Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 66.48 | 66.69 | 65.95 | 66.10 | 4,962,916 | -0.34(-0.52%) |
Mar 30, 2016 | 66.30 | 66.64 | 65.40 | 66.44 | 2,544,445 | +0.79(+1.20%) |
Mar 29, 2016 | 65.91 | 66.35 | 65.61 | 65.65 | 5,071,123 | -0.59(-0.90%) |
Mar 28, 2016 | 65.09 | 66.71 | 65.00 | 66.24 | 7,357,085 | +2.51(+3.93%) |
Mar 24, 2016 | 64.09 | 63.74 | 63.74 | 63.74 | 6,057,043 | -0.89(-1.38%) |
Mar 23, 2016 | 65.51 | 65.77 | 64.25 | 64.63 | 7,654,813 | -1.23(-1.86%) |
Mar 22, 2016 | 65.83 | 66.19 | 65.00 | 65.85 | 7,735,509 | -1.28(-1.91%) |
Mar 21, 2016 | 67.38 | 67.65 | 66.69 | 67.14 | 14,715,569 | -0.80(-1.18%) |
Mar 18, 2016 | 67.42 | 68.61 | 67.09 | 67.93 | 14,571,483 | +1.26(+1.89%) |
Mar 17, 2016 | 65.91 | 66.69 | 65.50 | 66.67 | 4,895,562 | +0.52(+0.79%) |
Mar 16, 2016 | 64.98 | 66.57 | 64.88 | 66.15 | 3,643,193 | +0.77(+1.18%) |
Mar 15, 2016 | 65.06 | 65.96 | 65.01 | 65.38 | 4,315,917 | -0.48(-0.73%) |
Mar 14, 2016 | 65.97 | 66.21 | 64.94 | 65.86 | 9,639,959 | +1.89(+2.96%) |
Mar 11, 2016 | 64.04 | 64.23 | 63.51 | 63.97 | 2,022,547 | +0.86(+1.37%) |
Mar 10, 2016 | 63.83 | 64.21 | 61.95 | 63.11 | 2,456,797 | -0.59(-0.92%) |
Mar 09, 2016 | 63.83 | 63.86 | 63.23 | 63.69 | 2,459,581 | +0.17(+0.26%) |
Mar 08, 2016 | 63.98 | 64.49 | 63.31 | 63.52 | 4,697,654 | -1.05(-1.62%) |
Mar 07, 2016 | 63.62 | 64.57 | 63.47 | 64.57 | 2,953,321 | +0.52(+0.81%) |
Mar 04, 2016 | 63.89 | 64.25 | 63.51 | 64.05 | 1,969,565 | +0.28(+0.44%) |
Mar 03, 2016 | 63.67 | 64.08 | 63.20 | 63.77 | 2,521,079 | -0.14(-0.22%) |
Mar 02, 2016 | 63.67 | 64.07 | 63.27 | 63.91 | 2,943,366 | -0.09(-0.15%) |
Mar 01, 2016 | 63.45 | 64.24 | 63.42 | 64.01 | 3,678,775 | +0.72(+1.14%) |
Feb 29, 2016 | 63.45 | 63.93 | 62.85 | 63.28 | 5,276,917 | +0.00(+0.00%) |
Feb 26, 2016 | 64.04 | 64.07 | 62.96 | 63.28 | 3,189,776 | -0.14(-0.22%) |
Feb 25, 2016 | 62.73 | 63.45 | 62.01 | 63.42 | 4,562,108 | +1.18(+1.89%) |
Feb 24, 2016 | 60.95 | 62.46 | 60.38 | 62.24 | 4,028,460 | +0.71(+1.15%) |
Feb 23, 2016 | 61.76 | 62.08 | 61.33 | 61.54 | 3,248,322 | -0.25(-0.41%) |
Feb 22, 2016 | 61.25 | 62.39 | 60.79 | 61.79 | 5,774,133 | +1.00(+1.64%) |
Feb 19, 2016 | 59.67 | 60.88 | 59.44 | 60.79 | 3,888,049 | +0.71(+1.19%) |
Feb 18, 2016 | 59.30 | 60.76 | 59.21 | 60.08 | 8,614,554 | -1.61(-2.61%) |
Feb 17, 2016 | 60.82 | 62.80 | 60.82 | 61.69 | 5,303,178 | +1.50(+2.49%) |
Feb 16, 2016 | 59.46 | 60.64 | 59.19 | 60.19 | 5,962,815 | +1.17(+1.98%) |
Feb 12, 2016 | 57.41 | 59.02 | 59.02 | 59.02 | 4,012,123 | +2.04(+3.59%) |
Feb 11, 2016 | 55.97 | 57.52 | 55.60 | 56.98 | 5,186,038 | +0.19(+0.34%) |
Feb 10, 2016 | 57.01 | 58.13 | 56.60 | 56.78 | 3,864,954 | +0.56(+1.00%) |
Feb 09, 2016 | 54.58 | 57.01 | 54.58 | 56.22 | 5,741,083 | +1.23(+2.24%) |
Feb 08, 2016 | 55.13 | 55.32 | 53.55 | 54.99 | 5,530,185 | -0.53(-0.95%) |
Feb 05, 2016 | 56.13 | 56.16 | 54.70 | 55.52 | 4,003,551 | -0.65(-1.15%) |
Feb 04, 2016 | 54.84 | 56.34 | 54.48 | 56.16 | 4,682,167 | +1.22(+2.22%) |
Feb 03, 2016 | 54.73 | 55.26 | 53.37 | 54.94 | 3,848,143 | +0.30(+0.54%) |
Feb 02, 2016 | 55.88 | 56.21 | 54.57 | 54.65 | 4,247,140 | -2.17(-3.83%) |
Feb 01, 2016 | 55.80 | 57.26 | 55.52 | 56.82 | 3,778,774 | +0.13(+0.23%) |
Jan 29, 2016 | 55.40 | 56.71 | 54.92 | 56.69 | 3,427,728 | +1.91(+3.50%) |
Jan 28, 2016 | 56.68 | 57.02 | 54.40 | 54.77 | 5,027,234 | -1.32(-2.36%) |
Jan 27, 2016 | 57.18 | 57.77 | 55.52 | 56.10 | 4,348,402 | -1.20(-2.10%) |
Jan 26, 2016 | 56.16 | 57.41 | 55.76 | 57.30 | 3,519,236 | +1.68(+3.03%) |
Jan 25, 2016 | 57.73 | 57.73 | 55.50 | 55.62 | 3,492,590 | -2.16(-3.75%) |
Jan 22, 2016 | 57.89 | 58.85 | 57.00 | 57.78 | 5,155,852 | +0.75(+1.31%) |
Jan 21, 2016 | 55.27 | 57.87 | 54.72 | 57.03 | 6,637,078 | +1.70(+3.08%) |
Jan 20, 2016 | 53.31 | 56.06 | 52.20 | 55.33 | 8,886,110 | +1.32(+2.45%) |
Jan 19, 2016 | 55.91 | 55.97 | 53.30 | 54.01 | 5,634,841 | -1.08(-1.96%) |
Jan 15, 2016 | 54.60 | 55.09 | 55.09 | 55.09 | 9,053,004 | -1.10(-1.96%) |
Jan 14, 2016 | 55.70 | 57.47 | 54.51 | 56.19 | 8,048,631 | +0.43(+0.78%) |
Jan 13, 2016 | 59.05 | 59.23 | 55.63 | 55.76 | 5,918,598 | -3.75(-6.30%) |
Jan 12, 2016 | 58.48 | 59.67 | 58.44 | 59.50 | 5,313,282 | +1.07(+1.84%) |
Jan 11, 2016 | 58.42 | 58.74 | 57.47 | 58.43 | 4,938,600 | +0.47(+0.81%) |
Jan 08, 2016 | 57.69 | 59.03 | 57.37 | 57.96 | 4,875,442 | +0.77(+1.34%) |
Jan 07, 2016 | 57.61 | 58.40 | 57.06 | 57.19 | 6,966,739 | -1.67(-2.83%) |
Jan 06, 2016 | 59.64 | 59.84 | 57.85 | 58.85 | 4,504,553 | -1.82(-3.00%) |
Jan 05, 2016 | 60.58 | 61.08 | 60.34 | 60.68 | 2,917,599 | +0.19(+0.32%) |