Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.65 | 67.97 | 67.21 | 67.70 | 1,483,452 | -0.09(-0.14%) |
Mar 30, 2016 | 67.64 | 68.07 | 67.47 | 67.79 | 1,140,495 | +0.42(+0.63%) |
Mar 29, 2016 | 66.20 | 67.42 | 65.69 | 67.37 | 834,250 | +1.16(+1.75%) |
Mar 28, 2016 | 66.04 | 66.39 | 65.58 | 66.21 | 1,365,489 | +0.34(+0.51%) |
Mar 24, 2016 | 66.00 | 65.87 | 65.87 | 65.87 | 865,470 | -0.23(-0.35%) |
Mar 23, 2016 | 66.14 | 66.64 | 65.98 | 66.11 | 870,483 | -0.24(-0.36%) |
Mar 22, 2016 | 65.52 | 66.50 | 64.95 | 66.35 | 1,013,405 | +0.79(+1.21%) |
Mar 21, 2016 | 65.44 | 65.85 | 65.04 | 65.55 | 838,695 | -0.18(-0.27%) |
Mar 18, 2016 | 65.24 | 66.04 | 64.95 | 65.73 | 2,326,716 | +0.76(+1.18%) |
Mar 17, 2016 | 65.53 | 65.58 | 64.49 | 64.97 | 1,174,315 | -0.68(-1.04%) |
Mar 16, 2016 | 65.42 | 65.92 | 64.91 | 65.65 | 1,113,095 | -0.07(-0.10%) |
Mar 15, 2016 | 65.61 | 66.26 | 65.22 | 65.72 | 912,096 | -0.29(-0.44%) |
Mar 14, 2016 | 66.56 | 66.65 | 65.54 | 66.01 | 1,080,202 | -0.56(-0.84%) |
Mar 11, 2016 | 66.29 | 66.59 | 65.85 | 66.57 | 946,205 | +0.62(+0.95%) |
Mar 10, 2016 | 65.68 | 66.46 | 65.45 | 65.95 | 893,109 | +0.32(+0.49%) |
Mar 09, 2016 | 65.89 | 66.01 | 65.50 | 65.62 | 598,472 | -0.07(-0.10%) |
Mar 08, 2016 | 65.42 | 65.98 | 64.81 | 65.69 | 1,338,568 | +0.15(+0.23%) |
Mar 07, 2016 | 65.75 | 66.13 | 65.07 | 65.54 | 931,295 | -0.33(-0.51%) |
Mar 04, 2016 | 65.95 | 66.09 | 65.20 | 65.87 | 884,069 | +0.11(+0.16%) |
Mar 03, 2016 | 65.90 | 66.20 | 65.37 | 65.76 | 1,120,375 | -0.48(-0.73%) |
Mar 02, 2016 | 66.45 | 66.75 | 65.69 | 66.25 | 1,165,701 | -0.48(-0.72%) |
Mar 01, 2016 | 65.08 | 66.76 | 64.56 | 66.73 | 1,584,016 | +1.85(+2.85%) |
Feb 29, 2016 | 65.80 | 66.22 | 64.85 | 64.88 | 1,446,530 | -0.82(-1.24%) |
Feb 26, 2016 | 66.67 | 66.67 | 65.51 | 65.70 | 1,256,823 | -0.71(-1.07%) |
Feb 25, 2016 | 66.10 | 66.45 | 65.36 | 66.41 | 1,424,386 | +0.65(+0.98%) |
Feb 24, 2016 | 64.85 | 65.93 | 64.43 | 65.76 | 1,709,466 | +0.44(+0.67%) |
Feb 23, 2016 | 65.05 | 65.63 | 64.84 | 65.33 | 1,221,008 | -0.15(-0.22%) |
Feb 22, 2016 | 65.70 | 66.04 | 65.23 | 65.47 | 1,181,177 | +0.28(+0.43%) |
Feb 19, 2016 | 64.07 | 65.26 | 63.73 | 65.19 | 1,918,586 | +1.08(+1.68%) |
Feb 18, 2016 | 64.09 | 64.87 | 63.82 | 64.11 | 1,837,410 | -0.20(-0.32%) |
Feb 17, 2016 | 63.71 | 64.51 | 63.14 | 64.32 | 1,410,121 | +0.84(+1.33%) |
Feb 16, 2016 | 62.75 | 63.73 | 62.52 | 63.47 | 1,358,928 | +1.13(+1.81%) |
Feb 12, 2016 | 62.32 | 62.35 | 62.35 | 62.35 | 1,257,405 | +0.42(+0.68%) |
Feb 11, 2016 | 60.56 | 62.06 | 60.49 | 61.93 | 1,994,788 | +0.45(+0.74%) |
Feb 10, 2016 | 59.03 | 62.46 | 58.33 | 61.47 | 3,362,414 | +3.58(+6.18%) |
Feb 09, 2016 | 57.02 | 58.48 | 56.81 | 57.89 | 1,748,800 | +0.51(+0.89%) |
Feb 08, 2016 | 57.67 | 57.94 | 56.33 | 57.38 | 1,614,744 | -0.61(-1.05%) |
Feb 05, 2016 | 58.83 | 58.88 | 57.78 | 57.99 | 1,201,960 | -0.88(-1.49%) |
Feb 04, 2016 | 59.12 | 59.53 | 58.42 | 58.87 | 1,035,376 | -0.22(-0.37%) |
Feb 03, 2016 | 59.62 | 60.36 | 58.06 | 59.09 | 1,160,836 | -0.07(-0.13%) |
Feb 02, 2016 | 59.87 | 60.38 | 58.99 | 59.16 | 931,282 | -1.16(-1.92%) |
Feb 01, 2016 | 58.98 | 60.50 | 58.88 | 60.32 | 1,732,816 | +0.93(+1.57%) |
Jan 29, 2016 | 57.76 | 59.48 | 57.65 | 59.39 | 1,347,593 | +1.94(+3.37%) |
Jan 28, 2016 | 58.09 | 58.48 | 57.11 | 57.45 | 949,484 | -0.39(-0.67%) |
Jan 27, 2016 | 58.42 | 59.06 | 57.44 | 57.84 | 992,289 | -0.54(-0.92%) |
Jan 26, 2016 | 56.84 | 58.42 | 56.45 | 58.38 | 1,576,257 | +1.63(+2.87%) |
Jan 25, 2016 | 57.40 | 57.64 | 56.69 | 56.75 | 1,139,765 | -0.73(-1.28%) |
Jan 22, 2016 | 57.12 | 57.89 | 56.74 | 57.48 | 1,346,535 | +0.95(+1.69%) |
Jan 21, 2016 | 57.45 | 57.49 | 56.38 | 56.53 | 1,982,191 | -0.90(-1.56%) |
Jan 20, 2016 | 57.51 | 57.86 | 55.97 | 57.42 | 1,735,626 | -0.75(-1.29%) |
Jan 19, 2016 | 58.31 | 63.16 | 57.37 | 58.18 | 1,418,174 | +0.64(+1.11%) |
Jan 15, 2016 | 55.94 | 57.54 | 57.54 | 57.54 | 2,159,340 | +0.04(+0.08%) |
Jan 14, 2016 | 56.99 | 57.76 | 56.72 | 57.49 | 1,469,264 | +0.76(+1.34%) |
Jan 13, 2016 | 57.52 | 57.81 | 56.50 | 56.73 | 1,515,156 | -0.70(-1.22%) |
Jan 12, 2016 | 57.84 | 58.20 | 57.04 | 57.43 | 1,921,858 | +0.03(+0.05%) |
Jan 11, 2016 | 59.02 | 59.55 | 57.21 | 57.40 | 2,370,230 | -1.53(-2.60%) |
Jan 08, 2016 | 59.73 | 59.73 | 58.83 | 58.93 | 1,655,307 | -0.55(-0.92%) |
Jan 07, 2016 | 59.40 | 60.41 | 59.28 | 59.48 | 1,376,273 | -1.00(-1.65%) |
Jan 06, 2016 | 60.34 | 60.82 | 59.91 | 60.47 | 1,397,601 | -0.62(-1.01%) |
Jan 05, 2016 | 61.08 | 61.57 | 60.75 | 61.09 | 1,172,854 | +0.21(+0.34%) |