Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.36 | 66.27 | 65.36 | 66.16 | 1,694,021 | +0.71(+1.08%) |
Mar 30, 2016 | 65.11 | 65.88 | 64.93 | 65.45 | 1,705,718 | +0.70(+1.08%) |
Mar 29, 2016 | 64.24 | 65.02 | 64.03 | 64.75 | 896,598 | +0.63(+0.98%) |
Mar 28, 2016 | 63.58 | 64.59 | 63.58 | 64.12 | 1,572,268 | +0.68(+1.07%) |
Mar 24, 2016 | 63.84 | 63.44 | 63.44 | 63.44 | 1,298,771 | -0.49(-0.77%) |
Mar 23, 2016 | 64.42 | 64.40 | 63.67 | 63.93 | 1,554,091 | -0.49(-0.76%) |
Mar 22, 2016 | 63.82 | 64.71 | 63.56 | 64.42 | 2,818,901 | +0.52(+0.81%) |
Mar 21, 2016 | 63.28 | 64.07 | 62.89 | 63.91 | 2,731,370 | +0.46(+0.73%) |
Mar 18, 2016 | 63.79 | 63.83 | 63.37 | 63.44 | 1,666,552 | -0.21(-0.33%) |
Mar 17, 2016 | 63.39 | 64.47 | 63.15 | 63.65 | 2,486,051 | +0.52(+0.82%) |
Mar 16, 2016 | 62.89 | 63.28 | 62.35 | 63.14 | 2,190,826 | +0.24(+0.38%) |
Mar 15, 2016 | 62.50 | 63.49 | 62.50 | 62.90 | 2,653,053 | +0.12(+0.19%) |
Mar 14, 2016 | 62.05 | 62.93 | 61.69 | 62.78 | 2,916,446 | +0.55(+0.88%) |
Mar 11, 2016 | 62.45 | 62.71 | 61.96 | 62.23 | 2,806,727 | +0.34(+0.55%) |
Mar 10, 2016 | 62.42 | 63.11 | 61.42 | 61.89 | 3,321,304 | -0.23(-0.36%) |
Mar 09, 2016 | 61.99 | 62.42 | 61.84 | 62.11 | 1,883,193 | +0.33(+0.53%) |
Mar 08, 2016 | 61.44 | 62.09 | 61.38 | 61.78 | 1,901,252 | +0.08(+0.13%) |
Mar 07, 2016 | 61.41 | 61.86 | 61.23 | 61.70 | 2,510,971 | +0.05(+0.08%) |
Mar 04, 2016 | 62.27 | 62.30 | 61.51 | 61.65 | 2,927,664 | -0.26(-0.42%) |
Mar 03, 2016 | 61.87 | 62.20 | 61.48 | 61.91 | 4,926,687 | -0.03(-0.04%) |
Mar 02, 2016 | 61.87 | 61.99 | 61.17 | 61.94 | 3,179,531 | +0.08(+0.13%) |
Mar 01, 2016 | 61.64 | 62.29 | 60.23 | 61.86 | 8,313,422 | -2.00(-3.13%) |
Feb 29, 2016 | 65.17 | 65.41 | 63.39 | 63.86 | 5,000,370 | -1.19(-1.83%) |
Feb 26, 2016 | 64.56 | 65.88 | 64.35 | 65.05 | 2,412,653 | +0.70(+1.08%) |
Feb 25, 2016 | 63.42 | 64.46 | 63.15 | 64.35 | 2,385,991 | +1.06(+1.67%) |
Feb 24, 2016 | 61.60 | 63.43 | 61.48 | 63.29 | 4,150,310 | +1.79(+2.91%) |
Feb 23, 2016 | 60.86 | 63.18 | 60.23 | 61.50 | 5,687,492 | +3.50(+6.04%) |
Feb 22, 2016 | 57.75 | 58.33 | 57.54 | 58.00 | 2,109,920 | +0.65(+1.14%) |
Feb 19, 2016 | 56.29 | 57.40 | 55.90 | 57.35 | 1,741,835 | +1.06(+1.88%) |
Feb 18, 2016 | 56.63 | 56.84 | 56.19 | 56.29 | 1,092,001 | -0.23(-0.42%) |
Feb 17, 2016 | 55.55 | 56.65 | 55.39 | 56.53 | 1,076,534 | +1.42(+2.57%) |
Feb 16, 2016 | 54.28 | 55.14 | 54.19 | 55.11 | 887,510 | +1.43(+2.65%) |
Feb 12, 2016 | 53.01 | 53.68 | 53.68 | 53.68 | 653,203 | +1.09(+2.08%) |
Feb 11, 2016 | 52.30 | 52.86 | 51.95 | 52.59 | 958,390 | -0.39(-0.74%) |
Feb 10, 2016 | 54.50 | 54.89 | 52.92 | 52.98 | 1,244,232 | -1.10(-2.04%) |
Feb 09, 2016 | 53.43 | 55.09 | 53.42 | 54.08 | 1,408,116 | +0.13(+0.24%) |
Feb 08, 2016 | 54.07 | 54.29 | 53.22 | 53.95 | 1,272,264 | -0.63(-1.16%) |
Feb 05, 2016 | 55.60 | 55.84 | 54.33 | 54.59 | 1,246,212 | -1.24(-2.23%) |
Feb 04, 2016 | 56.22 | 56.40 | 55.45 | 55.83 | 1,070,562 | -0.55(-0.97%) |
Feb 03, 2016 | 56.18 | 57.00 | 55.48 | 56.38 | 876,534 | +0.49(+0.87%) |
Feb 02, 2016 | 57.43 | 57.72 | 55.62 | 55.89 | 2,441,078 | -2.20(-3.78%) |
Feb 01, 2016 | 57.85 | 58.39 | 57.54 | 58.09 | 1,275,682 | +0.07(+0.12%) |
Jan 29, 2016 | 56.53 | 58.04 | 56.25 | 58.02 | 1,409,324 | +1.76(+3.14%) |
Jan 28, 2016 | 56.45 | 56.87 | 55.99 | 56.26 | 1,296,478 | -0.05(-0.09%) |
Jan 27, 2016 | 55.52 | 57.34 | 55.15 | 56.31 | 1,890,086 | +1.42(+2.60%) |
Jan 26, 2016 | 54.32 | 55.12 | 54.22 | 54.88 | 877,459 | +0.64(+1.19%) |
Jan 25, 2016 | 53.81 | 54.63 | 53.52 | 54.24 | 1,014,421 | +0.33(+0.61%) |
Jan 22, 2016 | 53.49 | 53.97 | 53.36 | 53.91 | 852,973 | +1.06(+2.01%) |
Jan 21, 2016 | 52.48 | 53.24 | 52.16 | 52.85 | 965,235 | +0.40(+0.76%) |
Jan 20, 2016 | 52.47 | 52.80 | 51.38 | 52.45 | 1,435,721 | -0.67(-1.26%) |
Jan 19, 2016 | 54.14 | 54.19 | 52.71 | 53.12 | 1,662,607 | -0.40(-0.75%) |
Jan 15, 2016 | 53.70 | 53.52 | 53.52 | 53.52 | 1,485,589 | -1.32(-2.41%) |
Jan 14, 2016 | 55.32 | 55.53 | 54.73 | 54.84 | 1,386,309 | -0.23(-0.41%) |
Jan 13, 2016 | 56.54 | 56.61 | 54.92 | 55.07 | 1,010,339 | -1.34(-2.37%) |
Jan 12, 2016 | 56.42 | 56.53 | 55.48 | 56.40 | 1,294,742 | +0.47(+0.84%) |
Jan 11, 2016 | 56.19 | 56.46 | 55.49 | 55.93 | 1,018,232 | +0.10(+0.19%) |
Jan 08, 2016 | 55.90 | 56.44 | 55.61 | 55.83 | 1,483,527 | +0.12(+0.22%) |
Jan 07, 2016 | 56.16 | 56.73 | 55.21 | 55.71 | 1,377,771 | -1.15(-2.02%) |
Jan 06, 2016 | 56.98 | 57.85 | 56.70 | 56.86 | 1,100,660 | -0.83(-1.45%) |
Jan 05, 2016 | 57.79 | 58.32 | 57.19 | 57.69 | 1,429,379 | -0.64(-1.10%) |