,039 | -0.08(-0.10%) |
Feb 04, 2016 | 72.33 | 72.37 | 72.14 | 72.33 | 1,895,153 | +0.09(+0.12%) |
Feb 03, 2016 | 71.96 | 72.26 | 71.79 | 72.25 | 1,529,556 | +0.32(+0.44%) |
Feb 02, 2016 | 71.90 | 71.94 | 71.76 | 71.93 | 1,489,094 | -0.16(-0.22%) |
Feb 01, 2016 | 72.31 | 72.37 | 71.96 | 72.09 | 3,758,103 | -0.36(-0.49%) |
Jan 29, 2016 | 72.64 | 72.64 | 72.30 | 72.45 | 1,605,410 | +0.25(+0.35%) |
Jan 28, 2016 | 72.43 | 72.50 | 72.14 | 72.19 | 814,243 | +0.38(+0.52%) |
Jan 27, 2016 | 71.69 | 72.09 | 71.69 | 71.82 | 1,129,697 | +0.34(+0.48%) |
Jan 26, 2016 | 71.27 | 71.58 | 71.08 | 71.47 | 2,052,610 | +0.23(+0.32%) |
Jan 25, 2016 | 71.65 | 71.71 | 71.25 | 71.25 | 1,225,821 | -0.33(-0.46%) |
Jan 22, 2016 | 71.51 | 71.74 | 71.32 | 71.58 | 1,935,393 | +0.66(+0.94%) |
Jan 21, 2016 | 70.73 | 70.99 | 70.69 | 70.91 | 1,172,862 | +0.32(+0.46%) |
Jan 20, 2016 | 70.60 | 70.76 | 70.45 | 70.59 | 3,158,705 | -0.43(-0.61%) |
Jan 19, 2016 | 71.14 | 71.19 | 70.89 | 71.02 | 2,466,406 | +0.26(+0.37%) |
Jan 15, 2016 | 70.93 | 70.76 | 70.76 | 70.76 | 2,094,767 | -0.71(-0.99%) |
Jan 14, 2016 | 71.06 | 71.54 | 71.06 | 71.47 | 1,053,083 | +0.08(+0.12%) |
Jan 13, 2016 | 71.82 | 71.86 | 71.37 | 71.38 | 2,220,526 | -0.28(-0.39%) |
Jan 12, 2016 | 71.97 | 72.06 | 71.62 | 71.67 | 1,925,290 | -0.34(-0.47%) |
Jan 11, 2016 | 72.19 | 72.19 | 71.93 | 72.00 | 1,150,702 | -0.12(-0.17%) |
Jan 08, 2016 | 72.26 | 72.44 | 72.10 | 72.12 | 2,944,256 | -0.06(-0.09%) |
Jan 07, 2016 | 71.99 | 72.31 | 71.99 | 72.19 | 1,714,713 | -0.34(-0.47%) |
Jan 06, 2016 | 72.43 | 72.59 | 72.39 | 72.53 | 1,334,963 | -0.01(-0.01%) |
Jan 05, 2016 | 72.40 | 72.82 | 72.38 | 72.53 | 1,709,782 | +0.19(+0.26%) |