Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 66.92 | 67.27 | 65.46 | 66.30 | 6,139,348 | -0.84(-1.25%) |
Mar 30, 2016 | 67.01 | 67.88 | 66.82 | 67.14 | 3,774,571 | +0.63(+0.95%) |
Mar 29, 2016 | 65.35 | 66.67 | 64.84 | 66.51 | 5,256,694 | +0.83(+1.26%) |
Mar 28, 2016 | 67.30 | 67.44 | 65.40 | 65.68 | 7,591,437 | -1.76(-2.61%) |
Mar 24, 2016 | 67.33 | 67.44 | 67.44 | 67.44 | 5,054,339 | -0.50(-0.74%) |
Mar 23, 2016 | 68.45 | 68.63 | 67.83 | 67.94 | 5,121,424 | -0.45(-0.66%) |
Mar 22, 2016 | 69.22 | 69.40 | 68.10 | 68.39 | 6,169,372 | -1.60(-2.29%) |
Mar 21, 2016 | 70.33 | 70.83 | 69.57 | 69.99 | 4,646,474 | -0.37(-0.52%) |
Mar 18, 2016 | 69.55 | 71.09 | 69.40 | 70.36 | 10,065,923 | +1.12(+1.61%) |
Mar 17, 2016 | 67.27 | 69.40 | 66.35 | 69.24 | 5,963,219 | +2.31(+3.45%) |
Mar 16, 2016 | 66.79 | 67.33 | 66.15 | 66.93 | 3,870,117 | +0.13(+0.20%) |
Mar 15, 2016 | 66.36 | 66.80 | 65.53 | 66.80 | 5,611,232 | -0.17(-0.25%) |
Mar 14, 2016 | 67.26 | 67.90 | 66.80 | 66.97 | 5,237,294 | -0.76(-1.12%) |
Mar 11, 2016 | 66.83 | 67.83 | 66.60 | 67.73 | 4,481,365 | +1.57(+2.37%) |
Mar 10, 2016 | 67.17 | 67.24 | 65.48 | 66.16 | 4,746,851 | -0.63(-0.95%) |
Mar 09, 2016 | 65.76 | 66.84 | 65.57 | 66.79 | 7,233,252 | +1.58(+2.42%) |
Mar 08, 2016 | 67.21 | 67.56 | 65.13 | 65.22 | 7,109,223 | -2.67(-3.93%) |
Mar 07, 2016 | 66.70 | 67.98 | 66.47 | 67.88 | 7,856,164 | +0.79(+1.18%) |
Mar 04, 2016 | 66.86 | 67.58 | 66.67 | 67.09 | 7,695,770 | +0.41(+0.61%) |
Mar 03, 2016 | 66.56 | 67.13 | 65.91 | 66.68 | 6,200,122 | +0.42(+0.64%) |
Mar 02, 2016 | 66.88 | 67.37 | 66.05 | 66.26 | 6,731,323 | -0.52(-0.77%) |
Mar 01, 2016 | 66.43 | 67.44 | 65.96 | 66.78 | 7,090,872 | +1.05(+1.60%) |
Feb 29, 2016 | 66.52 | 66.66 | 65.63 | 65.73 | 6,428,378 | -0.95(-1.42%) |
Feb 26, 2016 | 66.75 | 67.73 | 66.50 | 66.68 | 4,603,891 | +0.57(+0.86%) |
Feb 25, 2016 | 66.26 | 66.97 | 65.45 | 66.11 | 3,891,046 | -0.18(-0.28%) |
Feb 24, 2016 | 64.58 | 66.45 | 63.79 | 66.29 | 5,800,068 | +0.94(+1.44%) |
Feb 23, 2016 | 66.63 | 67.08 | 65.22 | 65.35 | 5,999,986 | -2.20(-3.26%) |
Feb 22, 2016 | 66.13 | 68.09 | 66.80 | 67.55 | 6,581,941 | +1.42(+2.14%) |
Feb 19, 2016 | 64.99 | 66.22 | 64.56 | 66.13 | 5,790,803 | +1.03(+1.58%) |
Feb 18, 2016 | 66.02 | 66.33 | 64.71 | 65.11 | 6,739,038 | -1.08(-1.63%) |
Feb 17, 2016 | 65.16 | 66.63 | 64.95 | 66.18 | 7,620,948 | +0.49(+0.74%) |
Feb 16, 2016 | 64.56 | 66.44 | 63.65 | 65.70 | 8,021,852 | +1.80(+2.81%) |
Feb 12, 2016 | 64.01 | 63.90 | 63.90 | 63.90 | 6,906,212 | +1.37(+2.20%) |
Feb 11, 2016 | 62.68 | 63.16 | 60.91 | 62.53 | 8,112,871 | -1.16(-1.82%) |
Feb 10, 2016 | 64.58 | 65.08 | 63.19 | 63.68 | 7,563,095 | -0.15(-0.23%) |
Feb 09, 2016 | 62.16 | 64.44 | 62.08 | 63.83 | 8,947,569 | +0.90(+1.43%) |
Feb 08, 2016 | 61.65 | 63.37 | 60.80 | 62.93 | 9,184,587 | +0.83(+1.33%) |
Feb 05, 2016 | 62.25 | 62.91 | 61.42 | 62.10 | 6,968,835 | -0.41(-0.65%) |
Feb 04, 2016 | 59.61 | 63.25 | 59.61 | 62.51 | 8,815,852 | +2.70(+4.51%) |
Feb 03, 2016 | 59.59 | 59.92 | 58.39 | 59.81 | 7,854,405 | +0.46(+0.77%) |
Feb 02, 2016 | 60.64 | 60.72 | 58.91 | 59.36 | 10,398,966 | -1.14(-1.89%) |
Feb 01, 2016 | 58.69 | 60.89 | 58.23 | 60.50 | 10,150,169 | +0.90(+1.51%) |
Jan 29, 2016 | 58.35 | 59.62 | 58.08 | 59.60 | 8,360,936 | +1.52(+2.62%) |
Jan 28, 2016 | 57.82 | 58.19 | 56.88 | 58.07 | 8,143,945 | +0.91(+1.59%) |
Jan 27, 2016 | 57.94 | 58.74 | 56.88 | 57.16 | 7,492,894 | -0.81(-1.40%) |
Jan 26, 2016 | 57.39 | 58.33 | 57.20 | 57.97 | 8,143,956 | +1.03(+1.82%) |
Jan 25, 2016 | 57.66 | 57.75 | 56.83 | 56.94 | 8,664,061 | -0.99(-1.71%) |
Jan 22, 2016 | 59.05 | 59.89 | 56.64 | 57.93 | 18,555,308 | -0.84(-1.42%) |
Jan 21, 2016 | 57.53 | 59.37 | 55.51 | 58.77 | 23,602,056 | -2.16(-3.55%) |
Jan 20, 2016 | 60.16 | 61.38 | 59.24 | 60.93 | 12,745,671 | -0.41(-0.66%) |
Jan 19, 2016 | 62.07 | 62.21 | 60.65 | 61.33 | 9,024,960 | -0.01(-0.01%) |
Jan 15, 2016 | 60.29 | 61.34 | 61.34 | 61.34 | 9,012,725 | -1.08(-1.74%) |
Jan 14, 2016 | 61.14 | 63.40 | 61.00 | 62.43 | 9,009,828 | +1.30(+2.13%) |
Jan 13, 2016 | 63.07 | 63.60 | 60.60 | 61.13 | 10,412,249 | -2.00(-3.17%) |
Jan 12, 2016 | 62.50 | 63.29 | 61.57 | 63.13 | 8,439,703 | +1.21(+1.95%) |
Jan 11, 2016 | 61.55 | 62.12 | 60.94 | 61.92 | 9,379,412 | +0.79(+1.29%) |
Jan 08, 2016 | 60.89 | 61.57 | 60.75 | 61.14 | 9,142,806 | +0.65(+1.07%) |
Jan 07, 2016 | 60.75 | 61.41 | 59.95 | 60.49 | 10,966,931 | -1.45(-2.34%) |
Jan 06, 2016 | 63.53 | 63.89 | 61.45 | 61.94 | 9,816,067 | -2.80(-4.32%) |
Jan 05, 2016 | 65.40 | 65.67 | 63.98 | 64.74 | 7,390,642 | -0.63(-0.96%) |