Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.93 | 71.26 | 70.30 | 70.84 | 318,436 | -0.17(-0.25%) |
Mar 30, 2016 | 70.92 | 71.57 | 70.85 | 71.02 | 42,579 | +0.56(+0.79%) |
Mar 29, 2016 | 70.16 | 70.46 | 69.50 | 70.46 | 85,073 | +0.03(+0.05%) |
Mar 28, 2016 | 70.68 | 70.74 | 70.16 | 70.42 | 35,176 | -0.09(-0.12%) |
Mar 24, 2016 | 70.25 | 70.51 | 70.51 | 70.51 | 67,463 | -0.52(-0.73%) |
Mar 23, 2016 | 71.43 | 71.48 | 70.98 | 71.02 | 40,173 | -0.50(-0.69%) |
Mar 22, 2016 | 71.34 | 71.76 | 71.04 | 71.52 | 56,147 | -0.32(-0.45%) |
Mar 21, 2016 | 71.58 | 72.23 | 71.37 | 71.84 | 38,018 | +0.03(+0.05%) |
Mar 18, 2016 | 71.42 | 72.09 | 71.18 | 71.81 | 51,655 | +1.11(+1.58%) |
Mar 17, 2016 | 69.74 | 70.93 | 69.35 | 70.69 | 71,422 | +0.73(+1.04%) |
Mar 16, 2016 | 69.96 | 70.69 | 69.38 | 69.96 | 87,843 | -0.26(-0.38%) |
Mar 15, 2016 | 69.88 | 70.28 | 69.68 | 70.23 | 69,571 | -0.33(-0.47%) |
Mar 14, 2016 | 70.60 | 70.74 | 70.06 | 70.56 | 58,682 | -0.34(-0.48%) |
Mar 11, 2016 | 69.89 | 70.90 | 69.80 | 70.90 | 41,674 | +1.99(+2.89%) |
Mar 10, 2016 | 69.52 | 69.79 | 68.07 | 68.91 | 69,164 | -0.06(-0.09%) |
Mar 09, 2016 | 69.54 | 69.54 | 68.76 | 68.97 | 54,842 | -0.12(-0.18%) |
Mar 08, 2016 | 69.89 | 70.02 | 69.04 | 69.09 | 74,563 | -1.50(-2.12%) |
Mar 07, 2016 | 70.49 | 70.82 | 70.18 | 70.59 | 59,422 | -0.30(-0.42%) |
Mar 04, 2016 | 70.97 | 71.20 | 70.48 | 70.89 | 104,550 | +0.34(+0.48%) |
Mar 03, 2016 | 69.88 | 70.55 | 69.63 | 70.55 | 44,720 | +0.66(+0.95%) |
Mar 02, 2016 | 69.15 | 69.90 | 69.04 | 69.89 | 95,428 | +0.77(+1.11%) |
Mar 01, 2016 | 66.98 | 69.12 | 66.98 | 69.12 | 86,318 | +2.60(+3.91%) |
Feb 29, 2016 | 67.47 | 67.70 | 66.52 | 66.52 | 80,427 | -1.10(-1.62%) |
Feb 26, 2016 | 67.55 | 68.19 | 67.07 | 67.62 | 85,982 | +0.77(+1.14%) |
Feb 25, 2016 | 66.02 | 66.85 | 65.90 | 66.85 | 44,953 | +0.92(+1.40%) |
Feb 24, 2016 | 65.19 | 66.02 | 64.23 | 65.93 | 158,994 | -0.23(-0.34%) |
Feb 23, 2016 | 67.42 | 67.42 | 66.03 | 66.16 | 58,389 | -1.62(-2.39%) |
Feb 22, 2016 | 67.54 | 67.91 | 67.50 | 67.77 | 64,051 | +1.24(+1.87%) |
Feb 19, 2016 | 66.07 | 66.68 | 65.67 | 66.53 | 84,907 | +0.10(+0.16%) |
Feb 18, 2016 | 67.47 | 67.47 | 66.07 | 66.43 | 101,482 | -0.82(-1.22%) |
Feb 17, 2016 | 67.13 | 67.63 | 67.11 | 67.24 | 46,600 | +0.73(+1.10%) |
Feb 16, 2016 | 66.20 | 66.76 | 65.73 | 66.51 | 143,205 | +1.49(+2.29%) |
Feb 12, 2016 | 63.44 | 65.03 | 65.03 | 65.03 | 205,328 | +2.99(+4.82%) |
Feb 11, 2016 | 62.39 | 62.86 | 61.45 | 62.04 | 466,944 | -2.25(-3.50%) |
Feb 10, 2016 | 65.20 | 66.02 | 64.28 | 64.29 | 96,959 | -0.24(-0.38%) |
Feb 09, 2016 | 63.15 | 65.03 | 62.84 | 64.53 | 158,138 | +0.10(+0.16%) |
Feb 08, 2016 | 65.47 | 65.50 | 63.66 | 64.43 | 151,959 | -2.16(-3.24%) |
Feb 05, 2016 | 67.79 | 68.17 | 66.38 | 66.58 | 85,716 | -1.06(-1.57%) |
Feb 04, 2016 | 66.62 | 68.16 | 66.62 | 67.64 | 142,954 | +0.70(+1.04%) |
Feb 03, 2016 | 67.23 | 67.23 | 64.72 | 66.95 | 190,276 | +0.09(+0.13%) |
Feb 02, 2016 | 68.11 | 68.11 | 66.65 | 66.86 | 61,856 | -2.20(-3.18%) |
Feb 01, 2016 | 69.12 | 69.39 | 68.47 | 69.06 | 161,614 | -0.38(-0.55%) |
Jan 29, 2016 | 67.43 | 69.44 | 67.39 | 69.44 | 56,423 | +2.38(+3.55%) |
Jan 28, 2016 | 67.83 | 68.07 | 66.71 | 67.06 | 73,166 | -0.10(-0.14%) |
Jan 27, 2016 | 67.07 | 68.52 | 66.75 | 67.16 | 127,384 | -0.04(-0.06%) |
Jan 26, 2016 | 66.28 | 67.37 | 66.24 | 67.20 | 192,307 | +1.23(+1.87%) |
Jan 25, 2016 | 67.51 | 67.69 | 65.94 | 65.97 | 2,308,651 | -1.89(-2.78%) |
Jan 22, 2016 | 67.73 | 68.03 | 67.36 | 67.85 | 82,176 | +1.15(+1.72%) |
Jan 21, 2016 | 67.20 | 68.07 | 66.56 | 66.70 | 88,121 | -0.38(-0.57%) |
Jan 20, 2016 | 66.71 | 67.77 | 65.52 | 67.09 | 188,919 | -1.16(-1.69%) |
Jan 19, 2016 | 69.57 | 69.69 | 67.75 | 68.24 | 233,126 | -0.44(-0.65%) |
Jan 15, 2016 | 68.55 | 68.69 | 68.69 | 68.69 | 233,395 | -1.94(-2.74%) |
Jan 14, 2016 | 70.18 | 71.16 | 69.23 | 70.62 | 136,297 | +0.84(+1.21%) |
Jan 13, 2016 | 72.62 | 72.78 | 69.53 | 69.78 | 506,068 | -2.40(-3.32%) |
Jan 12, 2016 | 72.42 | 72.56 | 71.15 | 72.18 | 99,762 | +0.52(+0.73%) |
Jan 11, 2016 | 71.68 | 71.84 | 70.70 | 71.66 | 116,967 | +0.37(+0.51%) |
Jan 08, 2016 | 73.53 | 73.53 | 71.18 | 71.29 | 146,690 | -1.35(-1.85%) |
Jan 07, 2016 | 73.49 | 73.97 | 72.42 | 72.64 | 155,236 | -2.34(-3.12%) |
Jan 06, 2016 | 75.18 | 75.65 | 74.69 | 74.98 | 171,755 | -1.34(-1.75%) |
Jan 05, 2016 | 76.61 | 76.82 | 75.75 | 76.32 | 87,820 | -0.10(-0.14%) |