Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.75 | 71.01 | 70.26 | 70.29 | 695,610 | -0.24(-0.33%) |
Mar 30, 2016 | 70.50 | 71.00 | 70.45 | 70.53 | 1,106,507 | +0.43(+0.61%) |
Mar 29, 2016 | 68.95 | 70.17 | 68.76 | 70.10 | 1,238,571 | -0.03(-0.04%) |
Mar 28, 2016 | 69.73 | 70.33 | 69.42 | 70.12 | 912,045 | +0.69(+0.99%) |
Mar 24, 2016 | 69.22 | 69.43 | 69.43 | 69.43 | 445,403 | -0.04(-0.06%) |
Mar 23, 2016 | 70.05 | 70.05 | 69.34 | 69.48 | 807,482 | -0.06(-0.09%) |
Mar 22, 2016 | 68.98 | 69.72 | 68.89 | 69.54 | 369,197 | -0.05(-0.08%) |
Mar 21, 2016 | 69.53 | 69.84 | 69.39 | 69.59 | 787,835 | -0.25(-0.36%) |
Mar 18, 2016 | 69.53 | 70.19 | 69.23 | 69.84 | 809,649 | +0.03(+0.04%) |
Mar 17, 2016 | 69.23 | 70.08 | 69.10 | 69.82 | 754,029 | -0.17(-0.24%) |
Mar 16, 2016 | 69.03 | 70.11 | 68.91 | 69.98 | 632,728 | +0.66(+0.95%) |
Mar 15, 2016 | 69.03 | 69.39 | 68.87 | 69.33 | 493,319 | +0.49(+0.71%) |
Mar 14, 2016 | 68.89 | 69.15 | 68.67 | 68.84 | 628,740 | +0.10(+0.14%) |
Mar 11, 2016 | 67.83 | 68.80 | 67.76 | 68.74 | 858,154 | +1.56(+2.33%) |
Mar 10, 2016 | 68.07 | 68.60 | 66.60 | 67.18 | 1,244,614 | -0.14(-0.21%) |
Mar 09, 2016 | 67.45 | 67.57 | 67.06 | 67.32 | 866,770 | +0.59(+0.89%) |
Mar 08, 2016 | 66.69 | 67.28 | 66.62 | 66.72 | 719,547 | -0.10(-0.16%) |
Mar 07, 2016 | 66.78 | 67.12 | 66.52 | 66.83 | 1,367,644 | -0.42(-0.62%) |
Mar 04, 2016 | 67.30 | 67.67 | 66.87 | 67.25 | 1,095,280 | +0.24(+0.35%) |
Mar 03, 2016 | 66.69 | 67.10 | 66.24 | 67.01 | 950,112 | -0.91(-1.34%) |
Mar 02, 2016 | 67.39 | 67.95 | 67.02 | 67.92 | 1,235,188 | -0.17(-0.26%) |
Mar 01, 2016 | 67.12 | 68.11 | 67.06 | 68.10 | 1,021,994 | +2.25(+3.41%) |
Feb 29, 2016 | 65.88 | 66.60 | 65.83 | 65.85 | 905,510 | -0.94(-1.41%) |
Feb 26, 2016 | 68.25 | 67.67 | 66.74 | 66.79 | 1,589,830 | -1.45(-2.13%) |
Feb 25, 2016 | 67.48 | 68.25 | 67.23 | 68.25 | 1,152,423 | +1.79(+2.70%) |
Feb 24, 2016 | 65.65 | 66.58 | 65.29 | 66.45 | 1,168,248 | -0.66(-0.98%) |
Feb 23, 2016 | 67.58 | 67.69 | 67.04 | 67.11 | 643,983 | -0.72(-1.06%) |
Feb 22, 2016 | 67.54 | 68.07 | 67.54 | 67.83 | 1,621,984 | -0.03(-0.04%) |
Feb 19, 2016 | 66.92 | 67.97 | 66.80 | 67.85 | 1,555,669 | +0.77(+1.15%) |
Feb 18, 2016 | 67.54 | 67.58 | 66.90 | 67.08 | 921,047 | -0.02(-0.03%) |
Feb 17, 2016 | 66.53 | 67.20 | 66.42 | 67.10 | 1,248,688 | +0.90(+1.36%) |
Feb 16, 2016 | 65.51 | 66.46 | 65.08 | 66.20 | 1,968,647 | +1.80(+2.80%) |
Feb 12, 2016 | 64.12 | 64.40 | 64.40 | 64.40 | 1,732,186 | -0.53(-0.82%) |
Feb 11, 2016 | 65.19 | 65.37 | 64.41 | 64.93 | 1,434,106 | -0.58(-0.88%) |
Feb 10, 2016 | 66.05 | 66.42 | 65.43 | 65.51 | 1,882,044 | +0.06(+0.09%) |
Feb 09, 2016 | 64.22 | 66.07 | 64.18 | 65.45 | 3,303,322 | +0.50(+0.77%) |
Feb 08, 2016 | 64.47 | 65.00 | 64.06 | 64.95 | 2,480,062 | -0.95(-1.45%) |
Feb 05, 2016 | 67.64 | 67.67 | 65.49 | 65.90 | 2,009,334 | -2.47(-3.62%) |
Feb 04, 2016 | 67.99 | 68.76 | 67.77 | 68.38 | 1,468,371 | -0.73(-1.06%) |
Feb 03, 2016 | 68.71 | 69.34 | 67.68 | 69.11 | 1,458,233 | +1.19(+1.75%) |
Feb 02, 2016 | 68.59 | 68.65 | 67.81 | 67.92 | 1,487,849 | -1.74(-2.50%) |
Feb 01, 2016 | 68.76 | 69.90 | 68.66 | 69.66 | 1,388,190 | -0.09(-0.13%) |
Jan 29, 2016 | 68.37 | 69.77 | 68.31 | 69.75 | 1,532,417 | +1.84(+2.70%) |
Jan 28, 2016 | 68.89 | 68.97 | 67.69 | 67.91 | 1,809,707 | -1.04(-1.51%) |
Jan 27, 2016 | 69.08 | 70.01 | 68.73 | 68.95 | 1,135,413 | -0.04(-0.06%) |
Jan 26, 2016 | 68.14 | 69.03 | 68.07 | 69.00 | 992,307 | +0.55(+0.80%) |
Jan 25, 2016 | 68.66 | 69.34 | 68.34 | 68.45 | 1,551,964 | +0.03(+0.05%) |
Jan 22, 2016 | 67.90 | 68.52 | 67.76 | 68.41 | 2,600,865 | +0.24(+0.36%) |
Jan 21, 2016 | 67.68 | 68.44 | 66.98 | 68.17 | 2,320,514 | +0.45(+0.67%) |
Jan 20, 2016 | 67.89 | 68.18 | 66.48 | 67.71 | 2,565,554 | -0.76(-1.11%) |
Jan 19, 2016 | 68.87 | 69.11 | 67.97 | 68.47 | 1,897,997 | +1.26(+1.87%) |
Jan 15, 2016 | 67.51 | 67.21 | 67.21 | 67.21 | 1,811,244 | -2.46(-3.54%) |
Jan 14, 2016 | 69.41 | 70.16 | 68.99 | 69.68 | 2,275,418 | +1.13(+1.64%) |
Jan 13, 2016 | 70.26 | 70.45 | 68.15 | 68.55 | 2,895,024 | -1.69(-2.40%) |
Jan 12, 2016 | 70.76 | 70.79 | 69.84 | 70.24 | 3,870,033 | +1.57(+2.29%) |
Jan 11, 2016 | 68.29 | 68.80 | 67.95 | 68.66 | 1,736,225 | +1.45(+2.16%) |
Jan 08, 2016 | 68.41 | 68.48 | 67.09 | 67.21 | 1,357,882 | -0.27(-0.40%) |
Jan 07, 2016 | 67.21 | 68.15 | 67.02 | 67.48 | 1,911,615 | -0.38(-0.57%) |
Jan 06, 2016 | 67.14 | 67.99 | 67.00 | 67.87 | 1,180,282 | +0.59(+0.88%) |
Jan 05, 2016 | 66.72 | 67.39 | 66.57 | 67.27 | 1,592,607 | -0.15(-0.22%) |