Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.61 | 71.12 | 70.50 | 70.88 | 1,629,781 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.81 | 70.21 | 70.53 | 1,288,851 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,633 | -0.16(-0.22%) |
Mar 28, 2016 | 70.23 | 70.58 | 70.04 | 70.26 | 1,105,064 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.23 | 70.23 | 70.23 | 1,990,529 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.45 | 70.03 | 71.11 | 1,826,836 | +0.58(+0.82%) |
Mar 22, 2016 | 70.68 | 70.89 | 70.14 | 70.53 | 1,982,612 | -0.16(-0.23%) |
Mar 21, 2016 | 70.81 | 71.12 | 70.10 | 70.70 | 1,837,647 | -0.11(-0.16%) |
Mar 18, 2016 | 71.33 | 71.37 | 70.19 | 70.81 | 5,408,350 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.48 | 70.74 | 71.15 | 2,437,300 | +0.03(+0.04%) |
Mar 16, 2016 | 70.91 | 71.54 | 70.68 | 71.12 | 2,394,466 | -0.24(-0.34%) |
Mar 15, 2016 | 70.40 | 72.13 | 70.40 | 71.37 | 2,472,974 | +0.24(+0.33%) |
Mar 14, 2016 | 69.86 | 71.44 | 69.53 | 71.13 | 2,969,536 | +1.33(+1.90%) |
Mar 11, 2016 | 69.32 | 70.16 | 69.02 | 69.80 | 1,947,261 | +0.63(+0.92%) |
Mar 10, 2016 | 69.69 | 69.69 | 68.27 | 69.17 | 1,624,152 | -0.13(-0.18%) |
Mar 09, 2016 | 68.96 | 69.74 | 68.65 | 69.29 | 1,797,110 | +0.45(+0.65%) |
Mar 08, 2016 | 67.98 | 69.54 | 67.94 | 68.84 | 1,966,920 | +0.23(+0.33%) |
Mar 07, 2016 | 68.89 | 69.15 | 67.87 | 68.61 | 1,772,592 | -0.89(-1.29%) |
Mar 04, 2016 | 69.49 | 69.67 | 68.14 | 69.51 | 2,097,781 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.45 | 69.17 | 1,761,187 | +0.76(+1.11%) |
Mar 02, 2016 | 68.18 | 68.76 | 67.87 | 68.41 | 2,656,259 | +0.54(+0.80%) |
Mar 01, 2016 | 67.30 | 67.87 | 65.89 | 67.87 | 4,732,376 | +0.82(+1.22%) |
Feb 29, 2016 | 67.79 | 68.55 | 66.96 | 67.05 | 1,944,503 | -1.27(-1.86%) |
Feb 26, 2016 | 68.66 | 68.92 | 68.12 | 68.31 | 1,627,623 | -0.01(-0.02%) |
Feb 25, 2016 | 68.17 | 68.62 | 67.62 | 68.33 | 1,344,787 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.89 | 66.26 | 67.68 | 1,263,018 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.47 | 66.88 | 67.38 | 1,987,983 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.25 | 67.13 | 67.43 | 2,114,405 | -0.99(-1.45%) |
Feb 19, 2016 | 67.04 | 68.82 | 66.58 | 68.42 | 2,218,192 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.55 | 66.52 | 66.94 | 1,910,951 | -0.62(-0.92%) |
Feb 17, 2016 | 67.22 | 67.59 | 66.14 | 67.57 | 3,206,382 | +1.06(+1.59%) |
Feb 16, 2016 | 67.64 | 67.73 | 66.06 | 66.51 | 3,266,587 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,559 | +1.34(+2.05%) |
Feb 11, 2016 | 64.79 | 66.39 | 64.76 | 65.49 | 2,663,371 | -0.89(-1.34%) |
Feb 10, 2016 | 68.21 | 68.55 | 66.31 | 66.38 | 2,910,004 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.42 | 4,410,003 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.48 | 63.79 | 66.13 | 3,761,591 | +1.20(+1.85%) |
Feb 05, 2016 | 64.35 | 65.18 | 63.76 | 64.93 | 4,111,704 | +1.63(+2.57%) |
Feb 04, 2016 | 65.46 | 65.71 | 62.68 | 63.30 | 5,178,307 | -2.25(-3.43%) |
Feb 03, 2016 | 65.57 | 65.99 | 63.88 | 65.55 | 2,826,484 | +0.21(+0.33%) |
Feb 02, 2016 | 64.82 | 65.84 | 64.58 | 65.34 | 2,147,259 | -0.24(-0.37%) |
Feb 01, 2016 | 65.83 | 66.14 | 65.20 | 65.58 | 1,866,220 | -0.30(-0.46%) |
Jan 29, 2016 | 64.24 | 65.95 | 63.82 | 65.88 | 3,357,448 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.45 | 63.10 | 63.86 | 2,874,268 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.56 | 63.01 | 63.58 | 2,529,478 | +0.26(+0.41%) |
Jan 26, 2016 | 62.51 | 63.58 | 61.92 | 63.33 | 1,898,742 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.97 | 61.96 | 62.06 | 2,467,438 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.25 | 60.86 | 62.15 | 2,866,294 | +2.04(+3.39%) |
Jan 21, 2016 | 61.95 | 62.50 | 60.03 | 60.12 | 5,468,546 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.74 | 4,020,775 | -1.40(-2.22%) |
Jan 19, 2016 | 63.03 | 63.62 | 62.44 | 63.14 | 3,447,598 | +1.03(+1.65%) |
Jan 15, 2016 | 60.37 | 62.11 | 62.11 | 62.11 | 3,524,349 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.52 | 62.10 | 2,962,042 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.41 | 61.71 | 3,574,178 | -2.26(-3.53%) |
Jan 12, 2016 | 64.30 | 64.35 | 63.37 | 63.97 | 2,286,701 | +0.22(+0.35%) |
Jan 11, 2016 | 63.39 | 64.10 | 62.64 | 63.75 | 2,614,434 | +0.53(+0.83%) |
Jan 08, 2016 | 64.79 | 64.79 | 63.14 | 63.23 | 2,055,459 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.81 | 63.94 | 64.18 | 2,694,569 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.88 | 64.60 | 65.20 | 2,103,479 | -0.32(-0.49%) |
Jan 05, 2016 | 65.56 | 65.78 | 64.90 | 65.53 | 2,158,216 | +0.51(+0.79%) |