Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.17 | 64.21 | 63.89 | 64.05 | 1,040,566 | +0.21(+0.33%) |
Mar 30, 2016 | 63.96 | 63.96 | 63.74 | 63.84 | 422,869 | -0.32(-0.50%) |
Mar 29, 2016 | 63.75 | 64.17 | 63.59 | 64.17 | 463,148 | +0.78(+1.23%) |
Mar 28, 2016 | 63.59 | 63.62 | 63.12 | 63.39 | 419,491 | +0.15(+0.24%) |
Mar 24, 2016 | 63.69 | 63.23 | 63.23 | 63.23 | 237,411 | -0.08(-0.12%) |
Mar 23, 2016 | 63.38 | 63.41 | 63.19 | 63.31 | 201,835 | +0.11(+0.17%) |
Mar 22, 2016 | 63.58 | 63.67 | 63.05 | 63.21 | 443,407 | -0.31(-0.50%) |
Mar 21, 2016 | 63.45 | 63.58 | 63.14 | 63.52 | 584,051 | +0.15(+0.24%) |
Mar 18, 2016 | 63.21 | 63.56 | 63.13 | 63.37 | 507,066 | +0.33(+0.52%) |
Mar 17, 2016 | 63.01 | 63.18 | 62.90 | 63.04 | 170,061 | +0.41(+0.65%) |
Mar 16, 2016 | 62.78 | 62.89 | 62.28 | 62.63 | 366,122 | +0.03(+0.05%) |
Mar 15, 2016 | 62.73 | 62.78 | 62.48 | 62.60 | 211,516 | -0.13(-0.21%) |
Mar 14, 2016 | 62.48 | 62.83 | 62.28 | 62.73 | 555,456 | +0.29(+0.46%) |
Mar 11, 2016 | 62.22 | 62.48 | 62.12 | 62.45 | 616,545 | +0.65(+1.05%) |
Mar 10, 2016 | 61.82 | 61.95 | 61.34 | 61.80 | 1,012,222 | +0.32(+0.52%) |
Mar 09, 2016 | 61.42 | 61.54 | 61.33 | 61.47 | 97,429 | +0.01(+0.01%) |
Mar 08, 2016 | 61.27 | 61.55 | 61.19 | 61.47 | 418,065 | +0.57(+0.93%) |
Mar 07, 2016 | 60.72 | 60.94 | 60.49 | 60.90 | 773,206 | +0.28(+0.46%) |
Mar 04, 2016 | 60.46 | 60.62 | 60.35 | 60.62 | 424,783 | +0.00(+0.00%) |
Mar 03, 2016 | 60.26 | 60.65 | 60.16 | 60.62 | 308,318 | +0.53(+0.88%) |
Mar 02, 2016 | 59.76 | 60.21 | 59.76 | 60.09 | 199,768 | -0.03(-0.05%) |
Mar 01, 2016 | 60.44 | 60.51 | 59.89 | 60.12 | 355,158 | -0.09(-0.14%) |
Feb 29, 2016 | 60.23 | 60.41 | 60.16 | 60.21 | 353,228 | -0.17(-0.28%) |
Feb 26, 2016 | 60.02 | 60.38 | 59.98 | 60.38 | 69,612 | -0.08(-0.13%) |
Feb 25, 2016 | 60.34 | 60.58 | 60.20 | 60.46 | 134,367 | +0.21(+0.34%) |
Feb 24, 2016 | 60.37 | 60.69 | 60.05 | 60.25 | 167,030 | +0.06(+0.11%) |
Feb 23, 2016 | 59.91 | 60.31 | 59.90 | 60.18 | 126,172 | +0.00(+0.00%) |
Feb 22, 2016 | 60.14 | 60.20 | 60.00 | 60.18 | 124,878 | +0.18(+0.30%) |
Feb 19, 2016 | 59.81 | 60.08 | 59.74 | 60.01 | 144,876 | +0.06(+0.11%) |
Feb 18, 2016 | 59.54 | 59.98 | 59.49 | 59.94 | 316,161 | +0.40(+0.67%) |
Feb 17, 2016 | 59.56 | 59.59 | 59.30 | 59.54 | 73,816 | -0.06(-0.10%) |
Feb 16, 2016 | 59.67 | 59.67 | 59.36 | 59.60 | 163,123 | -0.16(-0.26%) |
Feb 12, 2016 | 59.71 | 59.76 | 59.76 | 59.76 | 295,019 | -0.19(-0.31%) |
Feb 11, 2016 | 60.27 | 60.27 | 59.63 | 59.94 | 475,791 | +0.14(+0.24%) |
Feb 10, 2016 | 59.57 | 59.87 | 59.56 | 59.80 | 164,348 | +0.31(+0.53%) |
Feb 09, 2016 | 59.74 | 59.90 | 59.40 | 59.49 | 1,163,281 | -0.09(-0.14%) |
Feb 08, 2016 | 59.66 | 59.69 | 59.42 | 59.57 | 599,796 | +0.21(+0.35%) |
Feb 05, 2016 | 59.41 | 59.59 | 59.20 | 59.36 | 154,063 | +0.01(+0.02%) |
Feb 04, 2016 | 59.20 | 59.41 | 59.12 | 59.35 | 181,651 | -0.02(-0.04%) |
Feb 03, 2016 | 59.69 | 59.69 | 59.27 | 59.37 | 369,227 | -0.36(-0.61%) |
Feb 02, 2016 | 59.65 | 59.74 | 59.48 | 59.74 | 238,301 | +0.33(+0.55%) |
Feb 01, 2016 | 59.55 | 59.56 | 59.19 | 59.41 | 131,747 | -0.18(-0.30%) |
Jan 29, 2016 | 59.68 | 59.68 | 59.41 | 59.58 | 476,199 | +0.27(+0.46%) |
Jan 28, 2016 | 59.30 | 59.43 | 59.15 | 59.31 | 147,424 | +0.06(+0.10%) |
Jan 27, 2016 | 59.37 | 59.37 | 59.16 | 59.26 | 148,315 | -0.11(-0.19%) |
Jan 26, 2016 | 59.34 | 59.46 | 59.28 | 59.37 | 318,763 | +0.04(+0.06%) |
Jan 25, 2016 | 59.84 | 59.84 | 59.29 | 59.34 | 99,548 | -0.12(-0.20%) |
Jan 22, 2016 | 59.34 | 59.46 | 59.12 | 59.46 | 389,879 | +0.21(+0.36%) |
Jan 21, 2016 | 59.31 | 59.49 | 59.05 | 59.24 | 305,440 | +0.01(+0.02%) |
Jan 20, 2016 | 59.74 | 59.74 | 58.99 | 59.23 | 987,928 | -0.40(-0.67%) |
Jan 19, 2016 | 59.70 | 59.97 | 59.56 | 59.63 | 966,468 | -0.30(-0.50%) |
Jan 15, 2016 | 60.02 | 59.93 | 59.93 | 59.93 | 190,378 | -0.01(-0.02%) |
Jan 14, 2016 | 60.18 | 60.20 | 59.87 | 59.94 | 181,004 | -0.41(-0.67%) |
Jan 13, 2016 | 60.42 | 60.46 | 60.15 | 60.34 | 344,741 | +0.05(+0.08%) |
Jan 12, 2016 | 59.99 | 60.51 | 59.90 | 60.29 | 151,870 | +0.36(+0.60%) |
Jan 11, 2016 | 60.12 | 60.29 | 59.89 | 59.93 | 477,456 | -0.35(-0.58%) |
Jan 08, 2016 | 60.17 | 60.41 | 60.05 | 60.28 | 242,836 | +0.11(+0.18%) |
Jan 07, 2016 | 60.12 | 60.17 | 59.83 | 60.17 | 85,768 | -0.06(-0.09%) |
Jan 06, 2016 | 59.85 | 60.33 | 59.85 | 60.23 | 155,796 | +0.41(+0.68%) |
Jan 05, 2016 | 59.78 | 59.97 | 59.71 | 59.83 | 227,106 | +0.11(+0.19%) |