Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.52 | 66.44 | 65.52 | 66.33 | 1,689,706 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.09 | 65.62 | 1,701,373 | +0.70(+1.08%) |
Mar 29, 2016 | 64.40 | 65.18 | 64.19 | 64.92 | 894,314 | +0.63(+0.98%) |
Mar 28, 2016 | 63.74 | 64.76 | 63.74 | 64.29 | 1,568,263 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.60 | 63.60 | 63.60 | 1,295,463 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.83 | 64.09 | 1,550,132 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.87 | 63.72 | 64.59 | 2,811,720 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.05 | 64.07 | 2,724,413 | +0.46(+0.73%) |
Mar 18, 2016 | 63.95 | 63.99 | 63.53 | 63.60 | 1,662,307 | -0.21(-0.33%) |
Mar 17, 2016 | 63.55 | 64.64 | 63.31 | 63.81 | 2,479,718 | +0.52(+0.82%) |
Mar 16, 2016 | 63.05 | 63.44 | 62.51 | 63.30 | 2,185,245 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,295 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.85 | 62.94 | 2,909,017 | +0.55(+0.88%) |
Mar 11, 2016 | 62.61 | 62.87 | 62.12 | 62.39 | 2,799,577 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.27 | 61.57 | 62.04 | 3,312,844 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,397 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.24 | 61.54 | 61.94 | 1,896,409 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.86 | 2,504,575 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.46 | 61.66 | 61.81 | 2,920,207 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,914,137 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,432 | +0.08(+0.13%) |
Mar 01, 2016 | 61.80 | 62.45 | 60.38 | 62.02 | 8,292,246 | -2.00(-3.13%) |
Feb 29, 2016 | 65.34 | 65.57 | 63.55 | 64.02 | 4,987,633 | -1.19(-1.83%) |
Feb 26, 2016 | 64.73 | 66.04 | 64.52 | 65.22 | 2,406,508 | +0.70(+1.08%) |
Feb 25, 2016 | 63.59 | 64.62 | 63.31 | 64.52 | 2,379,913 | +1.06(+1.67%) |
Feb 24, 2016 | 61.76 | 63.60 | 61.64 | 63.46 | 4,139,738 | +1.79(+2.91%) |
Feb 23, 2016 | 61.02 | 63.34 | 60.38 | 61.66 | 5,673,005 | +3.51(+6.04%) |
Feb 22, 2016 | 57.90 | 58.48 | 57.68 | 58.15 | 2,104,546 | +0.65(+1.14%) |
Feb 19, 2016 | 56.43 | 57.55 | 56.04 | 57.50 | 1,737,398 | +1.06(+1.88%) |
Feb 18, 2016 | 56.77 | 56.98 | 56.34 | 56.43 | 1,089,220 | -0.24(-0.42%) |
Feb 17, 2016 | 55.69 | 56.79 | 55.53 | 56.67 | 1,073,792 | +1.42(+2.57%) |
Feb 16, 2016 | 54.42 | 55.28 | 54.33 | 55.25 | 885,250 | +1.43(+2.65%) |
Feb 12, 2016 | 53.14 | 53.82 | 53.82 | 53.82 | 651,539 | +1.10(+2.08%) |
Feb 11, 2016 | 52.44 | 52.99 | 52.08 | 52.72 | 955,949 | -0.39(-0.74%) |
Feb 10, 2016 | 54.64 | 55.03 | 53.05 | 53.12 | 1,241,063 | -1.11(-2.04%) |
Feb 09, 2016 | 53.57 | 55.23 | 53.56 | 54.22 | 1,404,529 | +0.13(+0.24%) |
Feb 08, 2016 | 54.20 | 54.43 | 53.36 | 54.09 | 1,269,023 | -0.64(-1.16%) |
Feb 05, 2016 | 55.75 | 55.98 | 54.47 | 54.73 | 1,243,037 | -1.25(-2.23%) |
Feb 04, 2016 | 56.36 | 56.55 | 55.59 | 55.97 | 1,067,835 | -0.55(-0.97%) |
Feb 03, 2016 | 56.32 | 57.15 | 55.62 | 56.52 | 874,301 | +0.49(+0.87%) |
Feb 02, 2016 | 57.58 | 57.87 | 55.76 | 56.03 | 2,434,860 | -2.20(-3.78%) |
Feb 01, 2016 | 58.00 | 58.54 | 57.69 | 58.24 | 1,272,433 | +0.07(+0.12%) |
Jan 29, 2016 | 56.67 | 58.19 | 56.39 | 58.17 | 1,405,734 | +1.77(+3.14%) |
Jan 28, 2016 | 56.59 | 57.02 | 56.13 | 56.40 | 1,293,176 | -0.05(-0.09%) |
Jan 27, 2016 | 55.66 | 57.49 | 55.29 | 56.45 | 1,885,271 | +1.43(+2.60%) |
Jan 26, 2016 | 54.46 | 55.26 | 54.36 | 55.02 | 875,224 | +0.64(+1.19%) |
Jan 25, 2016 | 53.95 | 54.77 | 53.66 | 54.38 | 1,011,837 | +0.33(+0.61%) |
Jan 22, 2016 | 53.63 | 54.11 | 53.50 | 54.05 | 850,801 | +1.06(+2.01%) |
Jan 21, 2016 | 52.62 | 53.38 | 52.30 | 52.98 | 962,777 | +0.40(+0.76%) |
Jan 20, 2016 | 52.60 | 52.93 | 51.51 | 52.58 | 1,432,064 | -0.67(-1.26%) |
Jan 19, 2016 | 54.27 | 54.33 | 52.84 | 53.25 | 1,658,372 | -0.40(-0.75%) |
Jan 15, 2016 | 53.84 | 53.66 | 53.66 | 53.66 | 1,481,804 | -1.32(-2.41%) |
Jan 14, 2016 | 55.46 | 55.68 | 54.87 | 54.98 | 1,382,778 | -0.23(-0.41%) |
Jan 13, 2016 | 56.69 | 56.76 | 55.06 | 55.21 | 1,007,766 | -1.34(-2.37%) |
Jan 12, 2016 | 56.56 | 56.67 | 55.62 | 56.55 | 1,291,444 | +0.47(+0.84%) |
Jan 11, 2016 | 56.33 | 56.60 | 55.63 | 56.08 | 1,015,638 | +0.10(+0.19%) |
Jan 08, 2016 | 56.04 | 56.58 | 55.75 | 55.97 | 1,479,749 | +0.12(+0.22%) |
Jan 07, 2016 | 56.30 | 56.88 | 55.35 | 55.85 | 1,374,261 | -1.15(-2.02%) |
Jan 06, 2016 | 57.12 | 58.00 | 56.84 | 57.00 | 1,097,856 | -0.84(-1.45%) |
Jan 05, 2016 | 57.93 | 58.46 | 57.34 | 57.84 | 1,425,738 | -0.64(-1.10%) |