Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 69.89 | 70.15 | 69.40 | 69.44 | 704,155 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.14 | 69.59 | 69.67 | 1,120,101 | +0.42(+0.61%) |
Mar 29, 2016 | 68.12 | 69.32 | 67.93 | 69.25 | 1,253,787 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,250 | +0.68(+0.99%) |
Mar 24, 2016 | 68.38 | 68.59 | 68.59 | 68.59 | 450,874 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.50 | 68.63 | 817,402 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.88 | 68.06 | 68.69 | 373,732 | -0.05(-0.08%) |
Mar 21, 2016 | 68.69 | 68.99 | 68.55 | 68.75 | 797,514 | -0.25(-0.36%) |
Mar 18, 2016 | 68.69 | 69.33 | 68.39 | 69.00 | 819,596 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,293 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.26 | 68.07 | 69.14 | 640,501 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,380 | +0.48(+0.71%) |
Mar 14, 2016 | 68.06 | 68.31 | 67.84 | 68.00 | 636,464 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,696 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,905 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,418 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.47 | 65.82 | 65.91 | 728,387 | -0.10(-0.16%) |
Mar 07, 2016 | 65.97 | 66.30 | 65.72 | 66.02 | 1,384,446 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.85 | 66.06 | 66.43 | 1,108,736 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.29 | 65.44 | 66.20 | 961,784 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,363 | -0.17(-0.26%) |
Mar 01, 2016 | 66.30 | 67.28 | 66.24 | 67.27 | 1,034,549 | +2.22(+3.41%) |
Feb 29, 2016 | 65.08 | 65.79 | 65.03 | 65.05 | 916,634 | -0.93(-1.41%) |
Feb 26, 2016 | 67.42 | 66.85 | 65.93 | 65.98 | 1,609,361 | -1.43(-2.13%) |
Feb 25, 2016 | 66.66 | 67.43 | 66.42 | 67.42 | 1,166,581 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.78 | 64.50 | 65.65 | 1,182,600 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.23 | 66.29 | 651,894 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,910 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,781 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.09 | 66.27 | 932,362 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.29 | 1,264,028 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.66 | 64.29 | 65.40 | 1,992,832 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,466 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.58 | 63.63 | 64.14 | 1,451,724 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.64 | 64.71 | 1,905,165 | +0.06(+0.09%) |
Feb 09, 2016 | 63.45 | 65.27 | 63.40 | 64.65 | 3,343,903 | +0.49(+0.77%) |
Feb 08, 2016 | 63.69 | 64.21 | 63.28 | 64.16 | 2,510,529 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.85 | 64.70 | 65.10 | 2,034,019 | -2.44(-3.62%) |
Feb 04, 2016 | 67.17 | 67.93 | 66.95 | 67.55 | 1,486,410 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.50 | 66.86 | 68.27 | 1,476,147 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.99 | 67.10 | 1,506,128 | -1.72(-2.50%) |
Feb 01, 2016 | 67.93 | 69.05 | 67.82 | 68.82 | 1,405,244 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,243 | +1.81(+2.70%) |
Jan 28, 2016 | 68.06 | 68.13 | 66.86 | 67.09 | 1,831,939 | -1.03(-1.51%) |
Jan 27, 2016 | 68.25 | 69.16 | 67.90 | 68.12 | 1,149,362 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,497 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.50 | 67.51 | 67.62 | 1,571,030 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,817 | +0.24(+0.36%) |
Jan 21, 2016 | 66.86 | 67.61 | 66.16 | 67.34 | 2,349,022 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,072 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,314 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,496 | -2.43(-3.54%) |
Jan 14, 2016 | 68.57 | 69.31 | 68.15 | 68.83 | 2,303,371 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,590 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.39 | 3,917,576 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,555 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.28 | 66.40 | 1,374,563 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.67 | 1,935,099 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.17 | 66.19 | 67.05 | 1,194,782 | +0.59(+0.88%) |
Jan 05, 2016 | 65.91 | 66.57 | 65.76 | 66.46 | 1,612,172 | -0.15(-0.22%) |