Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.24 | 80.43 | 79.95 | 80.11 | 4,349,962 | -0.20(-0.25%) |
Mar 30, 2016 | 80.78 | 80.98 | 80.26 | 80.30 | 2,998,997 | -0.28(-0.35%) |
Mar 29, 2016 | 79.69 | 80.74 | 79.46 | 80.59 | 2,617,948 | +0.79(+0.99%) |
Mar 28, 2016 | 80.04 | 80.18 | 79.66 | 79.80 | 2,542,234 | -0.28(-0.35%) |
Mar 24, 2016 | 79.24 | 80.08 | 80.08 | 80.08 | 2,628,897 | +0.42(+0.52%) |
Mar 23, 2016 | 79.55 | 79.91 | 79.42 | 79.66 | 2,910,212 | +0.02(+0.02%) |
Mar 22, 2016 | 79.34 | 79.99 | 79.23 | 79.64 | 3,268,596 | -0.22(-0.28%) |
Mar 21, 2016 | 79.46 | 80.11 | 79.32 | 79.86 | 3,672,833 | +0.12(+0.15%) |
Mar 18, 2016 | 78.91 | 80.06 | 78.86 | 79.74 | 6,535,338 | +0.94(+1.20%) |
Mar 17, 2016 | 78.33 | 79.28 | 77.93 | 78.80 | 6,110,747 | +1.58(+2.05%) |
Mar 16, 2016 | 76.86 | 77.57 | 76.48 | 77.22 | 2,964,945 | +0.19(+0.25%) |
Mar 15, 2016 | 76.69 | 77.12 | 76.40 | 77.03 | 2,365,095 | +0.10(+0.13%) |
Mar 14, 2016 | 76.38 | 77.17 | 76.32 | 76.93 | 2,761,075 | +0.36(+0.47%) |
Mar 11, 2016 | 76.08 | 76.79 | 76.08 | 76.57 | 3,048,121 | +0.72(+0.95%) |
Mar 10, 2016 | 76.00 | 76.00 | 75.08 | 75.85 | 3,232,609 | +0.24(+0.31%) |
Mar 09, 2016 | 75.57 | 76.07 | 75.11 | 75.62 | 4,532,902 | -0.81(-1.05%) |
Mar 08, 2016 | 76.36 | 77.20 | 76.23 | 76.42 | 3,929,831 | -0.52(-0.67%) |
Mar 07, 2016 | 75.92 | 76.99 | 75.78 | 76.94 | 4,410,237 | +0.68(+0.90%) |
Mar 04, 2016 | 75.61 | 76.32 | 75.58 | 76.26 | 4,989,580 | +0.59(+0.78%) |
Mar 03, 2016 | 74.77 | 75.78 | 74.70 | 75.66 | 3,345,743 | +0.65(+0.86%) |
Mar 02, 2016 | 74.50 | 75.17 | 74.49 | 75.02 | 3,428,719 | +0.31(+0.42%) |
Mar 01, 2016 | 74.00 | 74.77 | 73.70 | 74.71 | 3,511,337 | +1.37(+1.87%) |
Feb 29, 2016 | 74.01 | 74.21 | 73.30 | 73.33 | 4,113,056 | -0.68(-0.91%) |
Feb 26, 2016 | 74.41 | 74.83 | 73.98 | 74.01 | 3,124,681 | -0.21(-0.29%) |
Feb 25, 2016 | 73.80 | 74.32 | 73.28 | 74.22 | 2,826,467 | +0.65(+0.88%) |
Feb 24, 2016 | 73.06 | 73.70 | 72.45 | 73.57 | 3,116,113 | -0.08(-0.10%) |
Feb 23, 2016 | 73.76 | 73.84 | 72.92 | 73.65 | 4,871,088 | -0.80(-1.07%) |
Feb 22, 2016 | 73.95 | 75.12 | 74.37 | 74.45 | 3,389,421 | +0.49(+0.67%) |
Feb 19, 2016 | 73.84 | 74.05 | 73.29 | 73.95 | 3,045,380 | -0.07(-0.09%) |
Feb 18, 2016 | 74.30 | 74.47 | 73.86 | 74.02 | 3,495,232 | -0.05(-0.06%) |
Feb 17, 2016 | 74.45 | 74.97 | 74.05 | 74.07 | 3,985,865 | -0.20(-0.26%) |
Feb 16, 2016 | 73.77 | 74.61 | 73.47 | 74.26 | 4,254,400 | +0.99(+1.35%) |
Feb 12, 2016 | 72.52 | 73.28 | 73.28 | 73.28 | 4,335,406 | +1.63(+2.27%) |
Feb 11, 2016 | 71.28 | 72.11 | 70.99 | 71.65 | 5,171,866 | -0.78(-1.07%) |
Feb 10, 2016 | 73.50 | 73.84 | 72.25 | 72.43 | 4,821,953 | -1.06(-1.45%) |
Feb 09, 2016 | 72.60 | 74.49 | 72.57 | 73.49 | 7,201,412 | +0.17(+0.24%) |
Feb 08, 2016 | 71.12 | 73.41 | 71.07 | 73.31 | 6,030,350 | +1.45(+2.02%) |
Feb 05, 2016 | 72.24 | 72.85 | 71.64 | 71.86 | 5,671,261 | -0.66(-0.91%) |
Feb 04, 2016 | 71.83 | 73.09 | 71.71 | 72.52 | 7,359,827 | +0.69(+0.97%) |
Feb 03, 2016 | 71.76 | 72.13 | 70.81 | 71.83 | 6,445,676 | +0.48(+0.68%) |
Feb 02, 2016 | 71.66 | 72.34 | 70.84 | 71.35 | 10,132,014 | +0.46(+0.65%) |
Feb 01, 2016 | 69.35 | 71.21 | 69.35 | 70.89 | 7,325,393 | +0.66(+0.94%) |
Jan 29, 2016 | 69.04 | 70.26 | 69.04 | 70.23 | 6,928,876 | +1.66(+2.42%) |
Jan 28, 2016 | 68.55 | 69.03 | 68.01 | 68.57 | 3,034,565 | +0.10(+0.14%) |
Jan 27, 2016 | 68.58 | 69.43 | 68.09 | 68.47 | 4,424,145 | -0.05(-0.07%) |
Jan 26, 2016 | 67.75 | 68.81 | 67.72 | 68.52 | 3,062,677 | +1.14(+1.69%) |
Jan 25, 2016 | 67.79 | 68.01 | 67.18 | 67.38 | 2,746,941 | -0.36(-0.53%) |
Jan 22, 2016 | 68.02 | 68.33 | 67.29 | 67.74 | 3,803,592 | +0.63(+0.93%) |
Jan 21, 2016 | 66.92 | 67.96 | 66.25 | 67.11 | 4,601,665 | +0.28(+0.42%) |
Jan 20, 2016 | 67.11 | 67.36 | 65.78 | 66.83 | 6,419,329 | -1.24(-1.83%) |
Jan 19, 2016 | 68.45 | 68.91 | 67.50 | 68.08 | 4,991,051 | +0.23(+0.34%) |
Jan 15, 2016 | 67.49 | 67.84 | 67.84 | 67.84 | 7,245,584 | -0.84(-1.22%) |
Jan 14, 2016 | 68.42 | 69.23 | 67.51 | 68.68 | 5,311,082 | +0.41(+0.60%) |
Jan 13, 2016 | 70.32 | 70.66 | 67.89 | 68.27 | 5,672,880 | -1.80(-2.57%) |
Jan 12, 2016 | 69.07 | 70.15 | 69.07 | 70.07 | 5,887,105 | +1.01(+1.46%) |
Jan 11, 2016 | 69.16 | 69.28 | 68.35 | 69.07 | 4,623,766 | +0.20(+0.30%) |
Jan 08, 2016 | 69.95 | 70.07 | 68.73 | 68.86 | 5,230,415 | -0.91(-1.31%) |
Jan 07, 2016 | 70.09 | 70.81 | 69.52 | 69.77 | 5,030,790 | -1.37(-1.93%) |
Jan 06, 2016 | 71.50 | 71.99 | 70.90 | 71.14 | 3,242,250 | -1.02(-1.42%) |
Jan 05, 2016 | 71.46 | 72.41 | 71.22 | 72.17 | 3,762,560 | +0.71(+0.99%) |