Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 71.20 | 71.58 | 70.63 | 70.82 | 1,748,767 | -0.45(-0.63%) |
Mar 30, 2016 | 70.38 | 71.41 | 70.37 | 71.27 | 1,763,656 | +1.14(+1.62%) |
Mar 29, 2016 | 69.83 | 70.24 | 69.44 | 70.13 | 1,307,927 | +0.15(+0.21%) |
Mar 28, 2016 | 69.58 | 70.68 | 69.38 | 69.99 | 1,427,298 | +0.80(+1.15%) |
Mar 24, 2016 | 68.70 | 69.19 | 69.19 | 69.19 | 1,459,797 | +0.40(+0.57%) |
Mar 23, 2016 | 69.16 | 69.16 | 68.55 | 68.79 | 4,618,769 | -0.35(-0.50%) |
Mar 22, 2016 | 69.80 | 69.89 | 68.90 | 69.14 | 3,531,396 | -0.84(-1.20%) |
Mar 21, 2016 | 70.81 | 70.85 | 69.85 | 69.98 | 1,506,396 | -0.85(-1.20%) |
Mar 18, 2016 | 70.22 | 71.59 | 70.06 | 70.83 | 3,206,073 | +0.85(+1.21%) |
Mar 17, 2016 | 69.29 | 70.19 | 68.96 | 69.98 | 1,749,591 | -0.26(-0.37%) |
Mar 16, 2016 | 69.98 | 70.53 | 69.60 | 70.24 | 1,538,514 | +0.07(+0.10%) |
Mar 15, 2016 | 69.66 | 70.83 | 69.58 | 70.16 | 1,622,051 | +0.35(+0.51%) |
Mar 14, 2016 | 69.33 | 69.99 | 69.23 | 69.81 | 1,553,303 | +0.19(+0.28%) |
Mar 11, 2016 | 70.16 | 70.28 | 69.16 | 69.62 | 1,312,923 | -0.01(-0.01%) |
Mar 10, 2016 | 69.62 | 70.19 | 68.83 | 69.62 | 1,196,774 | +0.49(+0.71%) |
Mar 09, 2016 | 69.51 | 69.63 | 68.71 | 69.13 | 1,387,785 | -0.18(-0.26%) |
Mar 08, 2016 | 69.12 | 69.86 | 68.91 | 69.31 | 2,665,393 | +0.04(+0.06%) |
Mar 07, 2016 | 70.28 | 71.08 | 68.85 | 69.27 | 3,430,623 | -1.30(-1.84%) |
Mar 04, 2016 | 70.17 | 70.91 | 69.99 | 70.57 | 2,111,172 | +0.66(+0.95%) |
Mar 03, 2016 | 70.33 | 70.37 | 68.67 | 69.91 | 3,006,442 | -0.40(-0.56%) |
Mar 02, 2016 | 69.67 | 70.56 | 69.37 | 70.30 | 2,022,410 | +0.19(+0.28%) |
Mar 01, 2016 | 68.87 | 70.11 | 68.25 | 70.11 | 3,702,072 | +1.73(+2.52%) |
Feb 29, 2016 | 68.07 | 69.28 | 67.41 | 68.38 | 2,637,891 | +0.33(+0.49%) |
Feb 26, 2016 | 68.97 | 69.54 | 67.94 | 68.05 | 2,327,327 | -1.04(-1.51%) |
Feb 25, 2016 | 65.45 | 69.30 | 65.36 | 69.09 | 5,467,202 | +2.00(+2.98%) |
Feb 24, 2016 | 67.50 | 67.62 | 66.05 | 67.09 | 3,683,181 | -0.59(-0.87%) |
Feb 23, 2016 | 67.67 | 68.36 | 67.16 | 67.68 | 2,814,567 | -0.02(-0.04%) |
Feb 22, 2016 | 67.70 | 68.13 | 66.97 | 67.70 | 4,127,371 | +0.01(+0.01%) |
Feb 19, 2016 | 67.12 | 67.80 | 66.36 | 67.70 | 2,908,414 | +0.19(+0.29%) |
Feb 18, 2016 | 65.50 | 67.60 | 65.09 | 67.50 | 3,466,983 | +1.49(+2.26%) |
Feb 17, 2016 | 65.60 | 66.66 | 65.55 | 66.01 | 4,274,155 | +0.92(+1.41%) |
Feb 16, 2016 | 64.72 | 65.10 | 63.72 | 65.09 | 4,073,911 | +1.12(+1.76%) |
Feb 12, 2016 | 65.63 | 63.97 | 63.97 | 63.97 | 7,908,998 | -1.66(-2.54%) |
Feb 11, 2016 | 64.70 | 66.45 | 64.70 | 65.63 | 3,762,248 | -0.02(-0.04%) |
Feb 10, 2016 | 64.58 | 66.13 | 64.46 | 65.65 | 3,820,962 | +1.34(+2.09%) |
Feb 09, 2016 | 63.15 | 65.29 | 63.15 | 64.31 | 4,978,672 | +0.94(+1.48%) |
Feb 08, 2016 | 66.11 | 66.23 | 62.45 | 63.37 | 6,369,317 | -3.09(-4.64%) |
Feb 05, 2016 | 68.86 | 68.86 | 66.09 | 66.46 | 5,413,766 | -2.74(-3.96%) |
Feb 04, 2016 | 71.41 | 72.66 | 69.17 | 69.20 | 6,222,572 | -5.16(-6.93%) |
Feb 03, 2016 | 74.80 | 74.96 | 73.08 | 74.36 | 2,241,601 | -0.02(-0.03%) |
Feb 02, 2016 | 75.16 | 76.06 | 73.83 | 74.38 | 2,475,219 | -1.06(-1.41%) |
Feb 01, 2016 | 74.79 | 75.90 | 74.49 | 75.44 | 3,651,488 | +0.32(+0.43%) |
Jan 29, 2016 | 74.58 | 75.63 | 74.28 | 75.12 | 2,207,706 | +1.30(+1.77%) |
Jan 28, 2016 | 74.19 | 74.54 | 72.95 | 73.82 | 1,764,672 | +0.40(+0.54%) |
Jan 27, 2016 | 74.72 | 74.83 | 72.89 | 73.42 | 1,773,441 | -1.32(-1.77%) |
Jan 26, 2016 | 74.49 | 75.62 | 74.11 | 74.74 | 1,435,787 | +0.30(+0.41%) |
Jan 25, 2016 | 74.86 | 75.31 | 74.17 | 74.44 | 2,243,287 | -0.51(-0.68%) |
Jan 22, 2016 | 73.69 | 75.01 | 73.16 | 74.94 | 3,459,990 | +1.98(+2.72%) |
Jan 21, 2016 | 71.06 | 73.22 | 70.62 | 72.96 | 2,527,413 | +2.03(+2.86%) |
Jan 20, 2016 | 71.73 | 72.23 | 69.27 | 70.93 | 2,854,724 | -1.85(-2.54%) |
Jan 19, 2016 | 72.80 | 73.65 | 72.03 | 72.78 | 2,640,426 | +0.63(+0.88%) |
Jan 15, 2016 | 72.19 | 72.15 | 72.15 | 72.15 | 3,372,785 | -1.45(-1.97%) |
Jan 14, 2016 | 72.02 | 74.06 | 70.84 | 73.60 | 2,562,086 | +1.52(+2.11%) |
Jan 13, 2016 | 74.47 | 74.84 | 71.93 | 72.08 | 2,266,713 | -2.24(-3.02%) |
Jan 12, 2016 | 73.62 | 75.63 | 73.40 | 74.32 | 2,486,756 | +1.64(+2.26%) |
Jan 11, 2016 | 73.16 | 73.92 | 72.12 | 72.68 | 2,006,120 | -0.16(-0.23%) |
Jan 08, 2016 | 75.75 | 76.09 | 72.54 | 72.84 | 3,269,624 | -2.57(-3.41%) |
Jan 07, 2016 | 73.44 | 76.05 | 73.37 | 75.41 | 4,947,895 | +1.47(+1.99%) |
Jan 06, 2016 | 74.49 | 75.25 | 73.21 | 73.94 | 3,287,631 | -1.45(-1.92%) |
Jan 05, 2016 | 73.78 | 75.69 | 73.48 | 75.39 | 2,725,087 | +1.95(+2.65%) |