Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 75.28 | 75.56 | 74.62 | 74.86 | 604,246 | -0.48(-0.64%) |
Mar 30, 2016 | 75.87 | 75.92 | 75.19 | 75.34 | 268,836 | -0.20(-0.26%) |
Mar 29, 2016 | 74.16 | 75.57 | 73.66 | 75.54 | 374,815 | +1.15(+1.54%) |
Mar 28, 2016 | 74.24 | 74.61 | 73.75 | 74.39 | 262,008 | +0.17(+0.23%) |
Mar 24, 2016 | 73.65 | 74.22 | 74.22 | 74.22 | 290,074 | +0.27(+0.37%) |
Mar 23, 2016 | 74.70 | 74.73 | 73.87 | 73.95 | 465,843 | -0.95(-1.27%) |
Mar 22, 2016 | 74.40 | 75.06 | 73.94 | 74.89 | 507,577 | +0.42(+0.56%) |
Mar 21, 2016 | 73.61 | 74.56 | 73.13 | 74.48 | 635,647 | +0.86(+1.17%) |
Mar 18, 2016 | 72.82 | 73.91 | 72.82 | 73.62 | 810,630 | +0.58(+0.79%) |
Mar 17, 2016 | 71.95 | 73.21 | 71.73 | 73.04 | 422,468 | +1.40(+1.95%) |
Mar 16, 2016 | 70.53 | 71.90 | 70.52 | 71.64 | 372,508 | +1.07(+1.52%) |
Mar 15, 2016 | 69.82 | 70.76 | 69.67 | 70.57 | 336,446 | +0.15(+0.22%) |
Mar 14, 2016 | 70.12 | 70.76 | 70.07 | 70.41 | 368,447 | -0.15(-0.22%) |
Mar 11, 2016 | 70.13 | 70.69 | 70.08 | 70.57 | 223,298 | +0.84(+1.20%) |
Mar 10, 2016 | 70.08 | 70.08 | 69.06 | 69.73 | 219,990 | -0.16(-0.23%) |
Mar 09, 2016 | 70.05 | 70.18 | 69.58 | 69.89 | 296,778 | +0.10(+0.14%) |
Mar 08, 2016 | 70.54 | 70.54 | 69.62 | 69.79 | 348,153 | -1.04(-1.47%) |
Mar 07, 2016 | 70.34 | 71.03 | 70.02 | 70.83 | 753,417 | +0.23(+0.33%) |
Mar 04, 2016 | 70.17 | 70.87 | 70.05 | 70.60 | 621,598 | +0.34(+0.49%) |
Mar 03, 2016 | 69.58 | 70.31 | 69.54 | 70.25 | 272,037 | +0.70(+1.00%) |
Mar 02, 2016 | 69.14 | 69.59 | 68.83 | 69.56 | 193,874 | +0.19(+0.27%) |
Mar 01, 2016 | 68.52 | 69.59 | 67.86 | 69.37 | 342,672 | +1.48(+2.18%) |
Feb 29, 2016 | 68.40 | 68.81 | 67.86 | 67.89 | 266,870 | -0.51(-0.74%) |
Feb 26, 2016 | 68.25 | 68.68 | 67.80 | 68.39 | 278,648 | +0.66(+0.97%) |
Feb 25, 2016 | 67.76 | 68.27 | 66.96 | 67.73 | 341,277 | +0.03(+0.04%) |
Feb 24, 2016 | 66.94 | 68.05 | 66.36 | 67.71 | 497,777 | +0.13(+0.19%) |
Feb 23, 2016 | 68.24 | 68.74 | 67.47 | 67.58 | 349,389 | -0.88(-1.28%) |
Feb 22, 2016 | 68.19 | 69.39 | 68.03 | 68.45 | 429,513 | +0.95(+1.40%) |
Feb 19, 2016 | 66.92 | 67.56 | 66.39 | 67.51 | 305,558 | +0.08(+0.12%) |
Feb 18, 2016 | 66.84 | 67.60 | 66.48 | 67.43 | 331,218 | +0.69(+1.03%) |
Feb 17, 2016 | 66.72 | 67.06 | 66.31 | 66.74 | 820,472 | +0.62(+0.94%) |
Feb 16, 2016 | 65.47 | 66.48 | 64.91 | 66.12 | 887,898 | +1.30(+2.01%) |
Feb 12, 2016 | 64.34 | 64.81 | 64.81 | 64.81 | 990,791 | +0.80(+1.26%) |
Feb 11, 2016 | 63.31 | 64.48 | 63.15 | 64.01 | 557,099 | -0.34(-0.53%) |
Feb 10, 2016 | 64.77 | 65.32 | 63.93 | 64.35 | 628,114 | -0.20(-0.31%) |
Feb 09, 2016 | 64.39 | 65.15 | 63.46 | 64.55 | 886,256 | -0.51(-0.79%) |
Feb 08, 2016 | 65.07 | 65.26 | 64.17 | 65.07 | 455,483 | -0.65(-0.99%) |
Feb 05, 2016 | 65.85 | 66.53 | 65.38 | 65.72 | 709,408 | -0.30(-0.45%) |
Feb 04, 2016 | 64.55 | 66.78 | 64.52 | 66.02 | 420,809 | +1.13(+1.74%) |
Feb 03, 2016 | 64.32 | 64.93 | 62.95 | 64.89 | 376,602 | +1.22(+1.92%) |
Feb 02, 2016 | 63.52 | 64.48 | 63.23 | 63.67 | 539,104 | -0.87(-1.34%) |
Feb 01, 2016 | 65.20 | 65.25 | 64.34 | 64.53 | 509,175 | -0.96(-1.46%) |
Jan 29, 2016 | 62.73 | 65.49 | 62.36 | 65.49 | 935,064 | +2.72(+4.33%) |
Jan 28, 2016 | 64.09 | 65.50 | 61.78 | 62.77 | 1,590,586 | -1.31(-2.04%) |
Jan 27, 2016 | 63.13 | 66.47 | 62.95 | 64.08 | 1,175,716 | +0.63(+1.00%) |
Jan 26, 2016 | 62.24 | 63.52 | 61.89 | 63.45 | 726,143 | +1.73(+2.81%) |
Jan 25, 2016 | 62.88 | 62.93 | 61.55 | 61.72 | 613,148 | -1.53(-2.41%) |
Jan 22, 2016 | 62.65 | 63.58 | 62.22 | 63.24 | 556,088 | +1.49(+2.41%) |
Jan 21, 2016 | 62.53 | 62.84 | 61.62 | 61.75 | 696,329 | -0.79(-1.27%) |
Jan 20, 2016 | 61.92 | 62.98 | 60.70 | 62.55 | 484,108 | -0.33(-0.52%) |
Jan 19, 2016 | 63.79 | 64.02 | 62.36 | 62.87 | 468,669 | -0.32(-0.50%) |
Jan 15, 2016 | 62.86 | 63.19 | 63.19 | 63.19 | 516,265 | -1.22(-1.89%) |
Jan 14, 2016 | 63.57 | 64.73 | 62.67 | 64.41 | 467,981 | +1.19(+1.89%) |
Jan 13, 2016 | 64.71 | 65.41 | 63.13 | 63.22 | 384,270 | -1.30(-2.02%) |
Jan 12, 2016 | 64.66 | 65.05 | 63.44 | 64.52 | 453,899 | +0.32(+0.50%) |
Jan 11, 2016 | 64.56 | 64.77 | 63.82 | 64.19 | 326,237 | -0.22(-0.35%) |
Jan 08, 2016 | 65.57 | 65.57 | 64.37 | 64.42 | 423,842 | -0.87(-1.34%) |
Jan 07, 2016 | 65.64 | 66.02 | 64.91 | 65.29 | 598,356 | -1.40(-2.10%) |
Jan 06, 2016 | 66.63 | 67.19 | 66.26 | 66.69 | 560,289 | -0.75(-1.11%) |
Jan 05, 2016 | 68.10 | 68.38 | 66.71 | 67.44 | 557,826 | -0.67(-0.98%) |