Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.17 | 67.88 | 67.00 | 67.32 | 8,423,195 | +0.11(+0.16%) |
Mar 30, 2016 | 67.99 | 68.23 | 67.15 | 67.21 | 8,762,001 | -0.05(-0.07%) |
Mar 29, 2016 | 66.18 | 67.31 | 65.58 | 67.26 | 9,375,521 | +0.45(+0.68%) |
Mar 28, 2016 | 66.97 | 67.09 | 66.33 | 66.81 | 7,160,786 | -0.12(-0.18%) |
Mar 24, 2016 | 65.30 | 66.93 | 66.93 | 66.93 | 11,562,460 | +0.89(+1.35%) |
Mar 23, 2016 | 66.84 | 66.90 | 65.65 | 66.04 | 14,600,276 | -1.35(-2.00%) |
Mar 22, 2016 | 67.57 | 68.39 | 67.26 | 67.39 | 10,722,264 | -0.66(-0.97%) |
Mar 21, 2016 | 68.46 | 68.83 | 67.68 | 68.05 | 11,393,472 | -0.88(-1.28%) |
Mar 18, 2016 | 69.05 | 69.09 | 67.64 | 68.94 | 20,457,966 | +0.56(+0.83%) |
Mar 17, 2016 | 67.92 | 68.97 | 67.24 | 68.37 | 15,133,826 | +1.05(+1.56%) |
Mar 16, 2016 | 66.84 | 67.84 | 66.13 | 67.32 | 14,127,536 | +0.80(+1.20%) |
Mar 15, 2016 | 65.73 | 66.61 | 65.10 | 66.52 | 9,927,471 | +0.01(+0.01%) |
Mar 14, 2016 | 66.03 | 66.92 | 65.69 | 66.52 | 9,772,673 | -0.23(-0.34%) |
Mar 11, 2016 | 67.00 | 67.84 | 65.89 | 66.74 | 19,979,704 | +0.45(+0.68%) |
Mar 10, 2016 | 65.48 | 66.30 | 64.93 | 66.29 | 17,133,704 | +0.79(+1.21%) |
Mar 09, 2016 | 63.30 | 66.78 | 63.13 | 65.50 | 27,353,938 | +2.88(+4.60%) |
Mar 08, 2016 | 63.78 | 64.27 | 62.33 | 62.62 | 14,891,220 | -1.36(-2.13%) |
Mar 07, 2016 | 62.06 | 64.05 | 61.78 | 63.98 | 18,113,306 | +1.93(+3.12%) |
Mar 04, 2016 | 61.69 | 62.54 | 61.18 | 62.05 | 13,219,767 | +0.28(+0.46%) |
Mar 03, 2016 | 61.39 | 61.79 | 60.72 | 61.77 | 12,082,514 | +0.28(+0.45%) |
Mar 02, 2016 | 60.26 | 61.52 | 59.56 | 61.49 | 13,657,520 | +0.71(+1.17%) |
Mar 01, 2016 | 59.36 | 61.06 | 58.83 | 60.78 | 16,458,411 | +1.90(+3.22%) |
Feb 29, 2016 | 59.94 | 60.12 | 58.62 | 58.88 | 16,365,497 | -0.64(-1.08%) |
Feb 26, 2016 | 61.37 | 61.46 | 59.47 | 59.52 | 13,278,297 | -0.67(-1.11%) |
Feb 25, 2016 | 60.45 | 60.48 | 59.09 | 60.19 | 13,387,613 | +0.02(+0.04%) |
Feb 24, 2016 | 58.80 | 60.31 | 58.50 | 60.17 | 13,831,669 | +0.25(+0.42%) |
Feb 23, 2016 | 62.37 | 62.44 | 59.77 | 59.92 | 15,075,002 | -2.76(-4.40%) |
Feb 22, 2016 | 61.04 | 63.40 | 61.74 | 62.68 | 14,589,312 | +1.64(+2.68%) |
Feb 19, 2016 | 60.92 | 61.07 | 59.89 | 61.04 | 13,864,203 | -0.16(-0.27%) |
Feb 18, 2016 | 62.63 | 62.98 | 61.12 | 61.20 | 13,486,251 | -1.11(-1.79%) |
Feb 17, 2016 | 60.27 | 62.56 | 59.99 | 62.32 | 18,007,954 | +2.47(+4.13%) |
Feb 16, 2016 | 60.14 | 60.26 | 58.78 | 59.85 | 15,059,879 | +0.32(+0.53%) |
Feb 12, 2016 | 58.39 | 59.53 | 59.53 | 59.53 | 14,114,344 | +1.70(+2.94%) |
Feb 11, 2016 | 56.86 | 58.30 | 56.19 | 57.83 | 18,276,320 | -0.03(-0.06%) |
Feb 10, 2016 | 57.68 | 58.46 | 56.79 | 57.86 | 17,374,462 | +0.08(+0.14%) |
Feb 09, 2016 | 59.29 | 59.72 | 57.26 | 57.78 | 18,086,490 | -2.14(-3.57%) |
Feb 08, 2016 | 56.97 | 60.41 | 56.51 | 59.92 | 25,407,584 | +2.17(+3.75%) |
Feb 05, 2016 | 58.49 | 58.73 | 57.32 | 57.75 | 21,655,790 | -1.33(-2.25%) |
Feb 04, 2016 | 58.94 | 60.06 | 58.41 | 59.08 | 18,403,490 | +0.12(+0.20%) |
Feb 03, 2016 | 57.41 | 58.97 | 55.64 | 58.96 | 20,036,846 | +2.36(+4.16%) |
Feb 02, 2016 | 57.63 | 57.86 | 56.43 | 56.61 | 19,110,458 | -2.82(-4.75%) |
Feb 01, 2016 | 59.33 | 59.99 | 58.70 | 59.43 | 15,723,408 | -0.82(-1.36%) |
Jan 29, 2016 | 58.57 | 60.42 | 57.80 | 60.25 | 29,059,214 | +0.38(+0.64%) |
Jan 28, 2016 | 59.75 | 60.41 | 58.32 | 59.87 | 18,677,996 | +1.83(+3.16%) |
Jan 27, 2016 | 58.50 | 60.00 | 57.39 | 58.04 | 17,758,572 | -0.58(-0.99%) |
Jan 26, 2016 | 57.12 | 58.88 | 56.69 | 58.62 | 17,457,372 | +2.25(+3.99%) |
Jan 25, 2016 | 57.34 | 58.73 | 56.30 | 56.37 | 17,724,426 | -1.85(-3.17%) |
Jan 22, 2016 | 58.85 | 59.36 | 56.94 | 58.21 | 22,566,302 | +1.74(+3.07%) |
Jan 21, 2016 | 54.91 | 56.90 | 54.37 | 56.48 | 23,114,884 | +1.44(+2.62%) |
Jan 20, 2016 | 55.73 | 55.96 | 52.49 | 55.03 | 37,521,048 | -1.76(-3.10%) |
Jan 19, 2016 | 58.65 | 59.06 | 56.30 | 56.80 | 18,874,602 | -1.51(-2.58%) |
Jan 15, 2016 | 56.89 | 58.30 | 58.30 | 58.30 | 25,645,652 | -1.25(-2.11%) |
Jan 14, 2016 | 57.10 | 60.04 | 56.41 | 59.56 | 23,582,214 | +2.88(+5.09%) |
Jan 13, 2016 | 57.95 | 58.71 | 55.76 | 56.67 | 22,312,418 | -0.57(-1.00%) |
Jan 12, 2016 | 57.28 | 57.42 | 55.53 | 57.24 | 19,336,736 | +0.96(+1.71%) |
Jan 11, 2016 | 57.73 | 57.81 | 55.59 | 56.28 | 20,616,344 | -0.95(-1.66%) |
Jan 08, 2016 | 58.11 | 58.42 | 56.60 | 57.23 | 17,065,680 | -0.62(-1.07%) |
Jan 07, 2016 | 58.92 | 59.75 | 57.61 | 57.85 | 22,054,286 | -2.13(-3.54%) |
Jan 06, 2016 | 60.93 | 61.17 | 59.34 | 59.97 | 20,816,022 | -2.47(-3.95%) |
Jan 05, 2016 | 62.05 | 62.47 | 61.21 | 62.44 | 11,286,990 | +0.53(+0.86%) |