Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.21 | 70.71 | 70.09 | 70.47 | 1,639,136 | +0.35(+0.50%) |
Mar 30, 2016 | 70.16 | 70.40 | 69.81 | 70.12 | 1,296,250 | +0.42(+0.60%) |
Mar 29, 2016 | 69.70 | 69.82 | 68.64 | 69.70 | 1,842,147 | -0.15(-0.22%) |
Mar 28, 2016 | 69.83 | 70.18 | 69.64 | 69.86 | 1,111,407 | +0.03(+0.04%) |
Mar 24, 2016 | 70.58 | 69.83 | 69.83 | 69.83 | 2,001,955 | -0.87(-1.24%) |
Mar 23, 2016 | 70.27 | 71.04 | 69.63 | 70.70 | 1,837,323 | +0.57(+0.82%) |
Mar 22, 2016 | 70.28 | 70.49 | 69.74 | 70.13 | 1,993,993 | -0.16(-0.23%) |
Mar 21, 2016 | 70.40 | 70.72 | 69.70 | 70.29 | 1,848,196 | -0.11(-0.16%) |
Mar 18, 2016 | 70.92 | 70.97 | 69.79 | 70.40 | 5,439,395 | -0.34(-0.49%) |
Mar 17, 2016 | 70.58 | 71.07 | 70.34 | 70.75 | 2,451,290 | +0.03(+0.04%) |
Mar 16, 2016 | 70.50 | 71.13 | 70.28 | 70.72 | 2,408,210 | -0.24(-0.34%) |
Mar 15, 2016 | 70.00 | 71.72 | 70.00 | 70.96 | 2,487,170 | +0.23(+0.33%) |
Mar 14, 2016 | 69.46 | 71.03 | 69.13 | 70.72 | 2,986,582 | +1.32(+1.90%) |
Mar 11, 2016 | 68.92 | 69.76 | 68.63 | 69.40 | 1,958,439 | +0.63(+0.92%) |
Mar 10, 2016 | 69.29 | 69.29 | 67.88 | 68.77 | 1,633,475 | -0.12(-0.18%) |
Mar 09, 2016 | 68.57 | 69.34 | 68.26 | 68.90 | 1,807,426 | +0.45(+0.65%) |
Mar 08, 2016 | 67.59 | 69.14 | 67.55 | 68.45 | 1,978,210 | +0.23(+0.33%) |
Mar 07, 2016 | 68.49 | 68.75 | 67.49 | 68.22 | 1,782,767 | -0.89(-1.29%) |
Mar 04, 2016 | 69.09 | 69.27 | 67.75 | 69.11 | 2,109,822 | +0.34(+0.49%) |
Mar 03, 2016 | 68.22 | 68.85 | 68.05 | 68.78 | 1,771,297 | +0.76(+1.11%) |
Mar 02, 2016 | 67.79 | 68.37 | 67.48 | 68.02 | 2,671,507 | +0.54(+0.80%) |
Mar 01, 2016 | 66.92 | 67.49 | 65.52 | 67.48 | 4,759,541 | +0.82(+1.22%) |
Feb 29, 2016 | 67.40 | 68.16 | 66.58 | 66.66 | 1,955,665 | -1.26(-1.86%) |
Feb 26, 2016 | 68.27 | 68.53 | 67.73 | 67.92 | 1,636,966 | -0.01(-0.02%) |
Feb 25, 2016 | 67.78 | 68.23 | 67.23 | 67.94 | 1,352,506 | +0.65(+0.96%) |
Feb 24, 2016 | 66.69 | 67.50 | 65.88 | 67.29 | 1,270,268 | +0.29(+0.44%) |
Feb 23, 2016 | 67.10 | 68.08 | 66.49 | 67.00 | 1,999,395 | -0.05(-0.08%) |
Feb 22, 2016 | 68.53 | 68.86 | 66.74 | 67.05 | 2,126,542 | -0.98(-1.45%) |
Feb 19, 2016 | 66.66 | 68.43 | 66.20 | 68.03 | 2,230,925 | +1.47(+2.21%) |
Feb 18, 2016 | 67.05 | 67.17 | 66.14 | 66.56 | 1,921,920 | -0.62(-0.92%) |
Feb 17, 2016 | 66.84 | 67.21 | 65.76 | 67.18 | 3,224,787 | +1.05(+1.59%) |
Feb 16, 2016 | 67.25 | 67.34 | 65.68 | 66.13 | 3,285,337 | -0.32(-0.48%) |
Feb 12, 2016 | 66.28 | 66.45 | 66.45 | 66.45 | 2,319,799 | +1.33(+2.05%) |
Feb 11, 2016 | 64.42 | 66.01 | 64.39 | 65.12 | 2,678,659 | -0.88(-1.34%) |
Feb 10, 2016 | 67.82 | 68.16 | 65.93 | 66.00 | 2,926,708 | -2.03(-2.98%) |
Feb 09, 2016 | 64.92 | 68.39 | 64.92 | 68.03 | 4,435,317 | +2.27(+3.46%) |
Feb 08, 2016 | 64.45 | 66.10 | 63.43 | 65.75 | 3,783,184 | +1.20(+1.85%) |
Feb 05, 2016 | 63.98 | 64.80 | 63.40 | 64.56 | 4,135,306 | +1.62(+2.57%) |
Feb 04, 2016 | 65.09 | 65.34 | 62.32 | 62.94 | 5,208,032 | -2.24(-3.43%) |
Feb 03, 2016 | 65.20 | 65.61 | 63.52 | 65.18 | 2,842,709 | +0.21(+0.33%) |
Feb 02, 2016 | 64.45 | 65.46 | 64.21 | 64.96 | 2,159,585 | -0.24(-0.37%) |
Feb 01, 2016 | 65.45 | 65.76 | 64.83 | 65.20 | 1,876,933 | -0.30(-0.46%) |
Jan 29, 2016 | 63.87 | 65.57 | 63.45 | 65.50 | 3,376,721 | +2.01(+3.17%) |
Jan 28, 2016 | 63.55 | 64.08 | 62.74 | 63.49 | 2,890,767 | +0.27(+0.43%) |
Jan 27, 2016 | 62.78 | 64.19 | 62.65 | 63.22 | 2,543,997 | +0.26(+0.41%) |
Jan 26, 2016 | 62.15 | 63.21 | 61.57 | 62.97 | 1,909,641 | +1.26(+2.04%) |
Jan 25, 2016 | 61.67 | 62.61 | 61.60 | 61.70 | 2,481,602 | -0.09(-0.15%) |
Jan 22, 2016 | 60.92 | 61.89 | 60.51 | 61.80 | 2,882,747 | +2.03(+3.39%) |
Jan 21, 2016 | 61.60 | 62.14 | 59.69 | 59.77 | 5,499,937 | -1.61(-2.62%) |
Jan 20, 2016 | 62.19 | 62.51 | 60.60 | 61.38 | 4,043,855 | -1.39(-2.22%) |
Jan 19, 2016 | 62.67 | 63.26 | 62.08 | 62.78 | 3,467,388 | +1.02(+1.65%) |
Jan 15, 2016 | 60.02 | 61.76 | 61.76 | 61.76 | 3,544,580 | +0.01(+0.01%) |
Jan 14, 2016 | 61.69 | 62.22 | 61.17 | 61.75 | 2,979,045 | +0.39(+0.63%) |
Jan 13, 2016 | 64.78 | 64.78 | 61.06 | 61.36 | 3,594,694 | -2.25(-3.53%) |
Jan 12, 2016 | 63.93 | 63.98 | 63.01 | 63.61 | 2,299,827 | +0.22(+0.35%) |
Jan 11, 2016 | 63.02 | 63.73 | 62.28 | 63.39 | 2,629,441 | +0.52(+0.83%) |
Jan 08, 2016 | 64.42 | 64.42 | 62.78 | 62.86 | 2,067,257 | -0.95(-1.49%) |
Jan 07, 2016 | 63.69 | 65.43 | 63.58 | 63.81 | 2,710,036 | -1.02(-1.57%) |
Jan 06, 2016 | 64.42 | 65.50 | 64.23 | 64.83 | 2,115,553 | -0.32(-0.49%) |
Jan 05, 2016 | 65.18 | 65.41 | 64.53 | 65.15 | 2,170,605 | +0.51(+0.79%) |