Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 72.20 | 72.48 | 71.57 | 72.07 | 7,949,538 | -0.28(-0.39%) |
Mar 30, 2016 | 71.52 | 72.56 | 71.46 | 72.35 | 10,285,377 | +1.32(+1.86%) |
Mar 29, 2016 | 69.75 | 71.23 | 69.65 | 71.03 | 11,187,031 | +1.22(+1.75%) |
Mar 28, 2016 | 69.86 | 69.98 | 69.47 | 69.80 | 7,729,296 | -0.06(-0.08%) |
Mar 24, 2016 | 69.40 | 69.86 | 69.86 | 69.86 | 6,689,979 | +0.22(+0.31%) |
Mar 23, 2016 | 68.74 | 69.89 | 68.57 | 69.64 | 7,732,885 | +0.90(+1.30%) |
Mar 22, 2016 | 69.01 | 69.40 | 68.72 | 68.75 | 7,210,884 | -0.76(-1.10%) |
Mar 21, 2016 | 69.33 | 69.67 | 68.93 | 69.51 | 7,849,889 | -0.01(-0.01%) |
Mar 18, 2016 | 69.26 | 69.82 | 68.91 | 69.52 | 15,946,467 | +0.60(+0.87%) |
Mar 17, 2016 | 68.11 | 69.42 | 68.01 | 68.92 | 7,865,439 | +0.73(+1.06%) |
Mar 16, 2016 | 67.54 | 68.63 | 67.38 | 68.19 | 8,024,880 | +0.43(+0.64%) |
Mar 15, 2016 | 67.07 | 67.76 | 66.58 | 67.76 | 6,836,458 | +0.40(+0.59%) |
Mar 14, 2016 | 67.47 | 67.58 | 66.86 | 67.36 | 8,401,363 | -0.13(-0.20%) |
Mar 11, 2016 | 67.04 | 67.85 | 66.60 | 67.50 | 10,046,123 | +1.33(+2.01%) |
Mar 10, 2016 | 67.03 | 67.28 | 65.56 | 66.17 | 10,755,557 | -0.43(-0.65%) |
Mar 09, 2016 | 66.90 | 66.98 | 65.87 | 66.60 | 9,860,620 | +0.06(+0.09%) |
Mar 08, 2016 | 67.37 | 67.39 | 66.44 | 66.54 | 13,152,201 | -1.24(-1.83%) |
Mar 07, 2016 | 69.15 | 69.21 | 67.23 | 67.79 | 17,688,490 | -1.85(-2.65%) |
Mar 04, 2016 | 69.94 | 69.64 | 69.36 | 69.64 | 10,055,565 | -0.01(-0.01%) |
Mar 03, 2016 | 70.18 | 70.20 | 69.13 | 69.64 | 6,991,232 | -0.37(-0.52%) |
Mar 02, 2016 | 70.20 | 70.29 | 69.41 | 70.01 | 6,090,531 | -0.32(-0.46%) |
Mar 01, 2016 | 68.78 | 70.33 | 68.69 | 70.33 | 9,238,374 | +2.12(+3.11%) |
Feb 29, 2016 | 68.66 | 69.63 | 68.21 | 68.21 | 8,262,806 | -0.32(-0.47%) |
Feb 26, 2016 | 69.48 | 69.64 | 68.50 | 68.53 | 7,125,296 | -0.51(-0.74%) |
Feb 25, 2016 | 67.81 | 69.11 | 67.78 | 69.04 | 7,259,477 | +1.34(+1.98%) |
Feb 24, 2016 | 67.14 | 68.03 | 66.32 | 67.70 | 8,201,693 | -0.28(-0.42%) |
Feb 23, 2016 | 68.74 | 68.90 | 67.84 | 67.99 | 6,555,340 | -0.86(-1.25%) |
Feb 22, 2016 | 68.11 | 68.97 | 67.94 | 68.84 | 7,939,574 | +1.44(+2.14%) |
Feb 19, 2016 | 66.93 | 67.58 | 66.24 | 67.40 | 8,225,597 | +0.27(+0.41%) |
Feb 18, 2016 | 67.74 | 68.08 | 66.92 | 67.13 | 7,362,801 | -0.74(-1.10%) |
Feb 17, 2016 | 67.59 | 67.96 | 67.19 | 67.87 | 8,985,658 | +1.01(+1.51%) |
Feb 16, 2016 | 67.16 | 67.48 | 66.20 | 66.86 | 9,333,405 | +0.64(+0.97%) |
Feb 12, 2016 | 65.30 | 66.23 | 66.23 | 66.23 | 9,261,885 | +1.83(+2.85%) |
Feb 11, 2016 | 63.75 | 64.96 | 63.41 | 64.39 | 14,845,779 | -1.58(-2.39%) |
Feb 10, 2016 | 65.02 | 66.80 | 64.96 | 65.97 | 12,088,139 | +1.71(+2.66%) |
Feb 09, 2016 | 62.44 | 65.34 | 62.18 | 64.26 | 15,825,096 | +0.53(+0.83%) |
Feb 08, 2016 | 65.78 | 65.87 | 62.35 | 63.73 | 32,471,450 | -3.55(-5.27%) |
Feb 05, 2016 | 69.18 | 69.23 | 66.35 | 67.28 | 13,758,935 | -2.01(-2.90%) |
Feb 04, 2016 | 69.69 | 70.18 | 68.42 | 69.29 | 15,669,031 | -0.66(-0.94%) |
Feb 03, 2016 | 69.37 | 70.18 | 68.12 | 69.95 | 10,571,100 | +0.92(+1.34%) |
Feb 02, 2016 | 69.12 | 69.79 | 68.77 | 69.03 | 10,178,362 | -0.92(-1.32%) |
Feb 01, 2016 | 69.67 | 70.33 | 68.89 | 69.95 | 13,297,266 | -0.10(-0.15%) |
Jan 29, 2016 | 66.23 | 70.06 | 64.66 | 70.05 | 42,988,372 | +4.85(+7.44%) |
Jan 28, 2016 | 67.17 | 67.57 | 65.20 | 65.20 | 16,246,165 | -1.49(-2.23%) |
Jan 27, 2016 | 67.69 | 68.16 | 66.38 | 66.69 | 9,587,333 | -0.91(-1.35%) |
Jan 26, 2016 | 67.88 | 67.97 | 67.29 | 67.60 | 7,974,994 | +0.13(+0.20%) |
Jan 25, 2016 | 68.43 | 68.57 | 67.33 | 67.47 | 9,704,133 | -0.90(-1.32%) |
Jan 22, 2016 | 68.34 | 68.82 | 67.83 | 68.37 | 9,200,592 | +1.07(+1.59%) |
Jan 21, 2016 | 66.51 | 68.02 | 65.92 | 67.30 | 12,685,530 | +0.83(+1.25%) |
Jan 20, 2016 | 65.79 | 67.16 | 64.93 | 66.47 | 17,635,610 | -0.67(-0.99%) |
Jan 19, 2016 | 68.60 | 68.67 | 66.45 | 67.14 | 17,022,600 | -0.41(-0.61%) |
Jan 15, 2016 | 67.65 | 67.55 | 67.55 | 67.55 | 19,640,380 | -1.85(-2.67%) |
Jan 14, 2016 | 68.79 | 70.08 | 68.33 | 69.40 | 11,086,107 | +0.66(+0.96%) |
Jan 13, 2016 | 70.79 | 70.90 | 68.64 | 68.75 | 13,458,775 | -1.56(-2.22%) |
Jan 12, 2016 | 70.08 | 70.53 | 69.61 | 70.31 | 10,885,072 | +0.79(+1.14%) |
Jan 11, 2016 | 68.76 | 69.67 | 68.33 | 69.52 | 13,895,577 | +0.98(+1.43%) |
Jan 08, 2016 | 69.65 | 70.03 | 68.42 | 68.54 | 10,609,513 | -0.86(-1.23%) |
Jan 07, 2016 | 69.37 | 70.62 | 68.98 | 69.39 | 13,256,651 | -1.39(-1.97%) |
Jan 06, 2016 | 70.53 | 71.33 | 70.39 | 70.79 | 17,110,990 | -0.94(-1.31%) |
Jan 05, 2016 | 71.71 | 71.95 | 71.04 | 71.73 | 9,540,958 | +0.54(+0.75%) |