Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 74.85 | 75.11 | 73.81 | 74.32 | 4,395,963 | -0.62(-0.83%) |
Mar 30, 2016 | 74.25 | 75.27 | 74.20 | 74.95 | 5,210,189 | +0.06(+0.07%) |
Mar 29, 2016 | 73.75 | 75.15 | 72.83 | 74.89 | 3,028,899 | +0.75(+1.01%) |
Mar 28, 2016 | 74.73 | 74.96 | 73.28 | 74.14 | 1,529,234 | -0.35(-0.47%) |
Mar 24, 2016 | 73.80 | 74.49 | 74.49 | 74.49 | 2,992,434 | +0.03(+0.04%) |
Mar 23, 2016 | 76.32 | 76.40 | 74.39 | 74.46 | 2,228,713 | -1.69(-2.22%) |
Mar 22, 2016 | 74.90 | 76.20 | 74.62 | 76.15 | 2,135,106 | +0.28(+0.37%) |
Mar 21, 2016 | 75.81 | 76.64 | 75.09 | 75.86 | 2,334,793 | -0.58(-0.76%) |
Mar 18, 2016 | 74.67 | 76.52 | 74.48 | 76.44 | 4,822,110 | +1.98(+2.66%) |
Mar 17, 2016 | 72.57 | 74.63 | 72.57 | 74.46 | 4,098,819 | +1.22(+1.66%) |
Mar 16, 2016 | 71.92 | 73.43 | 71.68 | 73.24 | 4,734,229 | +0.75(+1.04%) |
Mar 15, 2016 | 71.97 | 72.63 | 70.82 | 72.49 | 4,370,421 | +0.24(+0.33%) |
Mar 14, 2016 | 71.51 | 72.64 | 71.00 | 72.25 | 2,588,376 | +0.65(+0.91%) |
Mar 11, 2016 | 71.52 | 71.87 | 70.79 | 71.60 | 4,302,241 | +0.81(+1.14%) |
Mar 10, 2016 | 70.98 | 71.91 | 69.12 | 70.79 | 2,942,207 | +0.45(+0.64%) |
Mar 09, 2016 | 69.27 | 70.57 | 68.21 | 70.34 | 3,058,469 | +1.15(+1.66%) |
Mar 08, 2016 | 69.87 | 70.40 | 68.32 | 69.20 | 3,168,951 | -1.38(-1.95%) |
Mar 07, 2016 | 70.20 | 71.80 | 69.16 | 70.57 | 4,061,910 | +0.32(+0.46%) |
Mar 04, 2016 | 69.36 | 71.91 | 69.12 | 70.25 | 4,667,155 | +1.93(+2.83%) |
Mar 03, 2016 | 69.35 | 69.43 | 67.47 | 68.32 | 2,915,382 | -0.94(-1.36%) |
Mar 02, 2016 | 68.07 | 69.60 | 68.05 | 69.26 | 3,264,481 | +1.21(+1.78%) |
Mar 01, 2016 | 66.01 | 68.41 | 65.18 | 68.05 | 3,938,119 | +2.74(+4.20%) |
Feb 29, 2016 | 66.52 | 67.29 | 65.12 | 65.31 | 3,060,175 | -0.91(-1.37%) |
Feb 26, 2016 | 65.54 | 66.48 | 64.98 | 66.22 | 3,084,464 | +1.22(+1.88%) |
Feb 25, 2016 | 64.67 | 65.04 | 62.46 | 65.00 | 2,979,238 | +0.82(+1.27%) |
Feb 24, 2016 | 61.86 | 64.31 | 61.12 | 64.18 | 3,134,621 | +1.62(+2.59%) |
Feb 23, 2016 | 64.17 | 64.22 | 62.50 | 62.56 | 2,654,588 | -1.53(-2.39%) |
Feb 22, 2016 | 61.56 | 64.17 | 61.42 | 64.09 | 3,955,668 | +3.15(+5.18%) |
Feb 19, 2016 | 61.73 | 61.73 | 60.53 | 60.94 | 4,478,172 | -1.04(-1.67%) |
Feb 18, 2016 | 64.58 | 64.75 | 61.82 | 61.97 | 6,287,908 | -2.52(-3.91%) |
Feb 17, 2016 | 64.11 | 65.80 | 63.40 | 64.50 | 4,786,491 | +0.83(+1.31%) |
Feb 16, 2016 | 63.17 | 64.16 | 62.26 | 63.66 | 4,275,900 | +1.96(+3.18%) |
Feb 12, 2016 | 60.64 | 61.70 | 61.70 | 61.70 | 3,352,826 | +2.04(+3.43%) |
Feb 11, 2016 | 59.24 | 61.16 | 59.09 | 59.65 | 4,834,893 | -0.99(-1.63%) |
Feb 10, 2016 | 60.64 | 62.50 | 60.24 | 60.64 | 6,224,965 | +0.56(+0.93%) |
Feb 09, 2016 | 56.53 | 60.91 | 56.48 | 60.09 | 5,835,759 | +1.41(+2.41%) |
Feb 08, 2016 | 63.32 | 63.62 | 57.23 | 58.67 | 11,242,093 | -6.14(-9.48%) |
Feb 05, 2016 | 69.18 | 70.01 | 64.51 | 64.82 | 5,056,793 | -5.14(-7.35%) |
Feb 04, 2016 | 68.03 | 70.59 | 65.82 | 69.96 | 11,250,513 | +5.07(+7.81%) |
Feb 03, 2016 | 67.41 | 67.62 | 63.48 | 64.89 | 6,173,180 | -1.93(-2.88%) |
Feb 02, 2016 | 68.91 | 69.24 | 66.30 | 66.81 | 4,030,179 | -3.17(-4.53%) |
Feb 01, 2016 | 67.79 | 70.54 | 67.59 | 69.99 | 3,292,382 | +1.43(+2.09%) |
Jan 29, 2016 | 65.59 | 68.57 | 64.86 | 68.56 | 3,857,318 | +4.13(+6.40%) |
Jan 28, 2016 | 65.23 | 65.87 | 63.62 | 64.43 | 2,786,910 | -0.34(-0.52%) |
Jan 27, 2016 | 64.97 | 66.19 | 64.17 | 64.77 | 3,133,415 | -0.93(-1.41%) |
Jan 26, 2016 | 66.70 | 67.40 | 65.25 | 65.70 | 3,635,342 | -0.66(-0.99%) |
Jan 25, 2016 | 67.94 | 67.94 | 66.15 | 66.36 | 3,264,783 | -2.15(-3.13%) |
Jan 22, 2016 | 67.47 | 69.26 | 67.25 | 68.50 | 3,839,740 | +2.44(+3.69%) |
Jan 21, 2016 | 65.49 | 67.46 | 64.79 | 66.06 | 4,893,184 | +1.15(+1.77%) |
Jan 20, 2016 | 61.88 | 65.70 | 61.52 | 64.92 | 7,290,461 | +2.18(+3.48%) |
Jan 19, 2016 | 64.07 | 65.27 | 62.36 | 62.74 | 5,009,799 | -0.20(-0.32%) |
Jan 15, 2016 | 64.42 | 62.94 | 62.94 | 62.94 | 10,482,792 | -5.37(-7.86%) |
Jan 14, 2016 | 67.85 | 68.66 | 64.38 | 68.31 | 6,828,251 | +0.24(+0.35%) |
Jan 13, 2016 | 71.42 | 72.40 | 67.87 | 68.07 | 4,062,819 | -3.24(-4.54%) |
Jan 12, 2016 | 71.50 | 72.21 | 69.74 | 71.31 | 5,860,980 | +0.51(+0.73%) |
Jan 11, 2016 | 69.39 | 71.41 | 69.16 | 70.79 | 4,461,751 | +1.87(+2.71%) |
Jan 08, 2016 | 69.63 | 71.36 | 68.31 | 68.92 | 7,590,160 | -0.75(-1.08%) |
Jan 07, 2016 | 71.44 | 72.41 | 69.58 | 69.68 | 7,525,728 | -3.99(-5.41%) |
Jan 06, 2016 | 73.85 | 74.86 | 72.34 | 73.66 | 5,746,907 | -1.87(-2.48%) |
Jan 05, 2016 | 78.19 | 78.62 | 75.39 | 75.53 | 3,514,977 | -1.88(-2.43%) |