Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.08 | 76.74 | 75.98 | 76.57 | 1,412,591 | +0.20(+0.26%) |
Mar 30, 2016 | 76.49 | 76.52 | 75.79 | 76.37 | 1,812,615 | -0.01(-0.01%) |
Mar 29, 2016 | 75.00 | 76.43 | 74.95 | 76.38 | 1,544,974 | +1.28(+1.71%) |
Mar 28, 2016 | 74.94 | 75.66 | 74.93 | 75.09 | 1,048,941 | +0.21(+0.28%) |
Mar 24, 2016 | 74.33 | 74.89 | 74.89 | 74.89 | 1,065,752 | +0.12(+0.17%) |
Mar 23, 2016 | 74.29 | 75.14 | 74.21 | 74.76 | 1,159,118 | +0.47(+0.64%) |
Mar 22, 2016 | 75.35 | 75.57 | 74.24 | 74.29 | 1,948,685 | -1.27(-1.68%) |
Mar 21, 2016 | 75.41 | 75.82 | 74.87 | 75.56 | 1,069,766 | -0.08(-0.11%) |
Mar 18, 2016 | 77.07 | 77.14 | 75.29 | 75.64 | 2,582,863 | -1.38(-1.79%) |
Mar 17, 2016 | 77.33 | 77.54 | 76.91 | 77.02 | 1,197,227 | -0.12(-0.16%) |
Mar 16, 2016 | 76.84 | 77.42 | 76.28 | 77.15 | 751,174 | +0.21(+0.27%) |
Mar 15, 2016 | 76.49 | 77.11 | 75.95 | 76.94 | 647,457 | +0.18(+0.24%) |
Mar 14, 2016 | 76.89 | 77.17 | 76.55 | 76.76 | 677,500 | -0.33(-0.43%) |
Mar 11, 2016 | 76.65 | 77.29 | 76.63 | 77.09 | 789,712 | +0.64(+0.84%) |
Mar 10, 2016 | 77.32 | 77.32 | 76.32 | 76.45 | 883,699 | -0.52(-0.67%) |
Mar 09, 2016 | 76.81 | 77.51 | 76.46 | 76.97 | 1,069,274 | +0.44(+0.58%) |
Mar 08, 2016 | 76.30 | 77.00 | 76.23 | 76.52 | 1,079,141 | -0.33(-0.43%) |
Mar 07, 2016 | 76.92 | 77.57 | 76.53 | 76.86 | 1,181,941 | -0.62(-0.79%) |
Mar 04, 2016 | 77.36 | 77.98 | 77.09 | 77.47 | 819,345 | -0.15(-0.19%) |
Mar 03, 2016 | 76.66 | 77.66 | 76.49 | 77.62 | 983,311 | +0.91(+1.18%) |
Mar 02, 2016 | 76.48 | 76.87 | 75.90 | 76.72 | 1,135,853 | +0.34(+0.45%) |
Mar 01, 2016 | 76.25 | 76.75 | 76.01 | 76.38 | 1,153,484 | +0.81(+1.07%) |
Feb 29, 2016 | 75.24 | 76.25 | 75.07 | 75.57 | 1,265,861 | +0.22(+0.30%) |
Feb 26, 2016 | 76.49 | 76.49 | 75.04 | 75.34 | 953,552 | -1.10(-1.44%) |
Feb 25, 2016 | 75.38 | 76.46 | 74.98 | 76.44 | 1,035,496 | +1.06(+1.40%) |
Feb 24, 2016 | 74.53 | 75.60 | 74.30 | 75.39 | 1,342,959 | +0.63(+0.85%) |
Feb 23, 2016 | 74.60 | 75.09 | 73.94 | 74.75 | 1,354,500 | +0.12(+0.16%) |
Feb 22, 2016 | 75.79 | 75.79 | 74.35 | 74.64 | 1,216,189 | -0.56(-0.75%) |
Feb 19, 2016 | 74.83 | 75.53 | 74.46 | 75.20 | 1,430,893 | +0.45(+0.60%) |
Feb 18, 2016 | 75.51 | 75.51 | 74.35 | 74.75 | 1,345,467 | -0.93(-1.22%) |
Feb 17, 2016 | 74.83 | 76.39 | 74.67 | 75.68 | 1,823,239 | +1.01(+1.35%) |
Feb 16, 2016 | 74.35 | 74.81 | 73.56 | 74.67 | 1,226,964 | +0.57(+0.77%) |
Feb 12, 2016 | 73.51 | 74.10 | 74.10 | 74.10 | 1,307,764 | +1.00(+1.37%) |
Feb 11, 2016 | 73.54 | 73.60 | 72.63 | 73.10 | 1,641,613 | -1.04(-1.40%) |
Feb 10, 2016 | 74.20 | 75.44 | 73.97 | 74.14 | 1,313,488 | -0.06(-0.08%) |
Feb 09, 2016 | 73.56 | 74.64 | 72.99 | 74.20 | 2,266,478 | -0.16(-0.21%) |
Feb 08, 2016 | 72.24 | 74.68 | 72.18 | 74.35 | 2,765,546 | +1.91(+2.63%) |
Feb 05, 2016 | 73.43 | 73.85 | 72.20 | 72.45 | 1,485,405 | -0.78(-1.06%) |
Feb 04, 2016 | 73.29 | 74.05 | 72.86 | 73.22 | 1,625,902 | -0.12(-0.16%) |
Feb 03, 2016 | 73.88 | 74.21 | 73.12 | 73.34 | 2,054,011 | -0.59(-0.80%) |
Feb 02, 2016 | 73.08 | 74.29 | 72.81 | 73.93 | 2,715,074 | +0.12(+0.16%) |
Feb 01, 2016 | 72.85 | 74.61 | 72.85 | 73.82 | 2,982,111 | +1.03(+1.42%) |
Jan 29, 2016 | 72.07 | 72.93 | 71.57 | 72.78 | 2,847,045 | +0.92(+1.28%) |
Jan 28, 2016 | 70.81 | 72.88 | 68.08 | 71.87 | 4,235,104 | +2.12(+3.04%) |
Jan 27, 2016 | 70.35 | 71.08 | 69.63 | 69.74 | 2,691,199 | -0.54(-0.76%) |
Jan 26, 2016 | 69.50 | 70.62 | 69.14 | 70.28 | 1,670,016 | +1.08(+1.56%) |
Jan 25, 2016 | 70.14 | 70.39 | 68.59 | 69.20 | 2,574,996 | -1.22(-1.74%) |
Jan 22, 2016 | 70.41 | 71.19 | 70.12 | 70.42 | 1,357,976 | +0.49(+0.70%) |
Jan 21, 2016 | 70.18 | 70.45 | 69.24 | 69.93 | 2,018,097 | -0.27(-0.39%) |
Jan 20, 2016 | 69.29 | 70.69 | 68.27 | 70.21 | 2,107,929 | +0.31(+0.45%) |
Jan 19, 2016 | 69.12 | 70.00 | 69.00 | 69.89 | 1,413,336 | +1.07(+1.55%) |
Jan 15, 2016 | 68.73 | 68.83 | 68.83 | 68.83 | 1,872,852 | -1.03(-1.48%) |
Jan 14, 2016 | 69.46 | 70.27 | 68.96 | 69.86 | 1,875,317 | +0.80(+1.16%) |
Jan 13, 2016 | 70.41 | 70.46 | 68.91 | 69.06 | 1,632,607 | -1.16(-1.66%) |
Jan 12, 2016 | 70.21 | 70.38 | 69.40 | 70.22 | 1,020,819 | +0.63(+0.90%) |
Jan 11, 2016 | 69.63 | 70.17 | 68.99 | 69.60 | 1,950,543 | -0.55(-0.79%) |
Jan 08, 2016 | 71.03 | 71.23 | 70.01 | 70.15 | 1,430,961 | -0.64(-0.91%) |
Jan 07, 2016 | 71.63 | 72.02 | 70.56 | 70.79 | 2,073,642 | -1.68(-2.31%) |
Jan 06, 2016 | 71.63 | 72.73 | 71.22 | 72.47 | 2,576,596 | +0.05(+0.07%) |
Jan 05, 2016 | 73.09 | 73.42 | 72.05 | 72.42 | 1,754,933 | -0.26(-0.36%) |