Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 73.47 | 75.36 | 73.41 | 74.79 | 5,514,853 | +1.64(+2.24%) |
Mar 30, 2016 | 70.62 | 73.44 | 70.58 | 73.15 | 4,987,832 | +3.91(+5.65%) |
Mar 29, 2016 | 68.47 | 69.38 | 68.07 | 69.24 | 2,103,598 | +0.56(+0.82%) |
Mar 28, 2016 | 68.24 | 68.80 | 67.58 | 68.67 | 2,200,248 | +0.87(+1.29%) |
Mar 24, 2016 | 66.68 | 67.80 | 67.80 | 67.80 | 2,468,893 | +1.07(+1.60%) |
Mar 23, 2016 | 69.32 | 69.52 | 66.70 | 66.73 | 2,753,980 | -2.45(-3.54%) |
Mar 22, 2016 | 69.39 | 70.03 | 68.31 | 69.18 | 3,621,522 | -2.04(-2.86%) |
Mar 21, 2016 | 70.33 | 71.28 | 70.32 | 71.22 | 3,187,154 | +0.56(+0.79%) |
Mar 18, 2016 | 68.59 | 71.21 | 68.44 | 70.67 | 4,490,191 | +2.40(+3.52%) |
Mar 17, 2016 | 67.63 | 68.46 | 66.89 | 68.26 | 2,903,414 | +0.32(+0.47%) |
Mar 16, 2016 | 65.83 | 67.98 | 65.62 | 67.94 | 3,218,156 | +1.85(+2.80%) |
Mar 15, 2016 | 65.77 | 66.15 | 65.16 | 66.10 | 2,196,185 | +0.06(+0.10%) |
Mar 14, 2016 | 66.31 | 67.17 | 65.89 | 66.03 | 2,226,936 | -0.26(-0.40%) |
Mar 11, 2016 | 64.49 | 66.35 | 63.54 | 66.30 | 4,089,302 | +2.58(+4.04%) |
Mar 10, 2016 | 64.15 | 65.45 | 62.82 | 63.72 | 3,520,731 | -0.14(-0.21%) |
Mar 09, 2016 | 64.69 | 64.84 | 63.06 | 63.86 | 3,375,869 | -0.46(-0.72%) |
Mar 08, 2016 | 65.79 | 66.07 | 64.21 | 64.32 | 5,207,232 | -2.71(-4.05%) |
Mar 07, 2016 | 66.51 | 67.12 | 65.51 | 67.03 | 3,770,901 | -0.35(-0.51%) |
Mar 04, 2016 | 68.98 | 68.91 | 65.83 | 67.38 | 5,294,483 | -1.53(-2.22%) |
Mar 03, 2016 | 67.77 | 68.92 | 66.75 | 68.91 | 3,886,317 | +0.46(+0.68%) |
Mar 02, 2016 | 69.06 | 69.57 | 67.25 | 68.44 | 3,357,983 | -1.24(-1.78%) |
Mar 01, 2016 | 68.33 | 69.96 | 67.61 | 69.68 | 3,026,239 | +1.98(+2.92%) |
Feb 29, 2016 | 67.46 | 69.07 | 67.33 | 67.71 | 2,658,198 | -0.75(-1.09%) |
Feb 26, 2016 | 68.03 | 68.60 | 67.02 | 68.45 | 2,121,801 | +0.66(+0.97%) |
Feb 25, 2016 | 66.38 | 67.80 | 66.11 | 67.80 | 1,847,459 | +1.53(+2.31%) |
Feb 24, 2016 | 66.49 | 66.49 | 63.70 | 66.27 | 4,073,670 | -1.11(-1.65%) |
Feb 23, 2016 | 67.72 | 69.42 | 67.19 | 67.38 | 5,359,568 | +0.26(+0.39%) |
Feb 22, 2016 | 64.45 | 67.34 | 63.88 | 67.12 | 5,085,579 | +2.61(+4.05%) |
Feb 19, 2016 | 63.07 | 65.80 | 62.34 | 64.50 | 4,185,383 | +0.89(+1.40%) |
Feb 18, 2016 | 65.78 | 65.81 | 63.46 | 63.61 | 3,383,165 | +0.15(+0.24%) |
Feb 17, 2016 | 62.59 | 64.01 | 62.42 | 63.46 | 3,385,962 | +0.68(+1.09%) |
Feb 16, 2016 | 60.42 | 62.78 | 59.96 | 62.78 | 4,172,589 | +3.24(+5.44%) |
Feb 12, 2016 | 59.69 | 59.54 | 59.54 | 59.54 | 2,837,978 | +0.69(+1.18%) |
Feb 11, 2016 | 58.30 | 59.76 | 57.98 | 58.85 | 3,508,206 | -1.23(-2.05%) |
Feb 10, 2016 | 59.45 | 61.43 | 59.32 | 60.07 | 3,895,622 | +1.19(+2.01%) |
Feb 09, 2016 | 56.27 | 60.21 | 55.68 | 58.89 | 5,089,101 | +1.50(+2.61%) |
Feb 08, 2016 | 58.87 | 58.95 | 55.59 | 57.39 | 8,646,005 | -2.85(-4.73%) |
Feb 05, 2016 | 62.86 | 63.04 | 59.28 | 60.24 | 5,985,842 | -3.46(-5.44%) |
Feb 04, 2016 | 63.23 | 63.89 | 59.67 | 63.70 | 7,778,892 | -0.22(-0.34%) |
Feb 03, 2016 | 63.49 | 65.20 | 61.76 | 63.92 | 10,522,286 | +1.84(+2.97%) |
Feb 02, 2016 | 68.31 | 68.56 | 60.00 | 62.07 | 23,814,752 | -11.10(-15.17%) |
Feb 01, 2016 | 70.65 | 74.20 | 70.34 | 73.17 | 7,171,936 | +2.22(+3.12%) |
Jan 29, 2016 | 67.58 | 71.04 | 67.35 | 70.96 | 6,540,883 | +3.14(+4.63%) |
Jan 28, 2016 | 70.03 | 70.12 | 65.43 | 67.81 | 7,029,059 | -2.68(-3.80%) |
Jan 27, 2016 | 73.79 | 74.25 | 69.84 | 70.49 | 2,695,468 | -2.68(-3.67%) |
Jan 26, 2016 | 72.46 | 73.50 | 71.17 | 73.17 | 2,135,891 | +1.00(+1.38%) |
Jan 25, 2016 | 74.32 | 74.74 | 71.90 | 72.18 | 2,440,927 | -2.07(-2.79%) |
Jan 22, 2016 | 76.40 | 76.48 | 73.99 | 74.25 | 3,159,822 | +0.24(+0.33%) |
Jan 21, 2016 | 72.21 | 74.82 | 71.71 | 74.00 | 4,521,673 | +2.63(+3.69%) |
Jan 20, 2016 | 69.48 | 72.52 | 65.97 | 71.37 | 7,153,579 | +1.18(+1.68%) |
Jan 19, 2016 | 73.47 | 73.94 | 69.34 | 70.20 | 5,667,882 | -1.59(-2.22%) |
Jan 15, 2016 | 73.47 | 71.79 | 71.79 | 71.79 | 4,808,508 | -4.31(-5.67%) |
Jan 14, 2016 | 76.94 | 77.04 | 74.02 | 76.10 | 5,128,010 | -0.99(-1.28%) |
Jan 13, 2016 | 81.42 | 81.86 | 76.97 | 77.09 | 4,155,424 | -4.31(-5.30%) |
Jan 12, 2016 | 81.81 | 82.81 | 80.50 | 81.40 | 2,332,431 | +0.36(+0.45%) |
Jan 11, 2016 | 80.13 | 81.85 | 79.56 | 81.03 | 2,617,022 | +1.58(+1.98%) |
Jan 08, 2016 | 80.93 | 81.85 | 79.15 | 79.46 | 2,696,130 | -0.56(-0.70%) |
Jan 07, 2016 | 80.67 | 82.04 | 79.87 | 80.02 | 3,089,109 | -2.49(-3.02%) |
Jan 06, 2016 | 81.57 | 83.80 | 80.78 | 82.52 | 3,297,814 | -1.06(-1.27%) |
Jan 05, 2016 | 83.45 | 84.57 | 83.37 | 83.58 | 2,539,041 | -1.39(-1.63%) |