Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.19 | 67.90 | 67.02 | 67.34 | 8,421,194 | +0.11(+0.16%) |
Mar 30, 2016 | 68.01 | 68.25 | 67.17 | 67.23 | 8,759,920 | -0.05(-0.07%) |
Mar 29, 2016 | 66.20 | 67.33 | 65.60 | 67.28 | 9,373,294 | +0.45(+0.68%) |
Mar 28, 2016 | 66.98 | 67.11 | 66.35 | 66.83 | 7,159,085 | -0.12(-0.18%) |
Mar 24, 2016 | 65.32 | 66.95 | 66.95 | 66.95 | 11,559,714 | +0.89(+1.35%) |
Mar 23, 2016 | 66.86 | 66.92 | 65.67 | 66.06 | 14,596,808 | -1.35(-2.00%) |
Mar 22, 2016 | 67.58 | 68.40 | 67.28 | 67.41 | 10,719,717 | -0.66(-0.97%) |
Mar 21, 2016 | 68.48 | 68.85 | 67.70 | 68.07 | 11,390,766 | -0.88(-1.28%) |
Mar 18, 2016 | 69.06 | 69.11 | 67.66 | 68.95 | 20,453,106 | +0.56(+0.83%) |
Mar 17, 2016 | 67.94 | 68.99 | 67.26 | 68.39 | 15,130,231 | +1.05(+1.56%) |
Mar 16, 2016 | 66.86 | 67.86 | 66.15 | 67.34 | 14,124,180 | +0.80(+1.20%) |
Mar 15, 2016 | 65.75 | 66.63 | 65.11 | 66.54 | 9,925,113 | +0.01(+0.01%) |
Mar 14, 2016 | 66.04 | 66.93 | 65.71 | 66.53 | 9,770,352 | -0.23(-0.34%) |
Mar 11, 2016 | 67.02 | 67.86 | 65.91 | 66.76 | 19,974,958 | +0.45(+0.68%) |
Mar 10, 2016 | 65.49 | 66.31 | 64.95 | 66.30 | 17,129,634 | +0.79(+1.21%) |
Mar 09, 2016 | 63.31 | 66.80 | 63.15 | 65.51 | 27,347,440 | +2.88(+4.60%) |
Mar 08, 2016 | 63.79 | 64.29 | 62.35 | 62.63 | 14,887,683 | -1.36(-2.13%) |
Mar 07, 2016 | 62.07 | 64.06 | 61.79 | 64.00 | 18,109,004 | +1.93(+3.12%) |
Mar 04, 2016 | 61.70 | 62.55 | 61.19 | 62.06 | 13,216,627 | +0.28(+0.46%) |
Mar 03, 2016 | 61.41 | 61.81 | 60.74 | 61.78 | 12,079,643 | +0.28(+0.45%) |
Mar 02, 2016 | 60.28 | 61.53 | 59.57 | 61.51 | 13,654,276 | +0.71(+1.17%) |
Mar 01, 2016 | 59.37 | 61.07 | 58.84 | 60.79 | 16,454,501 | +1.90(+3.22%) |
Feb 29, 2016 | 59.95 | 60.13 | 58.63 | 58.89 | 16,361,610 | -0.64(-1.08%) |
Feb 26, 2016 | 61.39 | 61.48 | 59.49 | 59.54 | 13,275,143 | -0.67(-1.11%) |
Feb 25, 2016 | 60.47 | 60.50 | 59.11 | 60.21 | 13,384,433 | +0.02(+0.04%) |
Feb 24, 2016 | 58.82 | 60.33 | 58.51 | 60.19 | 13,828,383 | +0.25(+0.42%) |
Feb 23, 2016 | 62.39 | 62.45 | 59.78 | 59.93 | 15,071,420 | -2.76(-4.40%) |
Feb 22, 2016 | 61.05 | 63.41 | 61.76 | 62.69 | 14,585,846 | +1.64(+2.68%) |
Feb 19, 2016 | 60.93 | 61.08 | 59.90 | 61.05 | 13,860,910 | -0.16(-0.27%) |
Feb 18, 2016 | 62.64 | 62.99 | 61.13 | 61.22 | 13,483,047 | -1.12(-1.79%) |
Feb 17, 2016 | 60.28 | 62.58 | 60.01 | 62.33 | 18,003,676 | +2.47(+4.13%) |
Feb 16, 2016 | 60.16 | 60.27 | 58.80 | 59.86 | 15,056,302 | +0.32(+0.53%) |
Feb 12, 2016 | 58.41 | 59.54 | 59.54 | 59.54 | 14,110,993 | +1.70(+2.94%) |
Feb 11, 2016 | 56.87 | 58.31 | 56.20 | 57.84 | 18,271,982 | -0.03(-0.06%) |
Feb 10, 2016 | 57.69 | 58.48 | 56.80 | 57.88 | 17,370,336 | +0.08(+0.14%) |
Feb 09, 2016 | 59.30 | 59.73 | 57.27 | 57.79 | 18,082,196 | -2.14(-3.57%) |
Feb 08, 2016 | 56.99 | 60.43 | 56.53 | 59.93 | 25,401,552 | +2.17(+3.75%) |
Feb 05, 2016 | 58.50 | 58.75 | 57.33 | 57.77 | 21,650,648 | -1.33(-2.25%) |
Feb 04, 2016 | 58.96 | 60.07 | 58.43 | 59.10 | 18,399,120 | +0.12(+0.20%) |
Feb 03, 2016 | 57.42 | 58.99 | 55.65 | 58.98 | 20,032,088 | +2.36(+4.16%) |
Feb 02, 2016 | 57.65 | 57.88 | 56.44 | 56.62 | 19,105,920 | -2.82(-4.75%) |
Feb 01, 2016 | 59.35 | 60.00 | 58.71 | 59.45 | 15,719,676 | -0.82(-1.36%) |
Jan 29, 2016 | 58.58 | 60.44 | 57.81 | 60.27 | 29,052,314 | +0.38(+0.64%) |
Jan 28, 2016 | 59.77 | 60.42 | 58.34 | 59.88 | 18,673,562 | +1.83(+3.16%) |
Jan 27, 2016 | 58.51 | 60.01 | 57.40 | 58.05 | 17,754,356 | -0.58(-0.99%) |
Jan 26, 2016 | 57.13 | 58.89 | 56.70 | 58.63 | 17,453,228 | +2.25(+3.99%) |
Jan 25, 2016 | 57.35 | 58.75 | 56.32 | 56.38 | 17,720,218 | -1.85(-3.17%) |
Jan 22, 2016 | 58.87 | 59.38 | 56.96 | 58.23 | 22,560,944 | +1.74(+3.07%) |
Jan 21, 2016 | 54.92 | 56.91 | 54.38 | 56.49 | 23,109,396 | +1.44(+2.62%) |
Jan 20, 2016 | 55.74 | 55.97 | 52.50 | 55.05 | 37,512,140 | -1.76(-3.10%) |
Jan 19, 2016 | 58.66 | 59.07 | 56.31 | 56.81 | 18,870,122 | -1.51(-2.58%) |
Jan 15, 2016 | 56.90 | 58.32 | 58.32 | 58.32 | 25,639,564 | -1.25(-2.11%) |
Jan 14, 2016 | 57.12 | 60.06 | 56.42 | 59.57 | 23,576,616 | +2.89(+5.09%) |
Jan 13, 2016 | 57.96 | 58.72 | 55.77 | 56.69 | 22,307,120 | -0.57(-1.00%) |
Jan 12, 2016 | 57.29 | 57.43 | 55.54 | 57.26 | 19,332,146 | +0.96(+1.71%) |
Jan 11, 2016 | 57.74 | 57.83 | 55.60 | 56.30 | 20,611,448 | -0.95(-1.66%) |
Jan 08, 2016 | 58.12 | 58.43 | 56.61 | 57.24 | 17,061,628 | -0.62(-1.07%) |
Jan 07, 2016 | 58.93 | 59.77 | 57.62 | 57.86 | 22,049,050 | -2.13(-3.54%) |
Jan 06, 2016 | 60.94 | 61.18 | 59.35 | 59.99 | 20,811,080 | -2.47(-3.95%) |
Jan 05, 2016 | 62.07 | 62.48 | 61.22 | 62.46 | 11,284,311 | +0.53(+0.86%) |