Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.69 | 71.02 | 70.06 | 70.60 | 319,527 | -0.17(-0.25%) |
Mar 30, 2016 | 70.68 | 71.33 | 70.61 | 70.77 | 42,725 | +0.56(+0.79%) |
Mar 29, 2016 | 69.92 | 70.22 | 69.26 | 70.22 | 85,365 | +0.03(+0.05%) |
Mar 28, 2016 | 70.44 | 70.50 | 69.92 | 70.18 | 35,296 | -0.09(-0.12%) |
Mar 24, 2016 | 70.01 | 70.27 | 70.27 | 70.27 | 67,694 | -0.51(-0.73%) |
Mar 23, 2016 | 71.18 | 71.23 | 70.74 | 70.78 | 40,311 | -0.49(-0.69%) |
Mar 22, 2016 | 71.09 | 71.52 | 70.80 | 71.28 | 56,339 | -0.32(-0.45%) |
Mar 21, 2016 | 71.34 | 71.99 | 71.13 | 71.60 | 38,148 | +0.03(+0.05%) |
Mar 18, 2016 | 71.18 | 71.85 | 70.94 | 71.56 | 51,832 | +1.11(+1.58%) |
Mar 17, 2016 | 69.50 | 70.69 | 69.11 | 70.45 | 71,666 | +0.73(+1.04%) |
Mar 16, 2016 | 69.72 | 70.44 | 69.14 | 69.73 | 88,144 | -0.26(-0.38%) |
Mar 15, 2016 | 69.64 | 70.04 | 69.44 | 69.99 | 69,809 | -0.33(-0.47%) |
Mar 14, 2016 | 70.36 | 70.50 | 69.82 | 70.32 | 58,883 | -0.34(-0.48%) |
Mar 11, 2016 | 69.65 | 70.66 | 69.56 | 70.66 | 41,817 | +1.98(+2.89%) |
Mar 10, 2016 | 69.28 | 69.55 | 67.84 | 68.68 | 69,401 | -0.06(-0.09%) |
Mar 09, 2016 | 69.30 | 69.30 | 68.52 | 68.74 | 55,030 | -0.12(-0.18%) |
Mar 08, 2016 | 69.66 | 69.78 | 68.81 | 68.86 | 74,819 | -1.49(-2.12%) |
Mar 07, 2016 | 70.25 | 70.57 | 69.94 | 70.35 | 59,625 | -0.29(-0.42%) |
Mar 04, 2016 | 70.73 | 70.96 | 70.24 | 70.64 | 104,909 | +0.34(+0.48%) |
Mar 03, 2016 | 69.64 | 70.31 | 69.40 | 70.31 | 44,873 | +0.66(+0.95%) |
Mar 02, 2016 | 68.91 | 69.66 | 68.81 | 69.65 | 95,755 | +0.76(+1.11%) |
Mar 01, 2016 | 66.75 | 68.89 | 66.75 | 68.89 | 86,614 | +2.59(+3.91%) |
Feb 29, 2016 | 67.24 | 67.47 | 66.29 | 66.29 | 80,703 | -1.09(-1.62%) |
Feb 26, 2016 | 67.32 | 67.96 | 66.85 | 67.39 | 86,277 | +0.76(+1.14%) |
Feb 25, 2016 | 65.79 | 66.62 | 65.67 | 66.62 | 45,107 | +0.92(+1.40%) |
Feb 24, 2016 | 64.97 | 65.79 | 64.01 | 65.71 | 159,539 | -0.23(-0.34%) |
Feb 23, 2016 | 67.19 | 67.19 | 65.80 | 65.93 | 58,589 | -1.61(-2.39%) |
Feb 22, 2016 | 67.31 | 67.68 | 67.27 | 67.54 | 64,270 | +1.24(+1.87%) |
Feb 19, 2016 | 65.84 | 66.45 | 65.45 | 66.30 | 85,198 | +0.10(+0.16%) |
Feb 18, 2016 | 67.24 | 67.24 | 65.84 | 66.20 | 101,830 | -0.81(-1.22%) |
Feb 17, 2016 | 66.90 | 67.40 | 66.88 | 67.01 | 46,760 | +0.73(+1.10%) |
Feb 16, 2016 | 65.97 | 66.53 | 65.51 | 66.29 | 143,696 | +1.48(+2.29%) |
Feb 12, 2016 | 63.23 | 64.80 | 64.80 | 64.80 | 206,032 | +2.98(+4.82%) |
Feb 11, 2016 | 62.18 | 62.65 | 61.24 | 61.82 | 468,544 | -2.24(-3.50%) |
Feb 10, 2016 | 64.98 | 65.79 | 64.06 | 64.07 | 97,292 | -0.24(-0.38%) |
Feb 09, 2016 | 62.93 | 64.80 | 62.62 | 64.31 | 158,680 | +0.10(+0.16%) |
Feb 08, 2016 | 65.25 | 65.28 | 63.44 | 64.21 | 152,479 | -2.15(-3.24%) |
Feb 05, 2016 | 67.56 | 67.94 | 66.16 | 66.36 | 86,010 | -1.06(-1.57%) |
Feb 04, 2016 | 66.39 | 67.93 | 66.39 | 67.41 | 143,444 | +0.69(+1.04%) |
Feb 03, 2016 | 67.00 | 67.00 | 64.50 | 66.72 | 190,928 | +0.09(+0.13%) |
Feb 02, 2016 | 67.88 | 67.88 | 66.42 | 66.63 | 62,068 | -2.19(-3.18%) |
Feb 01, 2016 | 68.89 | 69.15 | 68.24 | 68.82 | 162,168 | -0.38(-0.55%) |
Jan 29, 2016 | 67.20 | 69.21 | 67.16 | 69.21 | 56,616 | +2.37(+3.55%) |
Jan 28, 2016 | 67.59 | 67.84 | 66.49 | 66.83 | 73,416 | -0.10(-0.14%) |
Jan 27, 2016 | 66.84 | 68.29 | 66.53 | 66.93 | 127,820 | -0.04(-0.06%) |
Jan 26, 2016 | 66.05 | 67.14 | 66.02 | 66.97 | 192,966 | +1.23(+1.87%) |
Jan 25, 2016 | 67.28 | 67.46 | 65.71 | 65.74 | 2,316,561 | -1.88(-2.78%) |
Jan 22, 2016 | 67.50 | 67.79 | 67.14 | 67.62 | 82,457 | +1.14(+1.72%) |
Jan 21, 2016 | 66.97 | 67.84 | 66.33 | 66.48 | 88,422 | -0.38(-0.57%) |
Jan 20, 2016 | 66.49 | 67.54 | 65.30 | 66.86 | 189,566 | -1.15(-1.69%) |
Jan 19, 2016 | 69.34 | 69.46 | 67.52 | 68.01 | 233,925 | -0.44(-0.65%) |
Jan 15, 2016 | 68.31 | 68.45 | 68.45 | 68.45 | 234,195 | -1.93(-2.74%) |
Jan 14, 2016 | 69.94 | 70.91 | 69.00 | 70.38 | 136,764 | +0.84(+1.21%) |
Jan 13, 2016 | 72.38 | 72.53 | 69.29 | 69.54 | 507,802 | -2.39(-3.32%) |
Jan 12, 2016 | 72.18 | 72.31 | 70.90 | 71.93 | 100,103 | +0.52(+0.73%) |
Jan 11, 2016 | 71.43 | 71.60 | 70.46 | 71.41 | 117,367 | +0.36(+0.51%) |
Jan 08, 2016 | 73.28 | 73.28 | 70.94 | 71.05 | 147,193 | -1.34(-1.85%) |
Jan 07, 2016 | 73.23 | 73.72 | 72.17 | 72.39 | 155,768 | -2.33(-3.12%) |
Jan 06, 2016 | 74.92 | 75.39 | 74.44 | 74.72 | 172,344 | -1.33(-1.75%) |
Jan 05, 2016 | 76.34 | 76.56 | 75.49 | 76.06 | 88,121 | -0.10(-0.14%) |