Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.62 | 62.10 | 61.04 | 61.82 | 4,286,288 | +0.20(+0.32%) |
Mar 30, 2016 | 61.80 | 62.10 | 61.02 | 61.63 | 3,588,634 | +0.07(+0.11%) |
Mar 29, 2016 | 60.73 | 61.76 | 60.67 | 61.56 | 4,443,271 | +0.93(+1.53%) |
Mar 28, 2016 | 61.26 | 61.36 | 60.42 | 60.63 | 3,100,455 | -0.43(-0.70%) |
Mar 24, 2016 | 60.66 | 61.06 | 61.06 | 61.06 | 3,369,512 | -0.04(-0.07%) |
Mar 23, 2016 | 61.96 | 62.01 | 60.88 | 61.10 | 4,524,416 | -0.64(-1.04%) |
Mar 22, 2016 | 60.28 | 62.02 | 60.24 | 61.75 | 8,916,588 | +1.43(+2.38%) |
Mar 21, 2016 | 60.79 | 61.00 | 59.96 | 60.31 | 6,872,098 | -0.60(-0.99%) |
Mar 18, 2016 | 59.41 | 61.00 | 59.29 | 60.91 | 11,800,972 | +1.62(+2.74%) |
Mar 17, 2016 | 62.01 | 62.12 | 58.28 | 59.29 | 17,961,944 | -2.94(-4.72%) |
Mar 16, 2016 | 61.21 | 62.59 | 61.10 | 62.23 | 6,158,163 | +1.06(+1.74%) |
Mar 15, 2016 | 61.52 | 61.82 | 59.76 | 61.16 | 16,013,197 | -2.29(-3.61%) |
Mar 14, 2016 | 63.76 | 64.05 | 63.35 | 63.46 | 3,729,320 | -0.64(-0.99%) |
Mar 11, 2016 | 63.08 | 64.35 | 62.84 | 64.09 | 4,108,316 | +1.40(+2.23%) |
Mar 10, 2016 | 63.53 | 63.71 | 62.18 | 62.69 | 5,147,348 | -0.45(-0.71%) |
Mar 09, 2016 | 63.11 | 63.48 | 62.67 | 63.14 | 2,762,832 | +0.46(+0.74%) |
Mar 08, 2016 | 62.62 | 64.00 | 62.58 | 62.67 | 3,815,732 | -0.34(-0.54%) |
Mar 07, 2016 | 62.82 | 63.50 | 62.50 | 63.02 | 4,010,205 | -0.17(-0.27%) |
Mar 04, 2016 | 62.99 | 63.58 | 62.59 | 63.19 | 4,055,155 | +0.30(+0.48%) |
Mar 03, 2016 | 63.36 | 63.44 | 62.31 | 62.89 | 5,272,243 | -0.66(-1.04%) |
Mar 02, 2016 | 62.44 | 63.58 | 62.19 | 63.55 | 7,849,078 | +1.10(+1.76%) |
Mar 01, 2016 | 62.36 | 62.51 | 61.70 | 62.45 | 5,289,978 | +0.64(+1.03%) |
Feb 29, 2016 | 62.99 | 62.99 | 61.80 | 61.82 | 6,673,934 | -1.37(-2.17%) |
Feb 26, 2016 | 64.75 | 65.07 | 63.03 | 63.19 | 5,599,929 | -1.05(-1.63%) |
Feb 25, 2016 | 63.76 | 64.30 | 63.34 | 64.24 | 5,016,656 | +0.62(+0.97%) |
Feb 24, 2016 | 62.96 | 63.77 | 62.37 | 63.62 | 4,235,100 | +0.54(+0.86%) |
Feb 23, 2016 | 62.76 | 63.96 | 62.73 | 63.08 | 5,137,938 | +0.39(+0.63%) |
Feb 22, 2016 | 62.60 | 63.22 | 61.90 | 62.68 | 6,606,849 | +0.34(+0.55%) |
Feb 19, 2016 | 62.41 | 62.73 | 61.99 | 62.34 | 7,746,536 | -0.74(-1.17%) |
Feb 18, 2016 | 63.03 | 64.00 | 62.81 | 63.08 | 6,546,431 | -1.04(-1.62%) |
Feb 17, 2016 | 63.54 | 64.32 | 62.75 | 64.12 | 4,659,074 | +1.16(+1.84%) |
Feb 16, 2016 | 61.77 | 63.03 | 61.76 | 62.96 | 5,603,872 | +1.77(+2.89%) |
Feb 12, 2016 | 61.45 | 61.19 | 61.19 | 61.19 | 7,375,910 | -0.13(-0.21%) |
Feb 11, 2016 | 61.99 | 62.36 | 60.81 | 61.32 | 6,319,204 | -1.42(-2.26%) |
Feb 10, 2016 | 63.30 | 64.28 | 62.66 | 62.73 | 5,530,401 | -0.14(-0.22%) |
Feb 09, 2016 | 62.61 | 63.91 | 62.00 | 62.87 | 6,051,977 | -0.38(-0.61%) |
Feb 08, 2016 | 62.71 | 63.59 | 62.10 | 63.26 | 5,100,303 | -0.11(-0.18%) |
Feb 05, 2016 | 63.23 | 64.65 | 62.71 | 63.37 | 7,404,034 | +0.03(+0.05%) |
Feb 04, 2016 | 64.76 | 65.25 | 62.62 | 63.33 | 7,435,031 | -1.54(-2.38%) |
Feb 03, 2016 | 65.19 | 66.12 | 63.27 | 64.88 | 8,170,671 | -0.18(-0.28%) |
Feb 02, 2016 | 66.21 | 66.76 | 64.88 | 65.05 | 5,634,635 | -1.79(-2.68%) |
Feb 01, 2016 | 66.68 | 67.49 | 65.89 | 66.84 | 4,757,136 | -0.60(-0.88%) |
Jan 29, 2016 | 65.96 | 67.71 | 65.85 | 67.44 | 8,259,887 | +1.95(+2.98%) |
Jan 28, 2016 | 69.80 | 70.17 | 65.26 | 65.49 | 11,878,987 | -4.22(-6.05%) |
Jan 27, 2016 | 69.58 | 70.98 | 69.03 | 69.71 | 5,092,401 | -0.17(-0.24%) |
Jan 26, 2016 | 69.70 | 70.06 | 68.98 | 69.88 | 5,375,649 | +0.21(+0.31%) |
Jan 25, 2016 | 70.34 | 70.94 | 69.59 | 69.67 | 3,087,882 | -0.66(-0.93%) |
Jan 22, 2016 | 70.26 | 70.90 | 69.84 | 70.32 | 4,053,800 | +0.92(+1.33%) |
Jan 21, 2016 | 70.39 | 70.44 | 68.71 | 69.40 | 5,783,346 | -1.04(-1.48%) |
Jan 20, 2016 | 69.79 | 71.17 | 68.56 | 70.44 | 9,795,649 | -0.52(-0.73%) |
Jan 19, 2016 | 70.18 | 72.30 | 69.88 | 70.96 | 10,742,880 | +1.70(+2.45%) |
Jan 15, 2016 | 68.80 | 69.27 | 69.27 | 69.27 | 7,828,046 | -1.11(-1.57%) |
Jan 14, 2016 | 67.60 | 70.54 | 67.25 | 70.37 | 9,680,429 | +2.76(+4.09%) |
Jan 13, 2016 | 68.84 | 68.91 | 67.43 | 67.61 | 5,428,435 | -0.94(-1.37%) |
Jan 12, 2016 | 68.73 | 69.06 | 67.80 | 68.55 | 5,077,130 | +0.11(+0.16%) |
Jan 11, 2016 | 69.32 | 69.85 | 67.21 | 68.44 | 5,734,532 | -0.84(-1.21%) |
Jan 08, 2016 | 69.63 | 70.33 | 69.10 | 69.27 | 6,896,618 | -0.14(-0.20%) |
Jan 07, 2016 | 69.60 | 70.60 | 68.92 | 69.41 | 6,840,617 | -1.85(-2.60%) |
Jan 06, 2016 | 70.50 | 72.37 | 70.34 | 71.26 | 7,773,486 | -0.45(-0.63%) |
Jan 05, 2016 | 70.68 | 72.81 | 70.66 | 71.71 | 8,750,186 | +1.06(+1.50%) |