Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.74 | 77.68 | 76.41 | 76.79 | 124,482 | -0.15(-0.19%) |
Mar 30, 2016 | 77.39 | 77.39 | 75.70 | 76.94 | 131,207 | -0.24(-0.31%) |
Mar 29, 2016 | 76.09 | 77.23 | 75.27 | 77.17 | 93,259 | +1.13(+1.49%) |
Mar 28, 2016 | 74.93 | 77.24 | 74.79 | 76.04 | 101,339 | +1.40(+1.87%) |
Mar 24, 2016 | 74.23 | 74.64 | 74.64 | 74.64 | 107,828 | +0.16(+0.22%) |
Mar 23, 2016 | 76.03 | 76.27 | 74.07 | 74.48 | 104,278 | -1.69(-2.22%) |
Mar 22, 2016 | 75.69 | 77.23 | 75.58 | 76.17 | 144,273 | -0.01(-0.01%) |
Mar 21, 2016 | 76.38 | 77.18 | 72.65 | 76.17 | 112,767 | -0.39(-0.51%) |
Mar 18, 2016 | 77.00 | 78.52 | 76.39 | 76.57 | 196,541 | +0.03(+0.04%) |
Mar 17, 2016 | 75.61 | 76.97 | 75.61 | 76.54 | 111,941 | +0.96(+1.27%) |
Mar 16, 2016 | 74.24 | 76.29 | 74.00 | 75.58 | 138,881 | +0.77(+1.03%) |
Mar 15, 2016 | 73.86 | 75.27 | 73.86 | 74.80 | 167,939 | +0.66(+0.89%) |
Mar 14, 2016 | 73.11 | 74.58 | 72.80 | 74.14 | 138,579 | +0.85(+1.16%) |
Mar 11, 2016 | 74.18 | 74.18 | 72.22 | 73.29 | 148,869 | -0.76(-1.03%) |
Mar 10, 2016 | 73.96 | 75.74 | 73.70 | 74.05 | 162,599 | +0.31(+0.42%) |
Mar 09, 2016 | 73.67 | 74.05 | 72.95 | 73.74 | 241,916 | +0.20(+0.27%) |
Mar 08, 2016 | 71.27 | 73.95 | 71.27 | 73.54 | 342,789 | +2.10(+2.94%) |
Mar 07, 2016 | 70.72 | 71.51 | 70.38 | 71.44 | 457,846 | +0.40(+0.56%) |
Mar 04, 2016 | 70.84 | 71.24 | 70.24 | 71.04 | 321,146 | +0.23(+0.32%) |
Mar 03, 2016 | 70.85 | 71.13 | 69.82 | 70.82 | 202,454 | +0.00(+0.00%) |
Mar 02, 2016 | 71.07 | 71.27 | 70.44 | 70.82 | 199,800 | -0.05(-0.08%) |
Mar 01, 2016 | 70.60 | 71.13 | 70.14 | 70.87 | 141,385 | +0.73(+1.04%) |
Feb 29, 2016 | 70.39 | 70.92 | 69.35 | 70.15 | 122,133 | +0.03(+0.04%) |
Feb 26, 2016 | 71.30 | 71.53 | 69.89 | 70.12 | 131,715 | -0.73(-1.03%) |
Feb 25, 2016 | 71.00 | 71.59 | 70.15 | 70.85 | 165,315 | +0.11(+0.15%) |
Feb 24, 2016 | 69.47 | 71.01 | 68.59 | 70.74 | 105,415 | +0.84(+1.19%) |
Feb 23, 2016 | 70.75 | 71.17 | 69.87 | 69.90 | 96,144 | -0.94(-1.33%) |
Feb 22, 2016 | 71.12 | 71.12 | 69.47 | 70.85 | 134,523 | +0.56(+0.80%) |
Feb 19, 2016 | 69.07 | 70.99 | 68.56 | 70.28 | 141,939 | +1.09(+1.57%) |
Feb 18, 2016 | 69.82 | 70.81 | 69.00 | 69.19 | 131,353 | -0.78(-1.12%) |
Feb 17, 2016 | 70.06 | 71.27 | 68.96 | 69.97 | 183,593 | +0.28(+0.40%) |
Feb 16, 2016 | 69.41 | 70.93 | 67.22 | 69.69 | 136,320 | +0.96(+1.40%) |
Feb 12, 2016 | 68.33 | 68.73 | 68.73 | 68.73 | 163,119 | +1.31(+1.94%) |
Feb 11, 2016 | 64.86 | 67.69 | 64.86 | 67.42 | 171,760 | +1.59(+2.41%) |
Feb 10, 2016 | 68.99 | 69.05 | 65.64 | 65.83 | 141,251 | -2.64(-3.86%) |
Feb 09, 2016 | 66.62 | 69.24 | 66.62 | 68.48 | 229,186 | +0.90(+1.34%) |
Feb 08, 2016 | 64.48 | 68.36 | 64.31 | 67.57 | 263,280 | +2.19(+3.34%) |
Feb 05, 2016 | 65.44 | 67.86 | 64.18 | 65.38 | 255,585 | -0.09(-0.14%) |
Feb 04, 2016 | 63.13 | 65.52 | 61.91 | 65.48 | 253,437 | +2.11(+3.34%) |
Feb 03, 2016 | 65.00 | 65.55 | 63.12 | 63.36 | 130,126 | -1.24(-1.92%) |
Feb 02, 2016 | 65.57 | 66.15 | 64.12 | 64.60 | 148,600 | -1.34(-2.03%) |
Feb 01, 2016 | 68.66 | 69.01 | 65.75 | 65.94 | 180,876 | -3.25(-4.70%) |
Jan 29, 2016 | 67.22 | 69.29 | 67.22 | 69.19 | 161,792 | +2.02(+3.00%) |
Jan 28, 2016 | 67.27 | 68.31 | 66.78 | 67.17 | 124,832 | +0.38(+0.57%) |
Jan 27, 2016 | 66.32 | 68.22 | 65.98 | 66.79 | 164,746 | +0.02(+0.03%) |
Jan 26, 2016 | 65.20 | 67.21 | 65.20 | 66.78 | 116,322 | +1.57(+2.41%) |
Jan 25, 2016 | 66.11 | 66.11 | 65.10 | 65.20 | 156,297 | -1.16(-1.74%) |
Jan 22, 2016 | 65.85 | 66.43 | 64.08 | 66.36 | 191,248 | +1.48(+2.28%) |
Jan 21, 2016 | 63.99 | 65.30 | 63.21 | 64.88 | 226,563 | +1.13(+1.77%) |
Jan 20, 2016 | 63.76 | 64.16 | 61.97 | 63.75 | 166,432 | -1.00(-1.55%) |
Jan 19, 2016 | 66.76 | 67.56 | 63.94 | 64.75 | 132,557 | -1.43(-2.16%) |
Jan 15, 2016 | 66.90 | 66.18 | 66.18 | 66.18 | 136,213 | -2.42(-3.53%) |
Jan 14, 2016 | 68.62 | 69.86 | 67.87 | 68.60 | 160,078 | +0.36(+0.53%) |
Jan 13, 2016 | 68.76 | 70.32 | 68.07 | 68.24 | 217,189 | -0.68(-0.98%) |
Jan 12, 2016 | 68.65 | 69.12 | 67.78 | 68.92 | 225,682 | +0.52(+0.75%) |
Jan 11, 2016 | 68.06 | 68.84 | 67.07 | 68.40 | 222,643 | +0.35(+0.52%) |
Jan 08, 2016 | 67.47 | 69.55 | 65.38 | 68.05 | 580,232 | -2.61(-3.70%) |
Jan 07, 2016 | 71.13 | 72.19 | 69.15 | 70.66 | 218,600 | -1.53(-2.12%) |
Jan 06, 2016 | 72.09 | 72.98 | 71.24 | 72.19 | 172,969 | -0.87(-1.19%) |
Jan 05, 2016 | 72.97 | 73.57 | 72.03 | 73.06 | 128,847 | +0.34(+0.47%) |