Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.05 | 65.81 | 64.43 | 64.84 | 2,309,545 | -0.29(-0.45%) |
Mar 30, 2016 | 65.44 | 65.87 | 65.00 | 65.13 | 2,507,087 | +0.37(+0.58%) |
Mar 29, 2016 | 63.27 | 65.10 | 63.20 | 64.76 | 3,352,112 | +1.36(+2.15%) |
Mar 28, 2016 | 62.89 | 63.77 | 62.37 | 63.39 | 2,350,924 | +0.39(+0.62%) |
Mar 24, 2016 | 63.36 | 63.00 | 63.00 | 63.00 | 3,148,460 | -0.79(-1.25%) |
Mar 23, 2016 | 62.67 | 64.24 | 62.35 | 63.80 | 3,418,276 | +1.16(+1.85%) |
Mar 22, 2016 | 62.47 | 63.04 | 62.05 | 62.64 | 2,898,582 | -0.07(-0.11%) |
Mar 21, 2016 | 62.82 | 63.16 | 62.29 | 62.71 | 2,484,962 | -0.37(-0.59%) |
Mar 18, 2016 | 63.65 | 64.06 | 62.59 | 63.08 | 4,268,337 | -0.34(-0.54%) |
Mar 17, 2016 | 63.84 | 64.48 | 62.02 | 63.42 | 5,001,552 | -1.30(-2.02%) |
Mar 16, 2016 | 64.37 | 64.90 | 63.33 | 64.73 | 2,254,002 | +0.27(+0.43%) |
Mar 15, 2016 | 62.95 | 64.63 | 62.95 | 64.45 | 2,524,858 | +0.91(+1.44%) |
Mar 14, 2016 | 62.58 | 64.05 | 62.58 | 63.54 | 1,894,969 | +0.31(+0.50%) |
Mar 11, 2016 | 62.60 | 63.40 | 62.33 | 63.23 | 2,637,299 | +0.95(+1.53%) |
Mar 10, 2016 | 62.91 | 63.17 | 61.37 | 62.28 | 3,362,468 | -0.41(-0.66%) |
Mar 09, 2016 | 61.97 | 62.81 | 61.53 | 62.69 | 3,185,658 | +0.94(+1.52%) |
Mar 08, 2016 | 61.84 | 62.94 | 61.39 | 61.75 | 3,640,728 | -0.62(-0.99%) |
Mar 07, 2016 | 62.66 | 63.19 | 61.70 | 62.36 | 2,909,912 | -0.82(-1.30%) |
Mar 04, 2016 | 63.17 | 63.61 | 61.86 | 63.19 | 3,777,053 | -0.36(-0.57%) |
Mar 03, 2016 | 64.53 | 64.74 | 62.94 | 63.55 | 4,024,121 | -1.27(-1.95%) |
Mar 02, 2016 | 63.92 | 64.97 | 63.38 | 64.82 | 3,420,523 | +0.60(+0.93%) |
Mar 01, 2016 | 63.21 | 64.42 | 63.02 | 64.22 | 3,504,609 | +1.22(+1.93%) |
Feb 29, 2016 | 62.74 | 63.99 | 62.74 | 63.00 | 3,504,082 | -0.21(-0.33%) |
Feb 26, 2016 | 63.56 | 63.84 | 62.54 | 63.21 | 3,324,997 | -0.23(-0.36%) |
Feb 25, 2016 | 62.33 | 63.47 | 62.12 | 63.43 | 4,361,322 | +1.45(+2.34%) |
Feb 24, 2016 | 59.75 | 62.26 | 59.54 | 61.98 | 4,543,269 | +1.65(+2.73%) |
Feb 23, 2016 | 61.79 | 62.10 | 60.28 | 60.33 | 4,911,702 | -1.72(-2.77%) |
Feb 22, 2016 | 58.91 | 62.09 | 58.81 | 62.05 | 6,983,189 | +3.63(+6.21%) |
Feb 19, 2016 | 57.22 | 58.74 | 56.98 | 58.42 | 5,812,770 | +1.20(+2.09%) |
Feb 18, 2016 | 58.42 | 58.77 | 57.11 | 57.23 | 5,223,350 | -1.46(-2.49%) |
Feb 17, 2016 | 59.09 | 59.37 | 57.68 | 58.69 | 5,060,045 | +0.47(+0.81%) |
Feb 16, 2016 | 58.68 | 58.84 | 57.75 | 58.22 | 3,986,153 | +0.11(+0.19%) |
Feb 12, 2016 | 56.93 | 58.11 | 58.11 | 58.11 | 5,359,356 | +1.04(+1.82%) |
Feb 11, 2016 | 56.84 | 57.97 | 56.65 | 57.07 | 6,803,848 | -0.77(-1.34%) |
Feb 10, 2016 | 58.20 | 58.91 | 57.53 | 57.84 | 5,088,656 | +0.72(+1.25%) |
Feb 09, 2016 | 55.18 | 58.05 | 54.74 | 57.13 | 9,184,797 | +1.89(+3.43%) |
Feb 08, 2016 | 53.34 | 55.48 | 51.99 | 55.23 | 8,385,243 | +0.80(+1.48%) |
Feb 05, 2016 | 57.25 | 57.37 | 53.81 | 54.43 | 7,869,182 | -3.17(-5.50%) |
Feb 04, 2016 | 58.29 | 58.71 | 56.41 | 57.60 | 8,857,481 | -0.86(-1.48%) |
Feb 03, 2016 | 60.58 | 60.73 | 57.60 | 58.46 | 9,604,703 | -1.03(-1.73%) |
Feb 02, 2016 | 62.64 | 62.76 | 58.97 | 59.49 | 7,969,252 | -3.47(-5.51%) |
Feb 01, 2016 | 62.93 | 64.17 | 62.09 | 62.96 | 6,871,808 | -0.34(-0.53%) |
Jan 29, 2016 | 66.14 | 66.18 | 61.59 | 63.30 | 18,270,934 | -5.14(-7.52%) |
Jan 28, 2016 | 69.34 | 69.66 | 67.40 | 68.45 | 6,077,708 | +0.29(+0.43%) |
Jan 27, 2016 | 69.52 | 69.98 | 67.93 | 68.15 | 4,372,628 | -1.31(-1.89%) |
Jan 26, 2016 | 68.55 | 70.11 | 68.27 | 69.47 | 5,651,336 | +0.89(+1.30%) |
Jan 25, 2016 | 67.95 | 69.13 | 67.44 | 68.57 | 5,528,951 | +0.55(+0.81%) |
Jan 22, 2016 | 66.69 | 68.06 | 66.00 | 68.02 | 4,047,498 | +2.29(+3.48%) |
Jan 21, 2016 | 65.90 | 66.26 | 64.52 | 65.74 | 3,971,013 | +0.18(+0.27%) |
Jan 20, 2016 | 64.92 | 66.39 | 63.79 | 65.56 | 4,755,824 | -0.51(-0.77%) |
Jan 19, 2016 | 65.55 | 66.93 | 65.14 | 66.07 | 5,139,171 | +1.28(+1.98%) |
Jan 15, 2016 | 63.10 | 64.79 | 64.79 | 64.79 | 8,749,268 | +1.55(+2.45%) |
Jan 14, 2016 | 62.08 | 63.71 | 60.32 | 63.24 | 4,533,481 | +1.08(+1.74%) |
Jan 13, 2016 | 64.98 | 65.31 | 61.96 | 62.16 | 4,035,049 | -2.20(-3.41%) |
Jan 12, 2016 | 63.41 | 64.82 | 63.41 | 64.36 | 3,537,096 | +1.38(+2.20%) |
Jan 11, 2016 | 62.17 | 63.56 | 62.03 | 62.97 | 3,815,760 | +1.06(+1.71%) |
Jan 08, 2016 | 61.99 | 63.76 | 61.74 | 61.91 | 3,986,555 | +0.66(+1.07%) |
Jan 07, 2016 | 61.12 | 63.46 | 60.36 | 61.26 | 4,454,888 | -1.20(-1.92%) |
Jan 06, 2016 | 62.38 | 63.05 | 61.35 | 62.45 | 3,836,411 | -1.24(-1.94%) |
Jan 05, 2016 | 64.83 | 65.53 | 63.59 | 63.69 | 3,363,870 | -1.14(-1.75%) |