Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 74.83 | 75.11 | 74.61 | 74.61 | 361,984 | -0.36(-0.48%) |
Mar 30, 2016 | 75.04 | 75.50 | 74.76 | 74.97 | 1,517,474 | +0.44(+0.59%) |
Mar 29, 2016 | 73.44 | 74.65 | 73.35 | 74.53 | 1,226,305 | +1.98(+2.73%) |
Mar 28, 2016 | 72.70 | 73.25 | 72.50 | 72.55 | 433,668 | -0.27(-0.37%) |
Mar 24, 2016 | 72.82 | 72.82 | 72.82 | 0 | -0.33(-0.45%) | |
Mar 23, 2016 | 73.59 | 73.59 | 73.15 | 73.15 | 633,686 | +0.63(+0.87%) |
Mar 22, 2016 | 72.61 | 73.00 | 72.51 | 72.52 | 271,300 | -1.13(-1.53%) |
Mar 21, 2016 | 73.33 | 73.85 | 73.33 | 73.65 | 323,643 | -0.25(-0.34%) |
Mar 18, 2016 | 73.88 | 74.16 | 73.60 | 73.90 | 222,573 | -0.09(-0.12%) |
Mar 17, 2016 | 73.35 | 74.23 | 73.23 | 73.99 | 631,809 | +0.27(+0.37%) |
Mar 16, 2016 | 72.35 | 73.89 | 72.25 | 73.72 | 401,974 | +1.20(+1.65%) |
Mar 15, 2016 | 72.41 | 72.58 | 72.26 | 72.52 | 247,805 | -0.07(-0.10%) |
Mar 14, 2016 | 72.39 | 72.77 | 72.16 | 72.59 | 319,193 | -0.43(-0.59%) |
Mar 11, 2016 | 72.77 | 73.16 | 72.55 | 73.02 | 344,378 | +0.94(+1.30%) |
Mar 10, 2016 | 72.15 | 72.79 | 71.66 | 72.08 | 333,621 | +0.61(+0.85%) |
Mar 09, 2016 | 71.48 | 71.81 | 71.34 | 71.47 | 483,288 | +0.01(+0.01%) |
Mar 08, 2016 | 71.75 | 71.92 | 71.36 | 71.46 | 500,539 | -0.18(-0.25%) |
Mar 07, 2016 | 71.19 | 72.11 | 71.09 | 71.64 | 272,533 | -0.30(-0.41%) |
Mar 04, 2016 | 72.11 | 72.23 | 71.64 | 71.94 | 277,332 | +0.34(+0.47%) |
Mar 03, 2016 | 71.49 | 71.83 | 71.24 | 71.60 | 474,384 | +0.10(+0.14%) |
Mar 02, 2016 | 70.81 | 71.50 | 70.64 | 71.50 | 1,065,731 | -0.33(-0.46%) |
Mar 01, 2016 | 70.98 | 71.83 | 70.93 | 71.83 | 1,491,775 | +1.97(+2.82%) |
Feb 29, 2016 | 69.94 | 70.55 | 69.86 | 69.86 | 446,258 | -0.97(-1.38%) |
Feb 26, 2016 | 70.83 | 71.02 | 70.65 | 70.83 | 383,909 | -0.19(-0.26%) |
Feb 25, 2016 | 70.70 | 71.17 | 70.47 | 71.02 | 711,081 | +0.02(+0.03%) |
Feb 24, 2016 | 69.84 | 71.20 | 69.74 | 71.00 | 554,547 | +0.34(+0.48%) |
Feb 23, 2016 | 71.09 | 71.45 | 70.62 | 70.66 | 450,906 | -0.70(-0.97%) |
Feb 22, 2016 | 71.35 | 71.67 | 71.15 | 71.36 | 1,228,949 | -0.34(-0.48%) |
Feb 19, 2016 | 71.37 | 71.89 | 71.22 | 71.70 | 661,512 | +0.01(+0.01%) |
Feb 18, 2016 | 71.52 | 71.80 | 68.00 | 71.69 | 807,786 | -2.89(-3.88%) |
Feb 17, 2016 | 74.20 | 74.79 | 74.03 | 74.58 | 535,310 | +0.32(+0.43%) |
Feb 16, 2016 | 74.15 | 74.35 | 73.51 | 74.26 | 356,916 | +0.71(+0.97%) |
Feb 12, 2016 | 73.55 | 73.55 | 73.55 | 0 | +0.32(+0.44%) | |
Feb 11, 2016 | 73.30 | 73.33 | 72.62 | 73.23 | 1,152,116 | -1.05(-1.41%) |
Feb 10, 2016 | 74.47 | 74.68 | 74.18 | 74.28 | 355,988 | +0.59(+0.81%) |
Feb 09, 2016 | 73.47 | 74.09 | 73.21 | 73.68 | 414,801 | -0.37(-0.50%) |
Feb 08, 2016 | 73.16 | 74.27 | 73.04 | 74.05 | 349,729 | +0.11(+0.15%) |
Feb 05, 2016 | 74.23 | 74.42 | 73.74 | 73.94 | 628,413 | -0.86(-1.15%) |
Feb 04, 2016 | 74.25 | 74.86 | 74.01 | 74.80 | 1,538,004 | -0.74(-0.98%) |
Feb 03, 2016 | 74.75 | 75.59 | 74.23 | 75.54 | 1,035,768 | +1.90(+2.58%) |
Feb 02, 2016 | 74.07 | 74.12 | 73.50 | 73.64 | 339,103 | -0.66(-0.89%) |
Feb 01, 2016 | 73.63 | 74.42 | 73.59 | 74.30 | 614,993 | +0.56(+0.76%) |
Jan 29, 2016 | 72.92 | 73.74 | 72.87 | 73.74 | 760,566 | +1.92(+2.67%) |
Jan 28, 2016 | 72.80 | 72.83 | 71.82 | 71.82 | 1,047,844 | -0.28(-0.39%) |
Jan 27, 2016 | 72.33 | 72.85 | 71.89 | 72.10 | 967,466 | +0.01(+0.01%) |
Jan 26, 2016 | 71.21 | 72.23 | 71.21 | 72.09 | 513,808 | +0.81(+1.14%) |
Jan 25, 2016 | 71.09 | 71.62 | 71.00 | 71.28 | 1,083,143 | +0.25(+0.35%) |
Jan 22, 2016 | 70.86 | 71.20 | 70.65 | 71.03 | 729,365 | +0.77(+1.10%) |
Jan 21, 2016 | 69.86 | 70.26 | 69.28 | 70.26 | 1,162,691 | +0.43(+0.62%) |
Jan 20, 2016 | 70.15 | 70.20 | 68.80 | 69.83 | 710,902 | -1.03(-1.45%) |
Jan 19, 2016 | 70.84 | 71.14 | 70.45 | 70.86 | 802,612 | +1.21(+1.74%) |
Jan 15, 2016 | 69.65 | 69.65 | 69.65 | 0 | -1.64(-2.30%) | |
Jan 14, 2016 | 70.89 | 71.50 | 70.48 | 71.29 | 510,960 | +0.09(+0.13%) |
Jan 13, 2016 | 72.22 | 72.26 | 71.06 | 71.20 | 485,934 | -0.78(-1.08%) |
Jan 12, 2016 | 71.77 | 72.00 | 71.30 | 71.98 | 526,642 | +1.87(+2.67%) |
Jan 11, 2016 | 70.48 | 70.60 | 69.82 | 70.11 | 605,137 | +0.02(+0.03%) |
Jan 08, 2016 | 71.11 | 71.17 | 70.05 | 70.09 | 593,351 | -0.88(-1.23%) |
Jan 07, 2016 | 71.15 | 71.55 | 70.90 | 70.97 | 770,606 | -1.30(-1.79%) |
Jan 06, 2016 | 71.89 | 72.35 | 71.82 | 72.26 | 449,798 | -0.95(-1.30%) |
Jan 05, 2016 | 73.32 | 73.46 | 72.87 | 73.21 | 503,436 | -0.24(-0.33%) |