Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.13 | 68.87 | 67.13 | 68.10 | 1,294,348 | +0.85(+1.27%) |
Mar 30, 2016 | 67.06 | 67.70 | 66.95 | 67.24 | 631,942 | +0.44(+0.66%) |
Mar 29, 2016 | 65.64 | 66.84 | 65.61 | 66.80 | 729,500 | +1.20(+1.82%) |
Mar 28, 2016 | 65.01 | 65.87 | 64.94 | 65.61 | 547,973 | +0.58(+0.89%) |
Mar 24, 2016 | 65.32 | 65.03 | 65.03 | 65.03 | 668,464 | -0.79(-1.20%) |
Mar 23, 2016 | 65.87 | 66.51 | 65.76 | 65.82 | 852,433 | -0.03(-0.04%) |
Mar 22, 2016 | 65.25 | 66.17 | 65.10 | 65.85 | 776,690 | +0.23(+0.35%) |
Mar 21, 2016 | 65.31 | 65.89 | 65.29 | 65.62 | 707,039 | +0.10(+0.15%) |
Mar 18, 2016 | 64.50 | 65.70 | 64.50 | 65.52 | 1,852,216 | +0.96(+1.48%) |
Mar 17, 2016 | 64.04 | 64.79 | 63.89 | 64.56 | 833,485 | +0.42(+0.66%) |
Mar 16, 2016 | 63.60 | 64.41 | 63.15 | 64.14 | 886,797 | +0.42(+0.66%) |
Mar 15, 2016 | 63.94 | 64.11 | 63.18 | 63.71 | 899,515 | -0.37(-0.57%) |
Mar 14, 2016 | 63.95 | 64.67 | 63.74 | 64.08 | 1,122,357 | +0.08(+0.13%) |
Mar 11, 2016 | 63.99 | 64.05 | 63.49 | 64.00 | 980,455 | +0.62(+0.97%) |
Mar 10, 2016 | 64.16 | 64.70 | 62.83 | 63.38 | 952,858 | -0.47(-0.73%) |
Mar 09, 2016 | 63.52 | 64.06 | 63.13 | 63.85 | 941,746 | +0.70(+1.11%) |
Mar 08, 2016 | 64.06 | 64.06 | 62.77 | 63.15 | 1,429,392 | -1.16(-1.80%) |
Mar 07, 2016 | 63.73 | 64.57 | 63.48 | 64.31 | 975,636 | +0.42(+0.66%) |
Mar 04, 2016 | 64.58 | 64.58 | 63.82 | 63.89 | 1,198,214 | -0.54(-0.84%) |
Mar 03, 2016 | 65.06 | 65.06 | 63.95 | 64.43 | 1,743,413 | -0.70(-1.07%) |
Mar 02, 2016 | 65.82 | 65.82 | 63.95 | 65.13 | 1,584,820 | -0.61(-0.92%) |
Mar 01, 2016 | 65.31 | 65.84 | 65.07 | 65.74 | 1,856,391 | +0.91(+1.40%) |
Feb 29, 2016 | 66.56 | 67.01 | 64.79 | 64.83 | 5,454,752 | -1.78(-2.68%) |
Feb 26, 2016 | 67.16 | 67.75 | 66.50 | 66.61 | 1,336,170 | -0.09(-0.14%) |
Feb 25, 2016 | 65.65 | 66.81 | 65.59 | 66.70 | 1,071,811 | +1.02(+1.55%) |
Feb 24, 2016 | 66.33 | 66.37 | 64.47 | 65.68 | 2,205,968 | -1.20(-1.79%) |
Feb 23, 2016 | 66.95 | 67.76 | 66.57 | 66.88 | 1,030,058 | -0.07(-0.11%) |
Feb 22, 2016 | 66.66 | 67.28 | 66.25 | 66.95 | 854,940 | +1.18(+1.79%) |
Feb 19, 2016 | 64.49 | 65.89 | 64.49 | 65.77 | 587,028 | +0.84(+1.29%) |
Feb 18, 2016 | 64.69 | 65.19 | 63.98 | 64.94 | 1,351,914 | +0.53(+0.83%) |
Feb 17, 2016 | 63.23 | 64.53 | 63.23 | 64.40 | 1,049,038 | +1.56(+2.49%) |
Feb 16, 2016 | 62.22 | 63.73 | 62.09 | 62.84 | 1,223,806 | +1.21(+1.96%) |
Feb 12, 2016 | 60.71 | 61.63 | 61.63 | 61.63 | 994,847 | +1.83(+3.06%) |
Feb 11, 2016 | 59.37 | 60.63 | 58.91 | 59.80 | 1,384,730 | -0.70(-1.15%) |
Feb 10, 2016 | 60.03 | 61.98 | 59.90 | 60.50 | 1,103,223 | +0.86(+1.44%) |
Feb 09, 2016 | 57.32 | 59.84 | 57.06 | 59.63 | 1,246,865 | +1.76(+3.04%) |
Feb 08, 2016 | 59.11 | 59.11 | 56.97 | 57.87 | 1,445,788 | -1.95(-3.26%) |
Feb 05, 2016 | 61.24 | 61.71 | 59.53 | 59.83 | 1,135,526 | -1.47(-2.39%) |
Feb 04, 2016 | 59.61 | 62.05 | 59.56 | 61.29 | 1,739,074 | +0.52(+0.86%) |
Feb 03, 2016 | 61.69 | 61.98 | 59.66 | 60.77 | 939,832 | -0.43(-0.70%) |
Feb 02, 2016 | 61.34 | 61.41 | 60.72 | 61.20 | 849,171 | -0.87(-1.40%) |
Feb 01, 2016 | 62.47 | 62.66 | 61.64 | 62.07 | 841,129 | -1.01(-1.60%) |
Jan 29, 2016 | 61.37 | 63.43 | 61.29 | 63.08 | 1,372,703 | +2.10(+3.44%) |
Jan 28, 2016 | 61.25 | 62.04 | 60.70 | 60.98 | 1,111,569 | +0.31(+0.51%) |
Jan 27, 2016 | 60.24 | 62.06 | 60.10 | 60.67 | 769,152 | +0.12(+0.20%) |
Jan 26, 2016 | 60.75 | 61.19 | 60.41 | 60.55 | 902,677 | -0.21(-0.35%) |
Jan 25, 2016 | 61.34 | 62.13 | 60.70 | 60.76 | 1,468,658 | -0.62(-1.02%) |
Jan 22, 2016 | 60.83 | 61.73 | 60.32 | 61.38 | 971,689 | +1.29(+2.15%) |
Jan 21, 2016 | 60.11 | 60.76 | 59.57 | 60.09 | 1,023,696 | +0.13(+0.21%) |
Jan 20, 2016 | 59.95 | 60.62 | 58.76 | 59.96 | 1,473,982 | -1.05(-1.73%) |
Jan 19, 2016 | 62.53 | 62.72 | 60.72 | 61.02 | 889,609 | -0.79(-1.28%) |
Jan 15, 2016 | 60.98 | 61.81 | 61.81 | 61.81 | 825,474 | -0.50(-0.81%) |
Jan 14, 2016 | 62.36 | 62.64 | 61.86 | 62.31 | 1,802,458 | +0.22(+0.35%) |
Jan 13, 2016 | 63.67 | 64.06 | 61.96 | 62.09 | 784,787 | -1.32(-2.08%) |
Jan 12, 2016 | 62.92 | 63.48 | 62.63 | 63.41 | 671,227 | +0.98(+1.57%) |
Jan 11, 2016 | 63.01 | 63.19 | 62.11 | 62.43 | 1,076,368 | -0.34(-0.54%) |
Jan 08, 2016 | 63.76 | 63.98 | 62.67 | 62.77 | 1,072,947 | -0.91(-1.42%) |
Jan 07, 2016 | 63.45 | 64.81 | 63.34 | 63.68 | 957,167 | -1.01(-1.56%) |
Jan 06, 2016 | 64.38 | 64.94 | 64.23 | 64.68 | 983,522 | -0.50(-0.77%) |
Jan 05, 2016 | 64.70 | 65.51 | 64.69 | 65.19 | 519,109 | +0.49(+0.75%) |