Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 69.38 | 69.41 | 69.00 | 69.17 | 2,966,837 | -0.12(-0.18%) |
Mar 30, 2016 | 69.73 | 69.92 | 69.22 | 69.29 | 3,333,018 | -0.17(-0.24%) |
Mar 29, 2016 | 69.22 | 69.62 | 68.83 | 69.46 | 2,774,689 | +0.20(+0.29%) |
Mar 28, 2016 | 69.09 | 69.44 | 68.92 | 69.25 | 2,769,570 | +0.15(+0.21%) |
Mar 24, 2016 | 68.84 | 69.11 | 69.11 | 69.11 | 5,404,366 | -0.04(-0.06%) |
Mar 23, 2016 | 69.24 | 69.27 | 68.83 | 69.15 | 2,660,341 | -0.07(-0.09%) |
Mar 22, 2016 | 68.39 | 69.38 | 68.28 | 69.22 | 3,670,504 | +0.17(+0.24%) |
Mar 21, 2016 | 69.15 | 69.35 | 68.66 | 69.05 | 3,026,220 | -0.31(-0.45%) |
Mar 18, 2016 | 68.44 | 69.36 | 68.09 | 69.36 | 10,068,722 | +1.27(+1.86%) |
Mar 17, 2016 | 66.53 | 68.30 | 66.41 | 68.10 | 5,924,760 | +1.64(+2.48%) |
Mar 16, 2016 | 66.71 | 66.76 | 66.12 | 66.45 | 3,248,582 | -0.31(-0.46%) |
Mar 15, 2016 | 66.41 | 67.08 | 66.31 | 66.76 | 3,695,280 | +0.17(+0.25%) |
Mar 14, 2016 | 65.92 | 66.82 | 65.92 | 66.59 | 3,804,813 | +0.63(+0.96%) |
Mar 11, 2016 | 65.64 | 66.16 | 65.38 | 65.96 | 3,937,406 | +1.02(+1.57%) |
Mar 10, 2016 | 64.91 | 65.20 | 64.29 | 64.94 | 3,869,886 | +0.54(+0.84%) |
Mar 09, 2016 | 65.10 | 65.10 | 64.27 | 64.40 | 3,614,474 | -0.35(-0.54%) |
Mar 08, 2016 | 65.41 | 65.54 | 64.63 | 64.75 | 4,145,526 | -0.94(-1.43%) |
Mar 07, 2016 | 65.68 | 65.90 | 65.44 | 65.69 | 4,608,780 | -0.34(-0.52%) |
Mar 04, 2016 | 66.22 | 66.60 | 65.69 | 66.03 | 4,735,878 | -0.09(-0.13%) |
Mar 03, 2016 | 66.14 | 66.34 | 65.71 | 66.12 | 3,611,027 | +0.25(+0.38%) |
Mar 02, 2016 | 65.78 | 66.66 | 65.61 | 65.87 | 4,601,378 | -0.08(-0.12%) |
Mar 01, 2016 | 65.42 | 66.08 | 65.25 | 65.95 | 5,397,590 | +0.97(+1.49%) |
Feb 29, 2016 | 64.68 | 65.42 | 64.51 | 64.98 | 6,035,368 | +0.15(+0.22%) |
Feb 26, 2016 | 64.46 | 64.98 | 64.27 | 64.83 | 4,270,346 | +0.59(+0.92%) |
Feb 25, 2016 | 63.47 | 64.26 | 63.27 | 64.24 | 2,919,090 | +0.77(+1.22%) |
Feb 24, 2016 | 63.21 | 63.70 | 62.83 | 63.47 | 3,772,972 | -0.09(-0.14%) |
Feb 23, 2016 | 63.57 | 63.98 | 63.16 | 63.56 | 2,503,277 | -0.31(-0.49%) |
Feb 22, 2016 | 63.69 | 64.11 | 63.58 | 63.87 | 3,128,315 | +0.80(+1.27%) |
Feb 19, 2016 | 63.01 | 63.32 | 62.62 | 63.07 | 3,608,538 | -0.01(-0.02%) |
Feb 18, 2016 | 63.04 | 63.47 | 62.95 | 63.09 | 2,372,901 | -0.29(-0.46%) |
Feb 17, 2016 | 63.36 | 63.66 | 63.07 | 63.38 | 3,555,920 | +0.42(+0.67%) |
Feb 16, 2016 | 62.73 | 63.17 | 62.46 | 62.96 | 3,938,362 | +1.14(+1.85%) |
Feb 12, 2016 | 61.41 | 61.81 | 61.81 | 61.81 | 4,666,830 | +0.97(+1.59%) |
Feb 11, 2016 | 60.86 | 61.61 | 60.31 | 60.85 | 3,926,097 | -1.18(-1.90%) |
Feb 10, 2016 | 62.40 | 63.20 | 61.89 | 62.02 | 2,978,026 | +0.01(+0.02%) |
Feb 09, 2016 | 60.61 | 62.55 | 60.47 | 62.01 | 3,541,011 | +0.76(+1.25%) |
Feb 08, 2016 | 61.53 | 61.59 | 60.32 | 61.25 | 6,178,289 | -0.66(-1.06%) |
Feb 05, 2016 | 62.62 | 62.85 | 61.62 | 61.90 | 4,154,265 | -1.03(-1.63%) |
Feb 04, 2016 | 61.77 | 63.11 | 61.73 | 62.93 | 4,214,200 | +1.03(+1.66%) |
Feb 03, 2016 | 61.96 | 62.21 | 60.71 | 61.90 | 3,380,020 | +0.49(+0.79%) |
Feb 02, 2016 | 61.76 | 61.98 | 61.17 | 61.41 | 3,698,240 | -1.16(-1.85%) |
Feb 01, 2016 | 62.91 | 62.99 | 62.10 | 62.57 | 3,749,856 | -0.50(-0.80%) |
Jan 29, 2016 | 61.90 | 63.12 | 61.51 | 63.07 | 6,220,230 | +1.59(+2.58%) |
Jan 28, 2016 | 61.71 | 61.93 | 61.14 | 61.49 | 4,904,910 | +0.16(+0.26%) |
Jan 27, 2016 | 61.64 | 62.29 | 60.89 | 61.33 | 6,673,103 | -0.31(-0.51%) |
Jan 26, 2016 | 60.34 | 61.84 | 59.14 | 61.64 | 8,999,718 | +0.22(+0.36%) |
Jan 25, 2016 | 62.14 | 62.34 | 61.32 | 61.42 | 4,279,276 | -0.71(-1.14%) |
Jan 22, 2016 | 62.27 | 62.39 | 61.67 | 62.13 | 4,881,922 | +0.67(+1.09%) |
Jan 21, 2016 | 61.57 | 61.92 | 61.03 | 61.46 | 5,285,968 | -0.41(-0.67%) |
Jan 20, 2016 | 61.48 | 62.34 | 60.78 | 61.87 | 6,501,282 | -0.44(-0.71%) |
Jan 19, 2016 | 62.85 | 63.04 | 61.62 | 62.32 | 4,614,120 | +0.31(+0.49%) |
Jan 15, 2016 | 62.56 | 62.01 | 62.01 | 62.01 | 8,817,658 | -1.54(-2.43%) |
Jan 14, 2016 | 63.01 | 63.91 | 62.46 | 63.55 | 4,232,700 | +0.57(+0.91%) |
Jan 13, 2016 | 64.91 | 64.94 | 62.88 | 62.98 | 4,087,838 | -1.48(-2.29%) |
Jan 12, 2016 | 65.24 | 65.24 | 63.62 | 64.46 | 3,980,942 | +0.07(+0.11%) |
Jan 11, 2016 | 64.67 | 64.67 | 63.77 | 64.38 | 4,578,108 | -0.04(-0.06%) |
Jan 08, 2016 | 64.56 | 65.28 | 64.27 | 64.42 | 4,598,975 | +0.04(+0.06%) |
Jan 07, 2016 | 64.99 | 65.51 | 64.17 | 64.38 | 6,196,312 | -1.70(-2.57%) |
Jan 06, 2016 | 66.08 | 66.54 | 65.56 | 66.08 | 5,060,326 | -0.78(-1.17%) |
Jan 05, 2016 | 66.78 | 67.06 | 66.31 | 66.86 | 3,916,666 | +0.12(+0.19%) |