Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 68.87 | 68.92 | 68.83 | 68.92 | 1,477,543 | +0.09(+0.12%) |
Mar 30, 2016 | 68.78 | 68.85 | 68.76 | 68.83 | 1,195,518 | +0.03(+0.04%) |
Mar 29, 2016 | 68.64 | 68.81 | 68.63 | 68.80 | 1,359,153 | +0.20(+0.29%) |
Mar 28, 2016 | 68.57 | 68.62 | 68.57 | 68.61 | 1,125,269 | +0.04(+0.06%) |
Mar 24, 2016 | 68.63 | 68.57 | 68.57 | 68.57 | 895,851 | +0.00(+0.00%) |
Mar 23, 2016 | 68.56 | 68.61 | 68.53 | 68.57 | 969,207 | +0.01(+0.01%) |
Mar 22, 2016 | 68.67 | 68.67 | 68.54 | 68.56 | 1,079,532 | -0.07(-0.10%) |
Mar 21, 2016 | 68.63 | 68.65 | 68.58 | 68.63 | 1,603,475 | -0.08(-0.11%) |
Mar 18, 2016 | 68.72 | 68.73 | 68.64 | 68.70 | 1,755,232 | +0.02(+0.02%) |
Mar 17, 2016 | 68.65 | 68.69 | 68.60 | 68.69 | 1,075,987 | +0.09(+0.12%) |
Mar 16, 2016 | 68.36 | 68.62 | 68.34 | 68.60 | 896,252 | +0.18(+0.26%) |
Mar 15, 2016 | 68.45 | 68.46 | 68.37 | 68.42 | 1,077,765 | +0.03(+0.05%) |
Mar 14, 2016 | 68.38 | 68.41 | 68.35 | 68.39 | 1,113,868 | +0.03(+0.04%) |
Mar 11, 2016 | 68.39 | 68.39 | 68.33 | 68.36 | 1,400,434 | -0.02(-0.03%) |
Mar 10, 2016 | 68.39 | 68.46 | 68.38 | 68.38 | 1,315,753 | -0.07(-0.10%) |
Mar 09, 2016 | 68.43 | 68.45 | 68.41 | 68.45 | 890,113 | -0.03(-0.05%) |
Mar 08, 2016 | 68.47 | 68.51 | 68.42 | 68.48 | 1,049,153 | +0.07(+0.10%) |
Mar 07, 2016 | 68.43 | 68.43 | 68.37 | 68.41 | 1,090,305 | -0.05(-0.07%) |
Mar 04, 2016 | 68.42 | 68.50 | 68.40 | 68.46 | 1,766,673 | -0.05(-0.07%) |
Mar 03, 2016 | 68.45 | 68.55 | 68.42 | 68.51 | 4,462,795 | +0.04(+0.06%) |
Mar 02, 2016 | 68.45 | 68.48 | 68.39 | 68.47 | 1,700,968 | -0.02(-0.02%) |
Mar 01, 2016 | 68.63 | 68.64 | 68.45 | 68.49 | 1,739,796 | -0.12(-0.18%) |
Feb 29, 2016 | 68.58 | 68.61 | 68.53 | 68.61 | 2,891,118 | +0.04(+0.06%) |
Feb 26, 2016 | 68.64 | 68.64 | 68.53 | 68.57 | 1,115,361 | -0.11(-0.16%) |
Feb 25, 2016 | 68.67 | 68.70 | 68.61 | 68.68 | 967,666 | +0.08(+0.11%) |
Feb 24, 2016 | 68.67 | 68.72 | 68.58 | 68.60 | 1,240,127 | +0.00(+0.00%) |
Feb 23, 2016 | 68.54 | 68.63 | 68.52 | 68.60 | 1,578,436 | +0.04(+0.06%) |
Feb 22, 2016 | 68.57 | 68.58 | 68.51 | 68.56 | 889,824 | +0.01(+0.01%) |
Feb 19, 2016 | 68.58 | 68.60 | 68.54 | 68.55 | 823,563 | -0.06(-0.09%) |
Feb 18, 2016 | 68.47 | 68.62 | 68.47 | 68.61 | 1,256,843 | +0.09(+0.12%) |
Feb 17, 2016 | 68.51 | 68.52 | 68.43 | 68.52 | 910,863 | -0.03(-0.05%) |
Feb 16, 2016 | 68.53 | 68.58 | 68.52 | 68.56 | 1,155,269 | -0.03(-0.04%) |
Feb 12, 2016 | 68.69 | 68.58 | 68.58 | 68.58 | 1,672,107 | -0.12(-0.17%) |
Feb 11, 2016 | 68.75 | 68.81 | 68.70 | 68.70 | 1,395,812 | +0.02(+0.02%) |
Feb 10, 2016 | 68.63 | 68.69 | 68.57 | 68.69 | 1,225,621 | +0.04(+0.06%) |
Feb 09, 2016 | 68.71 | 68.71 | 68.60 | 68.64 | 1,037,842 | +0.00(+0.00%) |
Feb 08, 2016 | 68.57 | 68.65 | 68.56 | 68.64 | 1,182,789 | +0.10(+0.15%) |
Feb 05, 2016 | 68.52 | 68.56 | 68.47 | 68.54 | 878,869 | -0.03(-0.05%) |
Feb 04, 2016 | 68.55 | 68.58 | 68.52 | 68.58 | 1,363,026 | +0.04(+0.06%) |
Feb 03, 2016 | 68.50 | 68.57 | 68.46 | 68.53 | 1,520,294 | +0.04(+0.06%) |
Feb 02, 2016 | 68.42 | 68.49 | 68.40 | 68.49 | 1,872,604 | +0.15(+0.22%) |
Feb 01, 2016 | 68.36 | 68.38 | 68.30 | 68.34 | 1,349,267 | -0.06(-0.08%) |
Jan 29, 2016 | 68.36 | 68.40 | 68.32 | 68.39 | 1,025,382 | +0.08(+0.11%) |
Jan 28, 2016 | 68.26 | 68.32 | 68.20 | 68.32 | 1,003,097 | +0.05(+0.08%) |
Jan 27, 2016 | 68.21 | 68.28 | 68.15 | 68.26 | 864,581 | +0.01(+0.01%) |
Jan 26, 2016 | 68.19 | 68.26 | 68.18 | 68.26 | 1,503,135 | +0.08(+0.11%) |
Jan 25, 2016 | 68.21 | 68.25 | 68.14 | 68.18 | 3,754,994 | -0.01(-0.01%) |
Jan 22, 2016 | 68.19 | 68.24 | 68.14 | 68.19 | 4,110,927 | -0.11(-0.16%) |
Jan 21, 2016 | 68.33 | 68.34 | 68.23 | 68.30 | 3,086,178 | +0.02(+0.02%) |
Jan 20, 2016 | 68.28 | 68.36 | 68.26 | 68.28 | 2,556,646 | +0.08(+0.11%) |
Jan 19, 2016 | 68.20 | 68.27 | 68.18 | 68.20 | 2,504,356 | -0.05(-0.08%) |
Jan 15, 2016 | 68.27 | 68.26 | 68.26 | 68.26 | 2,269,894 | +0.08(+0.11%) |
Jan 14, 2016 | 68.08 | 68.22 | 68.08 | 68.18 | 1,728,808 | -0.03(-0.04%) |
Jan 13, 2016 | 68.13 | 68.21 | 68.11 | 68.20 | 1,501,535 | +0.08(+0.11%) |
Jan 12, 2016 | 68.09 | 68.19 | 68.05 | 68.13 | 1,751,217 | +0.01(+0.01%) |
Jan 11, 2016 | 68.06 | 68.16 | 68.06 | 68.12 | 2,311,963 | -0.01(-0.01%) |
Jan 08, 2016 | 68.02 | 68.13 | 68.00 | 68.13 | 1,481,704 | +0.08(+0.11%) |
Jan 07, 2016 | 68.01 | 68.06 | 67.94 | 68.05 | 2,269,539 | +0.10(+0.15%) |
Jan 06, 2016 | 67.96 | 68.00 | 67.91 | 67.95 | 3,017,110 | +0.08(+0.11%) |
Jan 05, 2016 | 67.89 | 67.91 | 67.87 | 67.87 | 1,187,398 | -0.01(-0.01%) |