Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 68.76 | 69.39 | 68.49 | 68.73 | 18,251,434 | -0.08(-0.12%) |
Mar 30, 2016 | 69.18 | 70.01 | 68.50 | 68.81 | 10,857,969 | -0.17(-0.25%) |
Mar 29, 2016 | 68.98 | 69.01 | 67.79 | 68.98 | 11,580,223 | -0.19(-0.28%) |
Mar 28, 2016 | 68.89 | 70.56 | 68.79 | 69.18 | 12,838,467 | +0.85(+1.25%) |
Mar 24, 2016 | 67.04 | 68.32 | 68.32 | 68.32 | 19,241,906 | +0.93(+1.38%) |
Mar 23, 2016 | 68.05 | 69.00 | 67.31 | 67.40 | 18,561,896 | -2.72(-3.88%) |
Mar 22, 2016 | 68.94 | 70.30 | 68.87 | 70.12 | 13,116,531 | +0.79(+1.13%) |
Mar 21, 2016 | 67.34 | 69.59 | 67.34 | 69.33 | 13,119,852 | +1.80(+2.66%) |
Mar 18, 2016 | 67.35 | 67.88 | 66.99 | 67.54 | 22,486,784 | +0.55(+0.83%) |
Mar 17, 2016 | 67.18 | 67.61 | 66.45 | 66.98 | 14,099,859 | -0.56(-0.83%) |
Mar 16, 2016 | 66.56 | 68.00 | 66.52 | 67.55 | 11,840,966 | +0.63(+0.94%) |
Mar 15, 2016 | 67.28 | 67.39 | 66.61 | 66.92 | 13,716,436 | -0.76(-1.13%) |
Mar 14, 2016 | 67.34 | 68.24 | 66.84 | 67.68 | 14,708,815 | +0.93(+1.39%) |
Mar 11, 2016 | 66.99 | 67.00 | 66.12 | 66.75 | 14,210,362 | +0.75(+1.14%) |
Mar 10, 2016 | 65.75 | 66.94 | 65.39 | 66.00 | 14,615,802 | +0.60(+0.92%) |
Mar 09, 2016 | 66.22 | 66.46 | 65.10 | 65.40 | 13,998,854 | -0.62(-0.94%) |
Mar 08, 2016 | 66.75 | 67.31 | 65.79 | 66.02 | 14,848,053 | -0.74(-1.10%) |
Mar 07, 2016 | 64.86 | 67.04 | 64.69 | 66.75 | 17,612,966 | +1.82(+2.80%) |
Mar 04, 2016 | 65.75 | 65.77 | 64.67 | 64.94 | 28,474,354 | -0.46(-0.71%) |
Mar 03, 2016 | 66.37 | 66.50 | 65.14 | 65.40 | 16,616,411 | -0.72(-1.09%) |
Mar 02, 2016 | 66.72 | 66.78 | 65.49 | 66.12 | 14,178,260 | -0.66(-0.99%) |
Mar 01, 2016 | 65.45 | 66.81 | 65.01 | 66.78 | 15,768,246 | +1.82(+2.80%) |
Feb 29, 2016 | 65.43 | 66.37 | 64.97 | 64.97 | 17,084,908 | -0.63(-0.96%) |
Feb 26, 2016 | 67.47 | 67.70 | 65.45 | 65.60 | 17,928,820 | -1.53(-2.28%) |
Feb 25, 2016 | 67.01 | 67.38 | 66.68 | 67.13 | 12,316,832 | +0.60(+0.90%) |
Feb 24, 2016 | 65.09 | 66.67 | 64.62 | 66.54 | 11,195,256 | +0.75(+1.14%) |
Feb 23, 2016 | 66.34 | 66.57 | 65.45 | 65.79 | 11,268,746 | -0.56(-0.84%) |
Feb 22, 2016 | 65.79 | 66.64 | 65.56 | 66.34 | 13,092,827 | +1.24(+1.90%) |
Feb 19, 2016 | 65.67 | 66.25 | 64.87 | 65.11 | 17,321,886 | -1.15(-1.74%) |
Feb 18, 2016 | 66.72 | 67.72 | 66.22 | 66.26 | 15,344,525 | -0.28(-0.41%) |
Feb 17, 2016 | 67.83 | 68.13 | 66.02 | 66.54 | 30,565,424 | -1.33(-1.96%) |
Feb 16, 2016 | 67.55 | 67.97 | 66.93 | 67.87 | 16,487,185 | +1.27(+1.91%) |
Feb 12, 2016 | 66.02 | 66.60 | 66.60 | 66.60 | 15,191,728 | +1.55(+2.38%) |
Feb 11, 2016 | 64.41 | 65.86 | 64.04 | 65.05 | 17,474,784 | -0.33(-0.50%) |
Feb 10, 2016 | 66.04 | 66.90 | 65.18 | 65.38 | 18,066,052 | +0.41(+0.63%) |
Feb 09, 2016 | 62.70 | 65.88 | 62.65 | 64.97 | 19,233,690 | +1.48(+2.33%) |
Feb 08, 2016 | 62.69 | 64.52 | 62.44 | 63.48 | 25,662,872 | +0.09(+0.14%) |
Feb 05, 2016 | 64.54 | 65.54 | 62.88 | 63.39 | 21,129,342 | -1.15(-1.78%) |
Feb 04, 2016 | 64.05 | 65.11 | 63.74 | 64.54 | 19,521,114 | +0.22(+0.34%) |
Feb 03, 2016 | 63.22 | 64.77 | 62.45 | 64.33 | 32,898,882 | +2.74(+4.46%) |
Feb 02, 2016 | 62.68 | 62.71 | 60.98 | 61.58 | 22,618,524 | -1.00(-1.60%) |
Feb 01, 2016 | 61.30 | 62.93 | 61.27 | 62.58 | 24,049,600 | +0.78(+1.27%) |
Jan 29, 2016 | 62.75 | 63.51 | 61.30 | 61.80 | 49,730,356 | -3.37(-5.18%) |
Jan 28, 2016 | 67.01 | 67.18 | 64.68 | 65.17 | 19,004,536 | -1.56(-2.34%) |
Jan 27, 2016 | 68.38 | 68.57 | 66.27 | 66.74 | 16,800,914 | -1.92(-2.80%) |
Jan 26, 2016 | 67.55 | 69.12 | 67.20 | 68.66 | 9,240,834 | +1.19(+1.77%) |
Jan 25, 2016 | 68.15 | 69.65 | 67.38 | 67.47 | 13,671,351 | -0.91(-1.33%) |
Jan 22, 2016 | 67.31 | 68.56 | 66.80 | 68.38 | 12,302,917 | +2.20(+3.33%) |
Jan 21, 2016 | 67.29 | 67.46 | 66.05 | 66.17 | 16,324,438 | -1.25(-1.86%) |
Jan 20, 2016 | 65.52 | 68.38 | 64.24 | 67.42 | 26,417,628 | +0.48(+0.72%) |
Jan 19, 2016 | 69.35 | 69.41 | 66.16 | 66.94 | 19,299,792 | -1.44(-2.11%) |
Jan 15, 2016 | 67.29 | 68.38 | 68.38 | 68.38 | 24,319,630 | -0.88(-1.27%) |
Jan 14, 2016 | 69.04 | 70.65 | 67.60 | 69.26 | 21,891,986 | +0.36(+0.52%) |
Jan 13, 2016 | 72.41 | 72.99 | 68.59 | 68.90 | 16,289,098 | -3.40(-4.70%) |
Jan 12, 2016 | 72.15 | 73.34 | 70.89 | 72.30 | 13,198,690 | +0.45(+0.62%) |
Jan 11, 2016 | 72.39 | 72.39 | 70.21 | 71.85 | 16,549,068 | +0.04(+0.05%) |
Jan 08, 2016 | 72.15 | 72.96 | 71.79 | 71.82 | 16,083,935 | +0.15(+0.21%) |
Jan 07, 2016 | 73.02 | 73.72 | 71.50 | 71.67 | 17,375,318 | -3.02(-4.04%) |
Jan 06, 2016 | 72.65 | 74.97 | 72.61 | 74.68 | 16,842,142 | +0.77(+1.05%) |
Jan 05, 2016 | 74.23 | 74.35 | 73.49 | 73.91 | 12,428,599 | +0.93(+1.28%) |