Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 79.50 | 80.78 | 79.19 | 80.36 | 997,673 | +1.00(+1.26%) |
Mar 30, 2016 | 80.97 | 81.19 | 79.15 | 79.36 | 857,221 | -1.00(-1.24%) |
Mar 29, 2016 | 79.71 | 80.61 | 77.60 | 80.35 | 1,226,602 | +0.18(+0.22%) |
Mar 28, 2016 | 79.98 | 80.83 | 79.66 | 80.17 | 1,041,563 | +0.28(+0.35%) |
Mar 24, 2016 | 78.20 | 79.90 | 79.90 | 79.90 | 948,514 | +1.38(+1.76%) |
Mar 23, 2016 | 81.27 | 81.27 | 78.49 | 78.52 | 712,917 | -2.88(-3.54%) |
Mar 22, 2016 | 81.37 | 81.83 | 80.30 | 81.40 | 652,818 | -0.26(-0.32%) |
Mar 21, 2016 | 81.37 | 82.15 | 80.22 | 81.66 | 921,877 | +0.29(+0.35%) |
Mar 18, 2016 | 80.83 | 82.37 | 80.83 | 81.37 | 2,087,296 | +0.95(+1.18%) |
Mar 17, 2016 | 79.30 | 80.78 | 78.59 | 80.43 | 1,159,224 | +1.26(+1.60%) |
Mar 16, 2016 | 77.35 | 79.77 | 77.35 | 79.16 | 1,203,095 | +1.40(+1.80%) |
Mar 15, 2016 | 79.36 | 79.62 | 77.37 | 77.76 | 1,661,796 | -1.84(-2.32%) |
Mar 14, 2016 | 79.31 | 80.77 | 79.14 | 79.60 | 1,077,566 | -0.24(-0.31%) |
Mar 11, 2016 | 79.62 | 80.44 | 78.97 | 79.85 | 1,026,395 | +1.30(+1.65%) |
Mar 10, 2016 | 78.82 | 79.55 | 76.89 | 78.55 | 920,028 | +0.31(+0.40%) |
Mar 09, 2016 | 77.90 | 78.25 | 76.79 | 78.24 | 1,156,757 | +1.15(+1.49%) |
Mar 08, 2016 | 76.74 | 79.99 | 76.22 | 77.09 | 2,209,119 | +0.35(+0.46%) |
Mar 07, 2016 | 74.75 | 77.06 | 74.44 | 76.74 | 1,161,815 | +1.63(+2.17%) |
Mar 04, 2016 | 75.44 | 75.81 | 74.30 | 75.11 | 1,139,402 | -0.09(-0.12%) |
Mar 03, 2016 | 74.12 | 75.71 | 74.02 | 75.20 | 1,181,086 | +1.40(+1.89%) |
Mar 02, 2016 | 73.49 | 73.90 | 72.87 | 73.80 | 1,106,211 | +0.35(+0.48%) |
Mar 01, 2016 | 72.45 | 73.53 | 71.88 | 73.45 | 989,104 | +1.71(+2.39%) |
Feb 29, 2016 | 73.78 | 74.30 | 71.69 | 71.74 | 1,550,248 | -2.76(-3.70%) |
Feb 26, 2016 | 73.15 | 74.64 | 72.48 | 74.49 | 1,190,516 | +2.17(+3.00%) |
Feb 25, 2016 | 71.24 | 72.56 | 69.70 | 72.32 | 892,643 | +1.22(+1.72%) |
Feb 24, 2016 | 70.23 | 71.26 | 68.71 | 71.10 | 1,065,707 | +0.87(+1.24%) |
Feb 23, 2016 | 71.51 | 71.96 | 70.04 | 70.23 | 1,142,072 | -1.75(-2.43%) |
Feb 22, 2016 | 70.56 | 72.11 | 70.56 | 71.98 | 1,275,280 | +2.36(+3.39%) |
Feb 19, 2016 | 69.77 | 70.47 | 68.46 | 69.62 | 1,007,020 | -0.41(-0.59%) |
Feb 18, 2016 | 70.79 | 70.79 | 69.46 | 70.04 | 1,096,974 | -0.36(-0.52%) |
Feb 17, 2016 | 68.08 | 71.35 | 68.08 | 70.40 | 1,746,618 | +2.68(+3.95%) |
Feb 16, 2016 | 65.66 | 67.95 | 65.41 | 67.72 | 1,585,148 | +3.01(+4.65%) |
Feb 12, 2016 | 63.24 | 64.72 | 64.72 | 64.72 | 908,530 | +2.03(+3.23%) |
Feb 11, 2016 | 62.92 | 63.43 | 61.56 | 62.69 | 1,253,008 | -1.09(-1.72%) |
Feb 10, 2016 | 63.89 | 65.58 | 63.36 | 63.78 | 1,315,855 | +0.39(+0.61%) |
Feb 09, 2016 | 63.55 | 65.41 | 62.65 | 63.39 | 1,516,635 | -0.84(-1.31%) |
Feb 08, 2016 | 65.79 | 66.27 | 63.06 | 64.24 | 2,007,654 | -2.81(-4.20%) |
Feb 05, 2016 | 67.21 | 67.56 | 65.81 | 67.05 | 1,562,696 | -0.15(-0.23%) |
Feb 04, 2016 | 63.53 | 67.25 | 63.01 | 67.21 | 2,809,816 | +3.72(+5.86%) |
Feb 03, 2016 | 61.93 | 64.14 | 60.63 | 63.48 | 2,358,983 | +2.14(+3.49%) |
Feb 02, 2016 | 60.29 | 61.88 | 60.09 | 61.34 | 1,994,666 | +0.38(+0.63%) |
Feb 01, 2016 | 59.58 | 61.31 | 59.58 | 60.96 | 1,751,241 | +1.08(+1.80%) |
Jan 29, 2016 | 57.30 | 60.02 | 57.16 | 59.88 | 5,353,912 | +3.43(+6.08%) |
Jan 28, 2016 | 57.41 | 57.64 | 54.98 | 56.45 | 3,223,966 | -0.46(-0.81%) |
Jan 27, 2016 | 59.07 | 59.23 | 56.36 | 56.91 | 3,727,473 | -2.28(-3.85%) |
Jan 26, 2016 | 62.12 | 63.27 | 56.01 | 59.19 | 9,683,983 | -5.96(-9.15%) |
Jan 25, 2016 | 66.44 | 67.00 | 64.89 | 65.15 | 2,450,938 | -1.31(-1.96%) |
Jan 22, 2016 | 67.24 | 67.65 | 65.18 | 66.46 | 1,483,789 | +0.88(+1.34%) |
Jan 21, 2016 | 66.48 | 67.86 | 65.24 | 65.58 | 2,151,398 | -0.71(-1.06%) |
Jan 20, 2016 | 63.26 | 66.82 | 62.46 | 66.29 | 2,263,740 | +1.83(+2.84%) |
Jan 19, 2016 | 64.68 | 65.26 | 63.54 | 64.46 | 1,560,669 | +0.37(+0.58%) |
Jan 15, 2016 | 64.13 | 64.08 | 64.08 | 64.08 | 1,488,568 | -0.96(-1.47%) |
Jan 14, 2016 | 64.59 | 65.92 | 63.02 | 65.04 | 1,254,633 | +0.67(+1.05%) |
Jan 13, 2016 | 64.46 | 65.29 | 63.75 | 64.37 | 2,014,142 | +0.19(+0.29%) |
Jan 12, 2016 | 65.75 | 66.14 | 62.92 | 64.18 | 1,357,047 | -0.78(-1.20%) |
Jan 11, 2016 | 65.33 | 65.53 | 63.64 | 64.96 | 2,005,394 | -0.24(-0.37%) |
Jan 08, 2016 | 67.54 | 67.58 | 65.12 | 65.20 | 1,137,100 | -1.61(-2.42%) |
Jan 07, 2016 | 67.57 | 68.33 | 66.48 | 66.82 | 1,436,783 | -1.75(-2.55%) |
Jan 06, 2016 | 69.56 | 70.30 | 67.80 | 68.57 | 1,380,775 | -2.17(-3.06%) |
Jan 05, 2016 | 71.66 | 72.35 | 69.82 | 70.73 | 1,858,490 | -0.92(-1.29%) |