Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.77 | 71.03 | 70.27 | 70.31 | 695,428 | -0.24(-0.33%) |
Mar 30, 2016 | 70.52 | 71.02 | 70.47 | 70.54 | 1,106,218 | +0.43(+0.61%) |
Mar 29, 2016 | 68.97 | 70.19 | 68.78 | 70.12 | 1,238,248 | -0.03(-0.04%) |
Mar 28, 2016 | 69.75 | 70.35 | 69.44 | 70.14 | 911,807 | +0.69(+0.99%) |
Mar 24, 2016 | 69.23 | 69.45 | 69.45 | 69.45 | 445,286 | -0.04(-0.06%) |
Mar 23, 2016 | 70.07 | 70.07 | 69.36 | 69.50 | 807,271 | -0.06(-0.09%) |
Mar 22, 2016 | 69.00 | 69.74 | 68.91 | 69.56 | 369,100 | -0.05(-0.08%) |
Mar 21, 2016 | 69.55 | 69.85 | 69.41 | 69.61 | 787,630 | -0.25(-0.36%) |
Mar 18, 2016 | 69.55 | 70.20 | 69.25 | 69.86 | 809,438 | +0.03(+0.04%) |
Mar 17, 2016 | 69.25 | 70.10 | 69.12 | 69.84 | 753,832 | -0.17(-0.24%) |
Mar 16, 2016 | 69.05 | 70.13 | 68.93 | 70.00 | 632,563 | +0.66(+0.95%) |
Mar 15, 2016 | 69.05 | 69.41 | 68.88 | 69.35 | 493,190 | +0.49(+0.71%) |
Mar 14, 2016 | 68.91 | 69.17 | 68.69 | 68.86 | 628,575 | +0.10(+0.14%) |
Mar 11, 2016 | 67.85 | 68.82 | 67.77 | 68.76 | 857,929 | +1.56(+2.33%) |
Mar 10, 2016 | 68.09 | 68.62 | 66.62 | 67.20 | 1,244,289 | -0.14(-0.21%) |
Mar 09, 2016 | 67.47 | 67.59 | 67.07 | 67.34 | 866,544 | +0.59(+0.89%) |
Mar 08, 2016 | 66.71 | 67.30 | 66.64 | 66.74 | 719,359 | -0.10(-0.16%) |
Mar 07, 2016 | 66.79 | 67.14 | 66.54 | 66.85 | 1,367,287 | -0.42(-0.62%) |
Mar 04, 2016 | 67.32 | 67.69 | 66.89 | 67.27 | 1,094,994 | +0.24(+0.35%) |
Mar 03, 2016 | 66.71 | 67.12 | 66.26 | 67.03 | 949,863 | -0.91(-1.34%) |
Mar 02, 2016 | 67.41 | 67.97 | 67.04 | 67.94 | 1,234,865 | -0.17(-0.26%) |
Mar 01, 2016 | 67.14 | 68.12 | 67.07 | 68.11 | 1,021,727 | +2.25(+3.41%) |
Feb 29, 2016 | 65.89 | 66.62 | 65.85 | 65.87 | 905,273 | -0.94(-1.41%) |
Feb 26, 2016 | 68.26 | 67.69 | 66.76 | 66.81 | 1,589,414 | -1.45(-2.13%) |
Feb 25, 2016 | 67.49 | 68.27 | 67.25 | 68.26 | 1,152,122 | +1.79(+2.70%) |
Feb 24, 2016 | 65.67 | 66.60 | 65.31 | 66.47 | 1,167,943 | -0.66(-0.98%) |
Feb 23, 2016 | 67.60 | 67.70 | 67.06 | 67.13 | 643,814 | -0.72(-1.06%) |
Feb 22, 2016 | 67.55 | 68.09 | 67.55 | 67.84 | 1,621,560 | -0.03(-0.04%) |
Feb 19, 2016 | 66.93 | 67.99 | 66.82 | 67.87 | 1,555,262 | +0.77(+1.15%) |
Feb 18, 2016 | 67.55 | 67.60 | 66.92 | 67.10 | 920,806 | -0.02(-0.03%) |
Feb 17, 2016 | 66.55 | 67.22 | 66.44 | 67.12 | 1,248,361 | +0.90(+1.36%) |
Feb 16, 2016 | 65.53 | 66.48 | 65.10 | 66.22 | 1,968,132 | +1.80(+2.80%) |
Feb 12, 2016 | 64.14 | 64.42 | 64.42 | 64.42 | 1,731,733 | -0.53(-0.82%) |
Feb 11, 2016 | 65.20 | 65.39 | 64.42 | 64.95 | 1,433,731 | -0.58(-0.88%) |
Feb 10, 2016 | 66.07 | 66.44 | 65.45 | 65.53 | 1,881,552 | +0.06(+0.09%) |
Feb 09, 2016 | 64.24 | 66.09 | 64.20 | 65.47 | 3,302,458 | +0.50(+0.77%) |
Feb 08, 2016 | 64.49 | 65.02 | 64.08 | 64.97 | 2,479,413 | -0.95(-1.45%) |
Feb 05, 2016 | 67.66 | 67.69 | 65.51 | 65.92 | 2,008,808 | -2.47(-3.62%) |
Feb 04, 2016 | 68.01 | 68.78 | 67.79 | 68.39 | 1,467,987 | -0.73(-1.06%) |
Feb 03, 2016 | 68.73 | 69.36 | 67.69 | 69.13 | 1,457,852 | +1.19(+1.75%) |
Feb 02, 2016 | 68.60 | 68.67 | 67.83 | 67.94 | 1,487,460 | -1.74(-2.50%) |
Feb 01, 2016 | 68.78 | 69.92 | 68.67 | 69.68 | 1,387,827 | -0.09(-0.13%) |
Jan 29, 2016 | 68.39 | 69.79 | 68.32 | 69.77 | 1,532,017 | +1.84(+2.70%) |
Jan 28, 2016 | 68.91 | 68.99 | 67.70 | 67.93 | 1,809,234 | -1.04(-1.51%) |
Jan 27, 2016 | 69.10 | 70.03 | 68.75 | 68.97 | 1,135,117 | -0.04(-0.06%) |
Jan 26, 2016 | 68.16 | 69.05 | 68.09 | 69.01 | 992,047 | +0.55(+0.80%) |
Jan 25, 2016 | 68.67 | 69.36 | 68.36 | 68.46 | 1,551,559 | +0.03(+0.05%) |
Jan 22, 2016 | 67.92 | 68.54 | 67.77 | 68.43 | 2,600,185 | +0.24(+0.36%) |
Jan 21, 2016 | 67.69 | 68.46 | 67.00 | 68.18 | 2,319,907 | +0.45(+0.67%) |
Jan 20, 2016 | 67.90 | 68.19 | 66.50 | 67.73 | 2,564,884 | -0.76(-1.11%) |
Jan 19, 2016 | 68.88 | 69.13 | 67.99 | 68.49 | 1,897,500 | +1.26(+1.87%) |
Jan 15, 2016 | 67.53 | 67.23 | 67.23 | 67.23 | 1,810,771 | -2.47(-3.54%) |
Jan 14, 2016 | 69.43 | 70.18 | 69.01 | 69.70 | 2,274,823 | +1.13(+1.64%) |
Jan 13, 2016 | 70.28 | 70.47 | 68.17 | 68.57 | 2,894,268 | -1.69(-2.40%) |
Jan 12, 2016 | 70.78 | 70.81 | 69.85 | 70.26 | 3,869,021 | +1.57(+2.29%) |
Jan 11, 2016 | 68.31 | 68.82 | 67.97 | 68.68 | 1,735,771 | +1.45(+2.16%) |
Jan 08, 2016 | 68.43 | 68.50 | 67.11 | 67.23 | 1,357,527 | -0.27(-0.40%) |
Jan 07, 2016 | 67.23 | 68.17 | 67.04 | 67.50 | 1,911,115 | -0.38(-0.57%) |
Jan 06, 2016 | 67.15 | 68.01 | 67.02 | 67.89 | 1,179,974 | +0.59(+0.88%) |
Jan 05, 2016 | 66.73 | 67.41 | 66.58 | 67.29 | 1,592,190 | -0.15(-0.22%) |