Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.62 | 66.68 | 65.36 | 66.22 | 1,780,009 | +0.71(+1.09%) |
Mar 30, 2016 | 65.11 | 66.14 | 64.75 | 65.51 | 1,284,873 | +0.68(+1.04%) |
Mar 29, 2016 | 64.40 | 64.93 | 64.13 | 64.83 | 1,195,788 | +0.65(+1.01%) |
Mar 28, 2016 | 64.05 | 64.71 | 63.83 | 64.18 | 1,245,487 | +0.17(+0.27%) |
Mar 24, 2016 | 64.88 | 64.01 | 64.01 | 64.01 | 1,928,925 | -0.95(-1.46%) |
Mar 23, 2016 | 65.30 | 65.53 | 64.79 | 64.96 | 2,330,688 | -0.54(-0.83%) |
Mar 22, 2016 | 64.55 | 66.06 | 64.33 | 65.50 | 2,719,887 | +0.94(+1.45%) |
Mar 21, 2016 | 64.97 | 64.97 | 63.91 | 64.56 | 2,014,472 | -0.59(-0.90%) |
Mar 18, 2016 | 63.71 | 65.79 | 63.45 | 65.15 | 4,244,581 | +1.87(+2.95%) |
Mar 17, 2016 | 63.05 | 64.36 | 62.81 | 63.28 | 3,165,035 | +0.22(+0.34%) |
Mar 16, 2016 | 62.41 | 63.25 | 61.80 | 63.06 | 2,765,160 | +0.25(+0.40%) |
Mar 15, 2016 | 63.26 | 63.83 | 62.33 | 62.81 | 2,682,407 | -1.67(-2.59%) |
Mar 14, 2016 | 64.31 | 64.95 | 64.10 | 64.48 | 1,622,736 | +0.02(+0.03%) |
Mar 11, 2016 | 63.68 | 64.51 | 63.31 | 64.46 | 1,390,331 | +1.22(+1.93%) |
Mar 10, 2016 | 63.25 | 63.52 | 62.29 | 63.24 | 1,213,709 | +0.25(+0.40%) |
Mar 09, 2016 | 62.48 | 63.38 | 62.07 | 62.99 | 1,155,694 | +0.74(+1.18%) |
Mar 08, 2016 | 63.27 | 63.70 | 61.87 | 62.25 | 1,624,235 | -1.19(-1.88%) |
Mar 07, 2016 | 62.18 | 63.97 | 62.03 | 63.45 | 2,068,467 | +0.84(+1.35%) |
Mar 04, 2016 | 62.03 | 63.45 | 61.74 | 62.60 | 1,597,509 | +0.60(+0.97%) |
Mar 03, 2016 | 60.58 | 62.41 | 60.07 | 62.00 | 2,691,213 | +1.25(+2.05%) |
Mar 02, 2016 | 60.20 | 60.96 | 60.08 | 60.76 | 1,625,483 | +0.10(+0.16%) |
Mar 01, 2016 | 58.94 | 60.88 | 58.38 | 60.66 | 2,132,941 | +2.35(+4.03%) |
Feb 29, 2016 | 58.94 | 59.18 | 58.22 | 58.31 | 1,363,982 | -0.43(-0.73%) |
Feb 26, 2016 | 59.15 | 59.15 | 57.97 | 58.74 | 1,815,125 | +0.31(+0.52%) |
Feb 25, 2016 | 58.27 | 58.46 | 57.17 | 58.43 | 1,096,732 | +0.16(+0.28%) |
Feb 24, 2016 | 57.43 | 58.49 | 56.51 | 58.27 | 1,648,058 | +0.47(+0.81%) |
Feb 23, 2016 | 58.57 | 59.18 | 57.77 | 57.80 | 1,507,048 | -0.75(-1.29%) |
Feb 22, 2016 | 58.33 | 58.86 | 58.22 | 58.56 | 1,188,094 | +0.67(+1.16%) |
Feb 19, 2016 | 58.21 | 58.21 | 56.79 | 57.88 | 1,532,655 | -0.67(-1.15%) |
Feb 18, 2016 | 58.50 | 58.83 | 57.96 | 58.56 | 1,565,994 | -0.32(-0.55%) |
Feb 17, 2016 | 57.34 | 59.45 | 57.26 | 58.88 | 2,648,392 | +2.14(+3.76%) |
Feb 16, 2016 | 56.30 | 56.84 | 55.24 | 56.74 | 1,961,466 | +1.35(+2.45%) |
Feb 12, 2016 | 54.97 | 55.39 | 55.39 | 55.39 | 2,116,722 | +0.88(+1.61%) |
Feb 11, 2016 | 54.34 | 55.21 | 53.61 | 54.51 | 3,699,328 | -0.84(-1.52%) |
Feb 10, 2016 | 56.07 | 56.34 | 55.16 | 55.35 | 1,465,086 | -0.43(-0.77%) |
Feb 09, 2016 | 55.76 | 56.70 | 54.75 | 55.78 | 2,662,886 | -0.67(-1.19%) |
Feb 08, 2016 | 56.61 | 57.26 | 55.29 | 56.46 | 2,201,864 | -0.84(-1.47%) |
Feb 05, 2016 | 57.99 | 58.26 | 56.79 | 57.30 | 3,343,916 | -0.74(-1.27%) |
Feb 04, 2016 | 56.78 | 58.31 | 56.65 | 58.04 | 3,987,706 | +0.83(+1.44%) |
Feb 03, 2016 | 57.48 | 57.95 | 56.22 | 57.21 | 6,850,681 | +0.00(+0.00%) |
Feb 02, 2016 | 58.07 | 58.65 | 56.72 | 57.21 | 8,233,802 | -0.87(-1.50%) |
Feb 01, 2016 | 56.56 | 58.51 | 56.09 | 58.08 | 3,196,204 | +0.80(+1.39%) |
Jan 29, 2016 | 55.55 | 57.40 | 55.36 | 57.28 | 2,708,099 | +2.21(+4.01%) |
Jan 28, 2016 | 55.82 | 56.18 | 54.21 | 55.08 | 2,192,851 | -0.21(-0.37%) |
Jan 27, 2016 | 55.98 | 56.69 | 54.82 | 55.28 | 1,840,756 | -0.78(-1.39%) |
Jan 26, 2016 | 55.01 | 56.21 | 54.35 | 56.06 | 2,132,595 | +1.39(+2.54%) |
Jan 25, 2016 | 55.28 | 55.42 | 54.39 | 54.67 | 3,589,158 | -0.65(-1.17%) |
Jan 22, 2016 | 55.73 | 56.03 | 55.00 | 55.32 | 4,867,455 | +0.54(+0.98%) |
Jan 21, 2016 | 55.29 | 56.44 | 54.60 | 54.78 | 4,153,653 | -0.67(-1.21%) |
Jan 20, 2016 | 56.36 | 56.63 | 53.59 | 55.45 | 6,037,871 | -2.17(-3.77%) |
Jan 19, 2016 | 58.10 | 60.90 | 56.44 | 57.62 | 11,902,782 | -3.08(-5.07%) |
Jan 15, 2016 | 58.66 | 60.70 | 60.70 | 60.70 | 3,959,840 | +0.71(+1.18%) |
Jan 14, 2016 | 59.56 | 60.44 | 58.77 | 59.99 | 2,342,394 | +0.14(+0.24%) |
Jan 13, 2016 | 61.45 | 61.66 | 59.54 | 59.85 | 1,907,663 | -1.53(-2.50%) |
Jan 12, 2016 | 61.54 | 62.20 | 60.35 | 61.38 | 1,673,843 | +0.51(+0.84%) |
Jan 11, 2016 | 61.26 | 61.98 | 60.13 | 60.87 | 2,010,426 | -0.38(-0.62%) |
Jan 08, 2016 | 63.87 | 64.31 | 61.15 | 61.25 | 3,376,330 | -2.39(-3.75%) |
Jan 07, 2016 | 64.69 | 65.66 | 63.45 | 63.64 | 2,733,705 | -1.79(-2.74%) |
Jan 06, 2016 | 65.73 | 66.43 | 65.21 | 65.43 | 1,920,885 | -1.24(-1.86%) |
Jan 05, 2016 | 67.23 | 67.69 | 66.05 | 66.67 | 1,700,951 | -0.20(-0.30%) |