Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 74.63 | 75.41 | 74.63 | 75.16 | 1,769,254 | +0.47(+0.63%) |
Mar 30, 2016 | 75.16 | 75.22 | 74.62 | 74.69 | 1,798,365 | -0.23(-0.31%) |
Mar 29, 2016 | 74.08 | 74.95 | 73.94 | 74.93 | 2,042,655 | +0.95(+1.28%) |
Mar 28, 2016 | 74.40 | 74.54 | 73.92 | 73.98 | 1,581,569 | -0.38(-0.51%) |
Mar 24, 2016 | 73.92 | 74.36 | 74.36 | 74.36 | 1,235,770 | +0.18(+0.25%) |
Mar 23, 2016 | 74.20 | 74.39 | 73.91 | 74.18 | 1,419,180 | -0.09(-0.12%) |
Mar 22, 2016 | 74.39 | 74.58 | 74.08 | 74.27 | 1,450,886 | -0.31(-0.42%) |
Mar 21, 2016 | 73.91 | 74.85 | 73.85 | 74.58 | 1,880,046 | +0.31(+0.42%) |
Mar 18, 2016 | 74.77 | 74.77 | 73.75 | 74.27 | 3,828,706 | -0.17(-0.23%) |
Mar 17, 2016 | 73.53 | 74.64 | 73.41 | 74.44 | 1,768,985 | +0.99(+1.35%) |
Mar 16, 2016 | 72.89 | 73.63 | 72.65 | 73.45 | 1,298,543 | +0.28(+0.39%) |
Mar 15, 2016 | 72.52 | 73.18 | 72.40 | 73.16 | 1,426,332 | +0.04(+0.06%) |
Mar 14, 2016 | 72.73 | 73.26 | 72.53 | 73.12 | 1,565,873 | +0.00(+0.00%) |
Mar 11, 2016 | 72.32 | 73.30 | 71.78 | 73.12 | 2,224,168 | +1.73(+2.43%) |
Mar 10, 2016 | 72.23 | 72.68 | 70.68 | 71.39 | 1,824,148 | -0.44(-0.61%) |
Mar 09, 2016 | 71.49 | 71.86 | 71.24 | 71.82 | 1,953,389 | +0.64(+0.89%) |
Mar 08, 2016 | 71.28 | 71.73 | 70.82 | 71.18 | 2,111,427 | -0.50(-0.70%) |
Mar 07, 2016 | 71.18 | 71.99 | 71.18 | 71.68 | 1,682,217 | -0.08(-0.12%) |
Mar 04, 2016 | 71.53 | 71.91 | 71.05 | 71.77 | 1,900,764 | +0.45(+0.63%) |
Mar 03, 2016 | 70.65 | 71.38 | 70.65 | 71.32 | 2,042,254 | +0.00(+0.00%) |
Mar 02, 2016 | 71.91 | 71.91 | 70.78 | 71.32 | 2,473,203 | -0.93(-1.29%) |
Mar 01, 2016 | 71.29 | 72.25 | 70.99 | 72.25 | 1,897,382 | +1.73(+2.46%) |
Feb 29, 2016 | 71.12 | 71.64 | 70.50 | 70.52 | 2,312,160 | -0.81(-1.13%) |
Feb 26, 2016 | 72.06 | 72.08 | 70.96 | 71.33 | 1,684,912 | -0.22(-0.30%) |
Feb 25, 2016 | 71.70 | 71.71 | 70.63 | 71.54 | 1,712,904 | +0.55(+0.77%) |
Feb 24, 2016 | 69.88 | 71.17 | 69.22 | 70.99 | 2,074,340 | +0.34(+0.48%) |
Feb 23, 2016 | 71.71 | 72.01 | 70.52 | 70.65 | 2,237,939 | -1.29(-1.79%) |
Feb 22, 2016 | 71.60 | 72.24 | 71.56 | 71.94 | 1,943,855 | +0.70(+0.98%) |
Feb 19, 2016 | 70.63 | 71.35 | 70.27 | 71.24 | 2,480,402 | +0.54(+0.77%) |
Feb 18, 2016 | 71.18 | 71.36 | 70.58 | 70.70 | 1,877,238 | -0.35(-0.49%) |
Feb 17, 2016 | 70.09 | 71.14 | 69.86 | 71.05 | 2,291,195 | +1.29(+1.85%) |
Feb 16, 2016 | 69.15 | 69.96 | 68.77 | 69.76 | 2,480,483 | +1.70(+2.50%) |
Feb 12, 2016 | 67.67 | 68.06 | 68.06 | 68.06 | 1,823,905 | +1.27(+1.91%) |
Feb 11, 2016 | 66.10 | 67.07 | 65.95 | 66.79 | 3,413,647 | -0.52(-0.77%) |
Feb 10, 2016 | 68.13 | 68.75 | 67.10 | 67.30 | 2,249,129 | +0.13(+0.20%) |
Feb 09, 2016 | 67.40 | 68.02 | 66.90 | 67.17 | 2,699,204 | -0.48(-0.71%) |
Feb 08, 2016 | 66.95 | 67.86 | 65.76 | 67.65 | 2,818,696 | -0.05(-0.07%) |
Feb 05, 2016 | 68.94 | 69.10 | 67.40 | 67.70 | 2,700,124 | -1.24(-1.80%) |
Feb 04, 2016 | 68.30 | 69.03 | 67.90 | 68.94 | 2,189,095 | +0.54(+0.79%) |
Feb 03, 2016 | 69.21 | 69.31 | 67.29 | 68.40 | 3,661,054 | -0.02(-0.02%) |
Feb 02, 2016 | 68.89 | 69.07 | 68.03 | 68.42 | 4,431,913 | -0.67(-0.96%) |
Feb 01, 2016 | 67.21 | 69.46 | 67.06 | 69.09 | 3,407,355 | -0.10(-0.14%) |
Jan 29, 2016 | 67.88 | 69.21 | 67.59 | 69.19 | 3,406,373 | +1.95(+2.90%) |
Jan 28, 2016 | 67.45 | 67.88 | 67.02 | 67.24 | 2,420,657 | +0.22(+0.34%) |
Jan 27, 2016 | 67.43 | 68.14 | 66.52 | 67.01 | 2,065,178 | -0.34(-0.51%) |
Jan 26, 2016 | 66.69 | 67.82 | 66.65 | 67.35 | 1,999,855 | +0.67(+1.00%) |
Jan 25, 2016 | 66.92 | 67.45 | 66.60 | 66.69 | 2,159,910 | -0.85(-1.26%) |
Jan 22, 2016 | 67.30 | 67.60 | 66.46 | 67.54 | 2,330,053 | +1.55(+2.35%) |
Jan 21, 2016 | 65.52 | 66.60 | 64.76 | 65.99 | 3,209,499 | +0.86(+1.32%) |
Jan 20, 2016 | 65.02 | 65.81 | 64.03 | 65.13 | 3,670,803 | -0.74(-1.12%) |
Jan 19, 2016 | 65.71 | 66.16 | 65.16 | 65.87 | 3,030,032 | +0.99(+1.53%) |
Jan 15, 2016 | 63.98 | 64.88 | 64.88 | 64.88 | 3,564,224 | -0.89(-1.35%) |
Jan 14, 2016 | 64.61 | 66.21 | 64.53 | 65.77 | 3,439,709 | +1.37(+2.13%) |
Jan 13, 2016 | 66.06 | 66.45 | 64.22 | 64.40 | 2,233,818 | -1.77(-2.68%) |
Jan 12, 2016 | 65.66 | 66.20 | 65.31 | 66.17 | 2,372,106 | +0.80(+1.22%) |
Jan 11, 2016 | 65.32 | 65.81 | 64.71 | 65.37 | 2,554,862 | +0.32(+0.49%) |
Jan 08, 2016 | 65.72 | 65.99 | 64.78 | 65.06 | 2,986,751 | -0.54(-0.83%) |
Jan 07, 2016 | 66.31 | 66.90 | 65.33 | 65.60 | 6,042,379 | -2.06(-3.05%) |
Jan 06, 2016 | 67.51 | 68.04 | 67.35 | 67.66 | 1,814,688 | -0.84(-1.23%) |
Jan 05, 2016 | 68.83 | 69.29 | 68.12 | 68.50 | 2,446,043 | +0.17(+0.24%) |