Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.87 | 66.19 | 65.52 | 65.59 | 6,552,311 | -0.39(-0.59%) |
Mar 30, 2016 | 66.20 | 66.54 | 65.94 | 65.98 | 5,093,809 | -0.11(-0.17%) |
Mar 29, 2016 | 65.53 | 66.11 | 65.09 | 66.09 | 7,487,146 | +0.67(+1.02%) |
Mar 28, 2016 | 65.42 | 65.65 | 65.13 | 65.42 | 4,796,881 | +0.19(+0.30%) |
Mar 24, 2016 | 64.87 | 65.23 | 65.23 | 65.23 | 5,496,956 | +0.33(+0.52%) |
Mar 23, 2016 | 64.67 | 65.04 | 64.36 | 64.89 | 4,530,779 | +0.22(+0.34%) |
Mar 22, 2016 | 65.07 | 65.31 | 64.46 | 64.67 | 5,467,562 | -0.55(-0.85%) |
Mar 21, 2016 | 64.89 | 65.38 | 64.68 | 65.23 | 5,719,535 | +0.28(+0.43%) |
Mar 18, 2016 | 65.52 | 65.66 | 64.78 | 64.95 | 14,317,855 | -0.48(-0.74%) |
Mar 17, 2016 | 64.37 | 65.72 | 64.37 | 65.43 | 11,152,085 | +1.14(+1.77%) |
Mar 16, 2016 | 63.78 | 64.41 | 63.28 | 64.29 | 5,950,288 | +0.49(+0.77%) |
Mar 15, 2016 | 63.45 | 63.98 | 63.38 | 63.80 | 7,617,342 | +0.00(+0.00%) |
Mar 14, 2016 | 63.90 | 64.26 | 63.51 | 63.80 | 6,990,826 | -0.03(-0.05%) |
Mar 11, 2016 | 64.17 | 64.27 | 63.55 | 63.84 | 10,886,961 | -0.23(-0.36%) |
Mar 10, 2016 | 63.51 | 64.10 | 63.35 | 64.07 | 8,205,353 | +0.55(+0.86%) |
Mar 09, 2016 | 62.77 | 63.56 | 62.63 | 63.52 | 9,891,464 | +1.03(+1.65%) |
Mar 08, 2016 | 62.24 | 62.71 | 62.03 | 62.49 | 8,245,449 | +0.36(+0.59%) |
Mar 07, 2016 | 62.20 | 62.32 | 61.59 | 62.12 | 7,389,380 | -0.39(-0.62%) |
Mar 04, 2016 | 61.72 | 62.79 | 61.69 | 62.51 | 8,659,766 | +0.81(+1.32%) |
Mar 03, 2016 | 60.56 | 61.72 | 60.41 | 61.70 | 6,263,740 | +1.12(+1.86%) |
Mar 02, 2016 | 60.40 | 60.79 | 60.07 | 60.58 | 4,924,602 | +0.01(+0.02%) |
Mar 01, 2016 | 60.60 | 60.68 | 60.22 | 60.56 | 6,786,289 | +0.34(+0.56%) |
Feb 29, 2016 | 60.21 | 60.72 | 59.86 | 60.23 | 7,099,799 | -0.28(-0.46%) |
Feb 26, 2016 | 61.22 | 61.43 | 60.28 | 60.50 | 6,083,907 | -0.66(-1.08%) |
Feb 25, 2016 | 60.56 | 61.18 | 60.44 | 61.16 | 4,755,721 | +0.65(+1.08%) |
Feb 24, 2016 | 60.77 | 60.81 | 60.01 | 60.51 | 6,853,235 | -0.39(-0.64%) |
Feb 23, 2016 | 61.15 | 61.39 | 60.73 | 60.90 | 5,426,195 | -0.32(-0.53%) |
Feb 22, 2016 | 61.09 | 61.42 | 60.88 | 61.22 | 5,738,840 | +0.40(+0.65%) |
Feb 19, 2016 | 60.59 | 60.99 | 60.06 | 60.83 | 6,229,547 | +0.19(+0.32%) |
Feb 18, 2016 | 60.30 | 60.75 | 60.25 | 60.64 | 8,896,727 | +0.28(+0.46%) |
Feb 17, 2016 | 59.58 | 60.99 | 59.54 | 60.36 | 9,504,371 | +0.73(+1.23%) |
Feb 16, 2016 | 59.21 | 59.77 | 58.62 | 59.62 | 6,775,637 | +0.70(+1.19%) |
Feb 12, 2016 | 58.90 | 58.92 | 58.92 | 58.92 | 7,452,246 | +0.48(+0.81%) |
Feb 11, 2016 | 58.32 | 58.72 | 57.89 | 58.45 | 6,319,866 | -0.59(-1.00%) |
Feb 10, 2016 | 59.71 | 59.80 | 58.91 | 59.03 | 5,638,235 | -0.52(-0.88%) |
Feb 09, 2016 | 59.07 | 59.91 | 58.84 | 59.56 | 7,729,722 | +0.20(+0.33%) |
Feb 08, 2016 | 59.07 | 59.74 | 58.65 | 59.36 | 8,008,615 | +0.11(+0.19%) |
Feb 05, 2016 | 59.01 | 59.29 | 57.84 | 59.25 | 6,888,202 | +0.30(+0.51%) |
Feb 04, 2016 | 58.01 | 59.78 | 58.01 | 58.95 | 9,098,946 | -0.46(-0.77%) |
Feb 03, 2016 | 59.44 | 59.73 | 58.54 | 59.41 | 9,102,369 | +0.29(+0.49%) |
Feb 02, 2016 | 58.56 | 59.18 | 58.42 | 59.11 | 8,045,589 | -0.04(-0.07%) |
Feb 01, 2016 | 59.41 | 59.75 | 59.10 | 59.15 | 9,046,777 | -0.40(-0.67%) |
Jan 29, 2016 | 58.79 | 59.70 | 58.44 | 59.55 | 12,670,986 | +0.63(+1.07%) |
Jan 28, 2016 | 58.74 | 59.36 | 57.96 | 58.92 | 5,829,685 | +0.64(+1.10%) |
Jan 27, 2016 | 57.99 | 59.13 | 57.70 | 58.28 | 7,380,428 | +0.52(+0.89%) |
Jan 26, 2016 | 57.40 | 58.43 | 57.40 | 57.76 | 6,868,139 | +0.42(+0.73%) |
Jan 25, 2016 | 57.59 | 57.96 | 57.23 | 57.35 | 4,925,579 | -0.13(-0.22%) |
Jan 22, 2016 | 57.39 | 57.67 | 56.77 | 57.47 | 5,558,066 | +0.71(+1.25%) |
Jan 21, 2016 | 56.51 | 57.03 | 56.03 | 56.77 | 8,216,637 | -0.04(-0.07%) |
Jan 20, 2016 | 57.35 | 57.49 | 55.88 | 56.80 | 8,660,156 | -1.07(-1.84%) |
Jan 19, 2016 | 57.19 | 58.11 | 57.19 | 57.87 | 7,704,441 | +0.78(+1.37%) |
Jan 15, 2016 | 56.93 | 57.09 | 57.09 | 57.09 | 11,216,006 | -1.05(-1.81%) |
Jan 14, 2016 | 58.48 | 58.92 | 57.52 | 58.14 | 12,386,146 | -0.28(-0.49%) |
Jan 13, 2016 | 58.88 | 59.01 | 58.26 | 58.43 | 9,234,138 | -0.52(-0.88%) |
Jan 12, 2016 | 59.29 | 59.46 | 58.33 | 58.94 | 7,168,363 | -0.05(-0.09%) |
Jan 11, 2016 | 57.85 | 59.10 | 57.82 | 58.99 | 12,123,599 | +1.63(+2.84%) |
Jan 08, 2016 | 57.94 | 57.99 | 57.56 | 57.37 | 8,185,083 | -0.36(-0.62%) |
Jan 07, 2016 | 57.35 | 58.53 | 57.35 | 57.72 | 9,269,140 | -0.40(-0.68%) |
Jan 06, 2016 | 57.58 | 58.36 | 57.58 | 58.12 | 7,347,932 | -0.01(-0.02%) |
Jan 05, 2016 | 57.58 | 58.37 | 57.46 | 58.13 | 5,930,166 | +0.58(+1.00%) |