Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.75 | 65.97 | 65.68 | 65.96 | 946,525 | +0.24(+0.36%) |
Mar 30, 2016 | 65.70 | 65.81 | 65.55 | 65.72 | 2,783,673 | -0.12(-0.18%) |
Mar 29, 2016 | 65.56 | 65.84 | 65.52 | 65.84 | 677,745 | +0.36(+0.54%) |
Mar 28, 2016 | 65.52 | 65.63 | 65.47 | 65.49 | 974,475 | +0.00(+0.00%) |
Mar 24, 2016 | 65.58 | 65.49 | 65.49 | 65.49 | 1,455,298 | -0.13(-0.20%) |
Mar 23, 2016 | 65.40 | 65.62 | 65.39 | 65.62 | 731,844 | +0.25(+0.38%) |
Mar 22, 2016 | 65.53 | 65.58 | 65.33 | 65.37 | 726,049 | -0.08(-0.13%) |
Mar 21, 2016 | 65.47 | 65.55 | 65.34 | 65.45 | 1,015,661 | -0.12(-0.19%) |
Mar 18, 2016 | 65.38 | 65.63 | 65.27 | 65.57 | 1,094,263 | +0.30(+0.45%) |
Mar 17, 2016 | 65.27 | 65.40 | 65.10 | 65.27 | 885,216 | +0.25(+0.39%) |
Mar 16, 2016 | 64.70 | 65.14 | 64.58 | 65.02 | 891,212 | +0.22(+0.34%) |
Mar 15, 2016 | 64.84 | 64.86 | 64.71 | 64.80 | 2,601,774 | +0.09(+0.14%) |
Mar 14, 2016 | 64.73 | 64.87 | 64.61 | 64.71 | 886,137 | +0.05(+0.07%) |
Mar 11, 2016 | 64.71 | 64.73 | 64.51 | 64.67 | 718,009 | +0.07(+0.11%) |
Mar 10, 2016 | 64.55 | 64.74 | 64.45 | 64.60 | 680,228 | +0.09(+0.14%) |
Mar 09, 2016 | 64.55 | 64.65 | 64.51 | 64.51 | 1,113,362 | -0.08(-0.13%) |
Mar 08, 2016 | 64.53 | 64.67 | 64.50 | 64.59 | 680,339 | +0.20(+0.32%) |
Mar 07, 2016 | 64.36 | 64.44 | 64.34 | 64.39 | 1,148,344 | -0.09(-0.14%) |
Mar 04, 2016 | 64.35 | 64.53 | 64.25 | 64.48 | 1,991,569 | +0.08(+0.12%) |
Mar 03, 2016 | 64.33 | 64.45 | 64.23 | 64.40 | 3,302,743 | +0.19(+0.30%) |
Mar 02, 2016 | 64.19 | 64.33 | 64.15 | 64.21 | 841,018 | -0.16(-0.25%) |
Mar 01, 2016 | 64.49 | 64.66 | 64.22 | 64.37 | 1,016,909 | -0.08(-0.13%) |
Feb 29, 2016 | 64.45 | 64.57 | 64.39 | 64.45 | 1,524,868 | -0.01(-0.01%) |
Feb 26, 2016 | 64.31 | 64.47 | 64.28 | 64.46 | 4,664,082 | +0.07(+0.11%) |
Feb 25, 2016 | 64.27 | 64.48 | 64.22 | 64.39 | 3,203,978 | +0.24(+0.38%) |
Feb 24, 2016 | 64.14 | 64.36 | 64.04 | 64.15 | 612,119 | +0.12(+0.19%) |
Feb 23, 2016 | 63.87 | 64.16 | 63.83 | 64.03 | 735,599 | +0.08(+0.12%) |
Feb 22, 2016 | 63.93 | 63.98 | 63.82 | 63.95 | 1,058,314 | +0.06(+0.09%) |
Feb 19, 2016 | 63.85 | 63.94 | 63.77 | 63.89 | 733,367 | +0.05(+0.07%) |
Feb 18, 2016 | 63.51 | 63.91 | 63.51 | 63.85 | 596,878 | +0.36(+0.56%) |
Feb 17, 2016 | 63.55 | 63.66 | 63.40 | 63.49 | 712,848 | -0.09(-0.14%) |
Feb 16, 2016 | 63.77 | 63.77 | 63.56 | 63.58 | 588,768 | -0.08(-0.13%) |
Feb 12, 2016 | 63.77 | 63.67 | 63.67 | 63.67 | 892,954 | -0.22(-0.34%) |
Feb 11, 2016 | 64.02 | 64.15 | 63.86 | 63.89 | 605,318 | -0.02(-0.02%) |
Feb 10, 2016 | 63.93 | 63.99 | 63.78 | 63.90 | 840,427 | +0.01(+0.01%) |
Feb 09, 2016 | 64.11 | 64.14 | 63.87 | 63.89 | 1,017,673 | -0.10(-0.15%) |
Feb 08, 2016 | 63.94 | 64.11 | 63.84 | 63.99 | 1,130,976 | +0.19(+0.30%) |
Feb 05, 2016 | 63.77 | 63.93 | 63.67 | 63.80 | 659,435 | -0.05(-0.08%) |
Feb 04, 2016 | 63.86 | 63.92 | 63.73 | 63.86 | 1,083,151 | +0.05(+0.08%) |
Feb 03, 2016 | 63.76 | 64.04 | 63.75 | 63.80 | 841,868 | +0.01(+0.01%) |
Feb 02, 2016 | 63.79 | 63.83 | 63.69 | 63.80 | 594,028 | +0.23(+0.36%) |
Feb 01, 2016 | 63.68 | 63.73 | 63.49 | 63.57 | 780,803 | -0.20(-0.31%) |
Jan 29, 2016 | 63.71 | 63.82 | 63.59 | 63.77 | 746,902 | +0.32(+0.51%) |
Jan 28, 2016 | 63.36 | 63.58 | 63.26 | 63.44 | 1,018,770 | +0.08(+0.13%) |
Jan 27, 2016 | 63.25 | 63.40 | 63.22 | 63.36 | 665,227 | +0.05(+0.07%) |
Jan 26, 2016 | 63.33 | 63.40 | 63.26 | 63.31 | 1,504,931 | -0.11(-0.17%) |
Jan 25, 2016 | 63.40 | 63.50 | 63.35 | 63.42 | 949,933 | -0.02(-0.02%) |
Jan 22, 2016 | 63.51 | 63.51 | 63.32 | 63.43 | 1,359,786 | -0.02(-0.04%) |
Jan 21, 2016 | 63.68 | 63.69 | 63.41 | 63.46 | 1,166,758 | -0.09(-0.14%) |
Jan 20, 2016 | 63.58 | 63.61 | 63.44 | 63.55 | 1,373,360 | +0.05(+0.08%) |
Jan 19, 2016 | 63.59 | 63.73 | 63.45 | 63.49 | 1,265,489 | -0.23(-0.37%) |
Jan 15, 2016 | 63.83 | 63.73 | 63.73 | 63.73 | 715,367 | +0.02(+0.04%) |
Jan 14, 2016 | 63.90 | 63.90 | 63.67 | 63.71 | 601,793 | -0.20(-0.31%) |
Jan 13, 2016 | 63.79 | 64.02 | 63.69 | 63.90 | 1,251,467 | +0.14(+0.22%) |
Jan 12, 2016 | 63.69 | 63.92 | 63.61 | 63.76 | 488,761 | +0.04(+0.06%) |
Jan 11, 2016 | 63.79 | 63.79 | 63.63 | 63.72 | 580,270 | -0.11(-0.18%) |
Jan 08, 2016 | 63.77 | 63.98 | 63.76 | 63.83 | 941,053 | +0.02(+0.04%) |
Jan 07, 2016 | 63.80 | 63.85 | 63.64 | 63.81 | 646,798 | +0.04(+0.06%) |
Jan 06, 2016 | 63.70 | 63.79 | 63.60 | 63.77 | 517,730 | +0.20(+0.32%) |
Jan 05, 2016 | 63.53 | 63.65 | 63.48 | 63.57 | 561,942 | +0.02(+0.02%) |