Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 66.21 | 66.46 | 66.07 | 66.39 | 316,569 | +0.28(+0.42%) |
Mar 30, 2016 | 66.20 | 66.27 | 65.86 | 66.11 | 298,330 | -0.29(-0.43%) |
Mar 29, 2016 | 66.21 | 66.40 | 66.00 | 66.39 | 324,531 | +0.60(+0.91%) |
Mar 28, 2016 | 65.86 | 66.25 | 65.78 | 65.79 | 330,071 | -0.19(-0.28%) |
Mar 24, 2016 | 66.07 | 65.98 | 65.98 | 65.98 | 128,798 | +0.06(+0.10%) |
Mar 23, 2016 | 65.52 | 65.99 | 65.40 | 65.91 | 144,540 | +0.51(+0.78%) |
Mar 22, 2016 | 65.78 | 65.82 | 65.29 | 65.40 | 214,444 | -0.14(-0.22%) |
Mar 21, 2016 | 65.34 | 65.59 | 65.22 | 65.54 | 77,078 | -0.05(-0.08%) |
Mar 18, 2016 | 65.63 | 65.82 | 65.42 | 65.59 | 473,402 | +0.19(+0.29%) |
Mar 17, 2016 | 65.29 | 65.56 | 65.26 | 65.40 | 280,854 | +0.34(+0.52%) |
Mar 16, 2016 | 64.92 | 65.14 | 64.72 | 65.07 | 321,799 | +0.04(+0.05%) |
Mar 15, 2016 | 65.14 | 65.20 | 64.87 | 65.03 | 310,835 | +0.19(+0.29%) |
Mar 14, 2016 | 64.81 | 65.00 | 64.68 | 64.84 | 376,479 | +0.21(+0.33%) |
Mar 11, 2016 | 64.72 | 64.88 | 64.39 | 64.63 | 230,159 | -0.09(-0.14%) |
Mar 10, 2016 | 64.92 | 65.07 | 64.42 | 64.72 | 196,785 | +0.08(+0.12%) |
Mar 09, 2016 | 64.49 | 64.77 | 64.43 | 64.64 | 145,828 | -0.08(-0.12%) |
Mar 08, 2016 | 64.93 | 65.11 | 64.60 | 64.72 | 195,779 | +0.36(+0.55%) |
Mar 07, 2016 | 64.15 | 64.38 | 63.98 | 64.37 | 330,723 | +0.09(+0.14%) |
Mar 04, 2016 | 64.09 | 64.34 | 64.00 | 64.27 | 257,955 | +0.01(+0.01%) |
Mar 03, 2016 | 64.03 | 64.47 | 63.99 | 64.27 | 127,328 | +0.38(+0.59%) |
Mar 02, 2016 | 63.75 | 64.00 | 63.61 | 63.89 | 127,729 | +0.12(+0.19%) |
Mar 01, 2016 | 64.51 | 64.51 | 63.66 | 63.77 | 259,417 | -0.54(-0.84%) |
Feb 29, 2016 | 64.17 | 64.44 | 64.13 | 64.31 | 200,799 | +0.14(+0.22%) |
Feb 26, 2016 | 64.03 | 64.30 | 63.98 | 64.17 | 126,048 | -0.29(-0.45%) |
Feb 25, 2016 | 64.31 | 64.67 | 64.31 | 64.46 | 102,179 | +0.21(+0.32%) |
Feb 24, 2016 | 64.42 | 64.80 | 64.10 | 64.25 | 146,837 | +0.04(+0.07%) |
Feb 23, 2016 | 63.79 | 64.36 | 63.59 | 64.21 | 195,578 | +0.17(+0.27%) |
Feb 22, 2016 | 63.99 | 64.05 | 63.84 | 64.04 | 300,050 | +0.13(+0.20%) |
Feb 19, 2016 | 64.01 | 64.19 | 63.80 | 63.91 | 267,127 | -0.15(-0.23%) |
Feb 18, 2016 | 63.65 | 64.15 | 63.65 | 64.06 | 251,014 | +0.50(+0.79%) |
Feb 17, 2016 | 63.75 | 63.75 | 63.16 | 63.55 | 208,901 | -0.11(-0.18%) |
Feb 16, 2016 | 63.91 | 63.91 | 63.46 | 63.67 | 141,142 | -0.48(-0.74%) |
Feb 12, 2016 | 64.37 | 64.14 | 64.14 | 64.14 | 577,958 | -0.48(-0.75%) |
Feb 11, 2016 | 64.83 | 65.08 | 64.29 | 64.63 | 436,722 | +0.28(+0.44%) |
Feb 10, 2016 | 64.14 | 64.42 | 63.99 | 64.34 | 232,582 | +0.28(+0.43%) |
Feb 09, 2016 | 64.33 | 64.33 | 63.86 | 64.07 | 424,470 | -0.06(-0.10%) |
Feb 08, 2016 | 63.66 | 64.16 | 63.54 | 64.13 | 214,286 | +0.61(+0.96%) |
Feb 05, 2016 | 63.27 | 63.55 | 63.09 | 63.52 | 167,750 | -0.04(-0.06%) |
Feb 04, 2016 | 63.27 | 63.56 | 63.06 | 63.55 | 272,747 | +0.24(+0.38%) |
Feb 03, 2016 | 63.40 | 63.83 | 63.21 | 63.31 | 148,502 | -0.22(-0.35%) |
Feb 02, 2016 | 63.41 | 63.58 | 63.15 | 63.53 | 167,238 | +0.66(+1.05%) |
Feb 01, 2016 | 63.09 | 63.09 | 62.62 | 62.87 | 308,954 | -0.11(-0.17%) |
Jan 29, 2016 | 63.09 | 63.29 | 62.88 | 62.98 | 111,007 | +0.19(+0.30%) |
Jan 28, 2016 | 62.49 | 62.79 | 62.49 | 62.79 | 108,232 | +0.26(+0.41%) |
Jan 27, 2016 | 62.58 | 62.83 | 62.42 | 62.53 | 197,971 | -0.20(-0.32%) |
Jan 26, 2016 | 62.62 | 62.85 | 62.52 | 62.73 | 244,405 | +0.11(+0.17%) |
Jan 25, 2016 | 62.74 | 62.94 | 62.59 | 62.62 | 388,635 | -0.08(-0.12%) |
Jan 22, 2016 | 62.64 | 62.77 | 62.44 | 62.70 | 311,286 | -0.06(-0.10%) |
Jan 21, 2016 | 62.91 | 63.08 | 62.52 | 62.76 | 134,766 | +0.13(+0.22%) |
Jan 20, 2016 | 63.03 | 63.09 | 62.59 | 62.63 | 158,933 | -0.06(-0.10%) |
Jan 19, 2016 | 62.86 | 62.96 | 62.68 | 62.69 | 209,825 | -0.17(-0.27%) |
Jan 15, 2016 | 62.81 | 62.86 | 62.86 | 62.86 | 119,907 | +0.38(+0.61%) |
Jan 14, 2016 | 62.66 | 62.88 | 62.29 | 62.48 | 211,543 | -0.39(-0.62%) |
Jan 13, 2016 | 62.52 | 63.09 | 62.49 | 62.87 | 472,673 | +0.40(+0.65%) |
Jan 12, 2016 | 62.05 | 62.74 | 62.03 | 62.47 | 67,399 | +0.43(+0.69%) |
Jan 11, 2016 | 62.07 | 62.36 | 61.98 | 62.04 | 162,203 | -0.47(-0.75%) |
Jan 08, 2016 | 62.30 | 62.54 | 62.18 | 62.51 | 82,063 | +0.19(+0.31%) |
Jan 07, 2016 | 62.28 | 62.35 | 61.97 | 62.32 | 174,442 | +0.11(+0.17%) |
Jan 06, 2016 | 62.10 | 62.27 | 62.00 | 62.21 | 214,961 | +0.50(+0.80%) |
Jan 05, 2016 | 61.68 | 61.86 | 61.54 | 61.72 | 143,733 | -0.01(-0.02%) |