Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.80 | 65.19 | 64.77 | 65.12 | 93,117 | +0.37(+0.58%) |
Mar 30, 2016 | 64.80 | 64.85 | 64.34 | 64.75 | 50,485 | -0.53(-0.81%) |
Mar 29, 2016 | 64.97 | 65.27 | 64.75 | 65.27 | 43,215 | +0.54(+0.84%) |
Mar 28, 2016 | 64.51 | 64.84 | 64.47 | 64.73 | 55,918 | +0.16(+0.25%) |
Mar 24, 2016 | 65.07 | 64.57 | 64.57 | 64.57 | 126,197 | -0.02(-0.04%) |
Mar 23, 2016 | 64.00 | 64.70 | 63.99 | 64.59 | 94,008 | +0.67(+1.05%) |
Mar 22, 2016 | 64.29 | 64.33 | 63.82 | 63.92 | 31,125 | -0.02(-0.03%) |
Mar 21, 2016 | 64.02 | 64.18 | 63.77 | 63.94 | 102,916 | -0.47(-0.73%) |
Mar 18, 2016 | 64.37 | 64.58 | 64.24 | 64.41 | 101,310 | +0.10(+0.15%) |
Mar 17, 2016 | 64.11 | 64.50 | 64.09 | 64.31 | 47,479 | +0.36(+0.57%) |
Mar 16, 2016 | 63.67 | 64.14 | 63.57 | 63.95 | 65,254 | +0.15(+0.23%) |
Mar 15, 2016 | 64.09 | 64.15 | 63.68 | 63.80 | 415,025 | +0.01(+0.01%) |
Mar 14, 2016 | 63.78 | 64.02 | 63.69 | 63.79 | 45,326 | +0.30(+0.47%) |
Mar 11, 2016 | 64.25 | 64.25 | 63.49 | 63.49 | 85,209 | -0.69(-1.07%) |
Mar 10, 2016 | 64.51 | 64.57 | 63.82 | 64.18 | 60,108 | -0.26(-0.40%) |
Mar 09, 2016 | 64.40 | 64.64 | 64.23 | 64.44 | 82,252 | -0.42(-0.65%) |
Mar 08, 2016 | 64.95 | 65.27 | 64.79 | 64.86 | 54,166 | +0.74(+1.16%) |
Mar 07, 2016 | 64.08 | 64.14 | 63.90 | 64.12 | 55,833 | -0.05(-0.08%) |
Mar 04, 2016 | 64.23 | 64.41 | 63.95 | 64.17 | 101,778 | -0.36(-0.56%) |
Mar 03, 2016 | 64.39 | 64.74 | 64.24 | 64.54 | 52,642 | +0.24(+0.38%) |
Mar 02, 2016 | 64.03 | 64.37 | 63.99 | 64.29 | 154,500 | +0.15(+0.23%) |
Mar 01, 2016 | 65.22 | 65.22 | 64.05 | 64.15 | 154,256 | -0.97(-1.49%) |
Feb 29, 2016 | 64.92 | 65.22 | 64.92 | 65.12 | 235,199 | +0.18(+0.27%) |
Feb 26, 2016 | 64.87 | 65.07 | 64.75 | 64.94 | 112,414 | -0.62(-0.95%) |
Feb 25, 2016 | 65.43 | 65.93 | 65.34 | 65.56 | 125,938 | +0.23(+0.35%) |
Feb 24, 2016 | 65.86 | 66.27 | 65.14 | 65.34 | 156,418 | -0.07(-0.11%) |
Feb 23, 2016 | 64.63 | 65.47 | 64.61 | 65.41 | 83,285 | +0.27(+0.41%) |
Feb 22, 2016 | 65.23 | 65.25 | 65.05 | 65.14 | 55,118 | -0.05(-0.07%) |
Feb 19, 2016 | 65.16 | 65.47 | 65.06 | 65.19 | 652,116 | +0.03(+0.05%) |
Feb 18, 2016 | 64.44 | 65.16 | 64.44 | 65.16 | 55,646 | +0.74(+1.14%) |
Feb 17, 2016 | 64.57 | 64.62 | 64.13 | 64.42 | 106,884 | -0.43(-0.66%) |
Feb 16, 2016 | 64.95 | 65.01 | 64.62 | 64.85 | 257,003 | -0.65(-0.99%) |
Feb 12, 2016 | 65.95 | 65.50 | 65.50 | 65.50 | 268,119 | -1.03(-1.55%) |
Feb 11, 2016 | 66.78 | 67.12 | 66.16 | 66.53 | 217,854 | +0.52(+0.78%) |
Feb 10, 2016 | 65.47 | 66.02 | 65.23 | 66.02 | 234,626 | +0.48(+0.73%) |
Feb 09, 2016 | 65.68 | 65.68 | 65.27 | 65.54 | 155,553 | +0.08(+0.12%) |
Feb 08, 2016 | 64.58 | 65.47 | 64.58 | 65.46 | 153,387 | +1.24(+1.94%) |
Feb 05, 2016 | 63.75 | 64.25 | 63.62 | 64.21 | 95,920 | +0.07(+0.11%) |
Feb 04, 2016 | 63.87 | 64.14 | 63.65 | 64.14 | 674,718 | +0.27(+0.43%) |
Feb 03, 2016 | 63.90 | 64.66 | 63.79 | 63.87 | 116,677 | -0.36(-0.55%) |
Feb 02, 2016 | 63.83 | 64.24 | 63.79 | 64.22 | 198,018 | +1.03(+1.62%) |
Feb 01, 2016 | 63.21 | 63.36 | 63.03 | 63.19 | 212,425 | -0.15(-0.24%) |
Jan 29, 2016 | 63.39 | 63.61 | 63.20 | 63.35 | 124,859 | +0.49(+0.78%) |
Jan 28, 2016 | 62.53 | 62.89 | 62.50 | 62.85 | 70,922 | +0.07(+0.12%) |
Jan 27, 2016 | 62.64 | 62.84 | 62.33 | 62.78 | 35,229 | -0.06(-0.10%) |
Jan 26, 2016 | 62.72 | 62.90 | 62.62 | 62.84 | 154,641 | +0.03(+0.05%) |
Jan 25, 2016 | 62.72 | 62.87 | 62.58 | 62.81 | 48,896 | +0.35(+0.56%) |
Jan 22, 2016 | 62.20 | 62.52 | 62.04 | 62.47 | 779,414 | -0.17(-0.27%) |
Jan 21, 2016 | 63.16 | 63.26 | 62.58 | 62.64 | 200,614 | -0.42(-0.67%) |
Jan 20, 2016 | 63.18 | 63.62 | 62.93 | 63.05 | 186,669 | +0.56(+0.90%) |
Jan 19, 2016 | 62.32 | 62.72 | 62.26 | 62.49 | 235,834 | -0.09(-0.14%) |
Jan 15, 2016 | 62.45 | 62.58 | 62.58 | 62.58 | 248,159 | +0.85(+1.37%) |
Jan 14, 2016 | 62.05 | 62.25 | 61.51 | 61.73 | 118,344 | -0.55(-0.88%) |
Jan 13, 2016 | 61.60 | 62.45 | 61.45 | 62.28 | 61,463 | +0.58(+0.94%) |
Jan 12, 2016 | 61.01 | 61.92 | 60.93 | 61.70 | 61,179 | +0.81(+1.34%) |
Jan 11, 2016 | 60.88 | 61.16 | 60.80 | 60.88 | 73,575 | -0.57(-0.93%) |
Jan 08, 2016 | 61.05 | 61.51 | 60.92 | 61.46 | 124,809 | +0.22(+0.36%) |
Jan 07, 2016 | 61.15 | 61.27 | 60.78 | 61.24 | 32,917 | +0.19(+0.30%) |
Jan 06, 2016 | 60.97 | 61.18 | 60.83 | 61.05 | 52,851 | +0.70(+1.16%) |
Jan 05, 2016 | 60.33 | 60.55 | 60.22 | 60.35 | 46,262 | -0.63(-1.03%) |