Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 79.97 | 80.15 | 79.70 | 79.85 | 1,656,663 | +0.01(+0.01%) |
Mar 30, 2016 | 80.06 | 80.24 | 79.66 | 79.84 | 3,269,185 | +0.06(+0.08%) |
Mar 29, 2016 | 77.71 | 79.78 | 77.41 | 79.78 | 1,805,588 | +1.89(+2.42%) |
Mar 28, 2016 | 77.98 | 78.16 | 77.33 | 77.89 | 1,178,736 | +0.15(+0.19%) |
Mar 24, 2016 | 77.09 | 77.75 | 77.75 | 77.75 | 1,826,414 | +0.25(+0.32%) |
Mar 23, 2016 | 78.63 | 78.74 | 77.47 | 77.50 | 1,722,585 | -1.41(-1.78%) |
Mar 22, 2016 | 78.74 | 79.22 | 78.45 | 78.91 | 1,070,137 | -0.23(-0.29%) |
Mar 21, 2016 | 79.33 | 79.55 | 78.87 | 79.14 | 1,956,211 | -0.32(-0.40%) |
Mar 18, 2016 | 79.10 | 79.76 | 79.10 | 79.45 | 1,930,887 | +0.57(+0.72%) |
Mar 17, 2016 | 77.37 | 79.19 | 77.09 | 78.88 | 1,760,044 | +1.41(+1.82%) |
Mar 16, 2016 | 76.57 | 77.73 | 76.55 | 77.47 | 1,859,163 | +0.60(+0.78%) |
Mar 15, 2016 | 77.33 | 77.37 | 76.75 | 76.88 | 1,007,270 | -0.91(-1.17%) |
Mar 14, 2016 | 77.94 | 78.06 | 77.42 | 77.79 | 1,171,485 | -0.38(-0.49%) |
Mar 11, 2016 | 77.24 | 78.26 | 77.18 | 78.17 | 1,254,673 | +1.54(+2.00%) |
Mar 10, 2016 | 77.32 | 77.45 | 75.79 | 76.64 | 1,915,609 | -0.38(-0.49%) |
Mar 09, 2016 | 76.87 | 77.20 | 76.56 | 77.01 | 1,268,339 | +0.43(+0.56%) |
Mar 08, 2016 | 77.98 | 77.98 | 76.54 | 76.59 | 2,130,590 | -1.83(-2.33%) |
Mar 07, 2016 | 77.24 | 78.41 | 77.20 | 78.41 | 2,081,550 | +0.96(+1.23%) |
Mar 04, 2016 | 77.02 | 77.45 | 76.84 | 77.46 | 1,623,357 | +0.41(+0.53%) |
Mar 03, 2016 | 76.15 | 77.05 | 76.05 | 77.05 | 1,275,667 | +0.94(+1.23%) |
Mar 02, 2016 | 75.13 | 76.11 | 74.99 | 76.11 | 1,029,289 | +0.90(+1.19%) |
Mar 01, 2016 | 74.39 | 75.21 | 74.08 | 75.21 | 1,361,055 | +1.46(+1.98%) |
Feb 29, 2016 | 73.88 | 74.62 | 73.75 | 73.75 | 1,413,056 | -0.13(-0.17%) |
Feb 26, 2016 | 73.93 | 74.30 | 73.58 | 73.88 | 2,465,574 | +0.26(+0.36%) |
Feb 25, 2016 | 72.94 | 73.64 | 72.71 | 73.62 | 1,762,055 | +0.86(+1.18%) |
Feb 24, 2016 | 71.56 | 72.92 | 71.19 | 72.76 | 1,946,856 | +0.50(+0.70%) |
Feb 23, 2016 | 72.65 | 72.86 | 72.22 | 72.25 | 1,166,769 | -0.64(-0.88%) |
Feb 22, 2016 | 72.70 | 73.17 | 72.66 | 72.89 | 1,144,235 | +0.77(+1.06%) |
Feb 19, 2016 | 71.60 | 72.30 | 71.56 | 72.12 | 1,747,957 | +0.20(+0.28%) |
Feb 18, 2016 | 72.10 | 72.22 | 71.60 | 71.92 | 1,630,486 | -0.09(-0.13%) |
Feb 17, 2016 | 71.72 | 72.68 | 71.58 | 72.01 | 1,465,802 | +0.78(+1.09%) |
Feb 16, 2016 | 70.63 | 71.37 | 70.15 | 71.24 | 2,400,201 | +1.41(+2.02%) |
Feb 12, 2016 | 69.16 | 69.83 | 69.83 | 69.83 | 1,911,761 | +1.36(+1.98%) |
Feb 11, 2016 | 68.27 | 68.91 | 67.79 | 68.47 | 3,425,736 | -1.01(-1.45%) |
Feb 10, 2016 | 69.97 | 70.84 | 69.41 | 69.48 | 2,007,965 | -0.05(-0.07%) |
Feb 09, 2016 | 69.12 | 70.18 | 69.02 | 69.53 | 3,470,051 | -0.55(-0.78%) |
Feb 08, 2016 | 69.93 | 70.26 | 69.04 | 70.08 | 2,715,208 | -0.55(-0.79%) |
Feb 05, 2016 | 71.66 | 71.87 | 70.62 | 70.63 | 3,024,293 | -1.33(-1.85%) |
Feb 04, 2016 | 71.43 | 72.81 | 71.37 | 71.96 | 2,675,147 | +0.25(+0.34%) |
Feb 03, 2016 | 71.94 | 71.97 | 70.16 | 71.72 | 3,621,737 | +0.32(+0.44%) |
Feb 02, 2016 | 72.05 | 72.24 | 71.10 | 71.40 | 2,204,570 | -1.45(-1.99%) |
Feb 01, 2016 | 72.79 | 73.26 | 72.21 | 72.85 | 2,568,623 | -0.46(-0.63%) |
Jan 29, 2016 | 71.40 | 73.36 | 71.28 | 73.31 | 3,390,251 | +2.20(+3.10%) |
Jan 28, 2016 | 71.16 | 71.76 | 70.79 | 71.11 | 5,068,537 | +0.48(+0.68%) |
Jan 27, 2016 | 70.90 | 71.75 | 70.16 | 70.63 | 3,109,444 | -0.56(-0.79%) |
Jan 26, 2016 | 69.71 | 71.34 | 69.68 | 71.19 | 2,700,093 | +1.79(+2.58%) |
Jan 25, 2016 | 70.76 | 70.89 | 69.28 | 69.40 | 4,051,276 | -1.74(-2.45%) |
Jan 22, 2016 | 70.78 | 71.28 | 70.36 | 71.14 | 5,686,709 | +1.56(+2.24%) |
Jan 21, 2016 | 69.74 | 70.81 | 69.21 | 69.58 | 3,379,519 | -0.02(-0.02%) |
Jan 20, 2016 | 68.72 | 70.31 | 67.03 | 69.60 | 4,660,411 | -0.09(-0.12%) |
Jan 19, 2016 | 71.08 | 71.11 | 69.06 | 69.68 | 3,360,050 | -0.73(-1.03%) |
Jan 15, 2016 | 69.97 | 70.41 | 70.41 | 70.41 | 2,811,855 | -1.21(-1.69%) |
Jan 14, 2016 | 71.10 | 72.25 | 70.32 | 71.62 | 3,942,903 | +0.78(+1.11%) |
Jan 13, 2016 | 73.21 | 73.31 | 70.35 | 70.84 | 3,593,472 | -2.06(-2.82%) |
Jan 12, 2016 | 73.60 | 73.75 | 71.83 | 72.89 | 2,675,186 | -0.20(-0.27%) |
Jan 11, 2016 | 73.40 | 73.74 | 72.50 | 73.09 | 3,080,551 | -0.03(-0.04%) |
Jan 08, 2016 | 74.57 | 74.79 | 73.02 | 73.11 | 2,487,767 | -1.20(-1.62%) |
Jan 07, 2016 | 75.03 | 75.53 | 74.27 | 74.32 | 2,804,815 | -2.03(-2.66%) |
Jan 06, 2016 | 76.18 | 76.88 | 76.01 | 76.35 | 1,840,557 | -0.90(-1.17%) |
Jan 05, 2016 | 77.14 | 77.32 | 76.58 | 77.25 | 2,406,256 | +0.35(+0.45%) |