Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 68.46 | 68.80 | 67.33 | 68.80 | 706,507 | +0.43(+0.63%) |
Mar 30, 2016 | 68.93 | 69.67 | 67.77 | 68.37 | 889,645 | +0.60(+0.89%) |
Mar 29, 2016 | 66.59 | 68.49 | 66.50 | 67.77 | 575,297 | +0.11(+0.16%) |
Mar 28, 2016 | 68.62 | 68.62 | 67.21 | 67.66 | 427,145 | -0.58(-0.85%) |
Mar 24, 2016 | 66.60 | 68.24 | 68.24 | 68.24 | 823,200 | +0.69(+1.02%) |
Mar 23, 2016 | 68.31 | 68.90 | 67.43 | 67.55 | 402,181 | -1.59(-2.30%) |
Mar 22, 2016 | 67.67 | 70.00 | 67.67 | 69.14 | 539,706 | +0.69(+1.01%) |
Mar 21, 2016 | 69.03 | 69.57 | 67.89 | 68.45 | 666,091 | -0.93(-1.34%) |
Mar 18, 2016 | 69.73 | 70.49 | 67.59 | 69.38 | 1,866,470 | -0.03(-0.04%) |
Mar 17, 2016 | 71.12 | 71.35 | 69.35 | 69.41 | 958,986 | -0.87(-1.24%) |
Mar 16, 2016 | 67.45 | 70.59 | 67.24 | 70.28 | 781,843 | +2.84(+4.21%) |
Mar 15, 2016 | 67.68 | 68.00 | 66.60 | 67.44 | 644,539 | -1.22(-1.78%) |
Mar 14, 2016 | 68.80 | 69.42 | 67.55 | 68.66 | 575,273 | -0.14(-0.20%) |
Mar 11, 2016 | 68.01 | 69.38 | 68.01 | 68.80 | 748,408 | +1.00(+1.47%) |
Mar 10, 2016 | 67.78 | 67.93 | 66.59 | 67.80 | 858,991 | +0.00(+0.00%) |
Mar 09, 2016 | 68.66 | 69.15 | 67.53 | 67.80 | 655,314 | +0.27(+0.40%) |
Mar 08, 2016 | 71.00 | 71.50 | 67.20 | 67.53 | 1,410,203 | -3.77(-5.29%) |
Mar 07, 2016 | 70.68 | 72.00 | 70.29 | 71.30 | 825,963 | +0.38(+0.54%) |
Mar 04, 2016 | 70.82 | 71.10 | 69.53 | 70.92 | 1,024,055 | +0.75(+1.07%) |
Mar 03, 2016 | 69.57 | 70.85 | 69.57 | 70.17 | 900,888 | +0.55(+0.79%) |
Mar 02, 2016 | 66.83 | 69.85 | 66.15 | 69.62 | 907,349 | +2.46(+3.66%) |
Mar 01, 2016 | 68.36 | 68.52 | 66.79 | 67.16 | 821,298 | -0.42(-0.62%) |
Feb 29, 2016 | 66.79 | 68.75 | 66.31 | 67.58 | 1,059,943 | +1.19(+1.79%) |
Feb 26, 2016 | 65.64 | 67.70 | 65.24 | 66.39 | 755,946 | +1.63(+2.52%) |
Feb 25, 2016 | 64.68 | 65.95 | 64.23 | 64.76 | 877,559 | -0.83(-1.27%) |
Feb 24, 2016 | 63.33 | 65.92 | 63.03 | 65.59 | 983,578 | +0.88(+1.36%) |
Feb 23, 2016 | 65.59 | 66.20 | 63.85 | 64.71 | 658,739 | -1.50(-2.27%) |
Feb 22, 2016 | 65.68 | 66.76 | 64.48 | 66.21 | 902,763 | +2.44(+3.83%) |
Feb 19, 2016 | 64.00 | 64.75 | 63.26 | 63.77 | 812,668 | -1.09(-1.68%) |
Feb 18, 2016 | 66.37 | 66.37 | 64.15 | 64.86 | 1,096,856 | -0.33(-0.51%) |
Feb 17, 2016 | 62.94 | 65.56 | 62.36 | 65.19 | 1,507,721 | +3.66(+5.95%) |
Feb 16, 2016 | 60.87 | 62.58 | 60.36 | 61.53 | 1,887,165 | +2.20(+3.71%) |
Feb 12, 2016 | 59.42 | 59.33 | 59.33 | 59.33 | 1,600,100 | +2.08(+3.63%) |
Feb 11, 2016 | 57.96 | 60.00 | 55.75 | 57.25 | 1,694,777 | -2.05(-3.46%) |
Feb 10, 2016 | 59.45 | 60.87 | 58.08 | 59.30 | 826,079 | -0.13(-0.22%) |
Feb 09, 2016 | 62.31 | 62.31 | 57.81 | 59.43 | 1,310,921 | -2.32(-3.76%) |
Feb 08, 2016 | 60.87 | 62.17 | 59.03 | 61.75 | 1,448,526 | +0.31(+0.50%) |
Feb 05, 2016 | 62.50 | 65.00 | 61.09 | 61.44 | 965,254 | -2.51(-3.92%) |
Feb 04, 2016 | 60.76 | 64.10 | 59.27 | 63.95 | 1,312,831 | +1.21(+1.93%) |
Feb 03, 2016 | 63.53 | 63.56 | 60.49 | 62.74 | 1,141,888 | -0.93(-1.46%) |
Feb 02, 2016 | 62.05 | 63.72 | 61.41 | 63.67 | 937,157 | -0.05(-0.08%) |
Feb 01, 2016 | 63.68 | 64.57 | 62.00 | 63.72 | 1,049,659 | -0.51(-0.79%) |
Jan 29, 2016 | 63.74 | 65.50 | 63.49 | 64.23 | 981,333 | +0.99(+1.57%) |
Jan 28, 2016 | 65.19 | 66.00 | 62.52 | 63.24 | 942,064 | +0.38(+0.60%) |
Jan 27, 2016 | 62.30 | 64.20 | 60.00 | 62.86 | 1,669,735 | +0.63(+1.01%) |
Jan 26, 2016 | 59.55 | 62.37 | 59.00 | 62.23 | 1,565,351 | +3.35(+5.69%) |
Jan 25, 2016 | 60.71 | 62.99 | 58.72 | 58.88 | 2,251,972 | -2.84(-4.60%) |
Jan 22, 2016 | 60.66 | 63.37 | 60.08 | 61.72 | 1,880,061 | +3.04(+5.18%) |
Jan 21, 2016 | 57.10 | 59.55 | 55.64 | 58.68 | 1,854,447 | +1.71(+3.00%) |
Jan 20, 2016 | 60.04 | 60.04 | 55.25 | 56.97 | 3,542,286 | -4.66(-7.56%) |
Jan 19, 2016 | 64.60 | 64.98 | 60.09 | 61.63 | 1,633,820 | -2.61(-4.06%) |
Jan 15, 2016 | 64.22 | 64.24 | 64.24 | 64.24 | 1,834,600 | -1.95(-2.95%) |
Jan 14, 2016 | 65.11 | 66.88 | 63.51 | 66.19 | 1,990,197 | +1.40(+2.16%) |
Jan 13, 2016 | 66.87 | 67.66 | 63.25 | 64.79 | 1,780,583 | -1.88(-2.82%) |
Jan 12, 2016 | 65.67 | 67.24 | 63.26 | 66.67 | 1,731,993 | +2.15(+3.33%) |
Jan 11, 2016 | 65.42 | 66.02 | 63.84 | 64.52 | 1,525,706 | -1.34(-2.03%) |
Jan 08, 2016 | 65.52 | 67.30 | 65.46 | 65.86 | 1,443,218 | +0.53(+0.81%) |
Jan 07, 2016 | 65.02 | 67.14 | 64.48 | 65.33 | 1,763,495 | -1.69(-2.52%) |
Jan 06, 2016 | 67.98 | 69.50 | 66.69 | 67.02 | 1,412,104 | -2.24(-3.23%) |
Jan 05, 2016 | 68.92 | 69.49 | 67.21 | 69.26 | 1,105,581 | +0.60(+0.87%) |