Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.79 | 66.05 | 65.49 | 65.99 | 1,252,376 | +0.12(+0.18%) |
Mar 30, 2016 | 65.93 | 66.62 | 65.76 | 65.87 | 863,171 | -0.08(-0.12%) |
Mar 29, 2016 | 64.96 | 65.95 | 64.67 | 65.95 | 1,459,362 | +1.12(+1.73%) |
Mar 28, 2016 | 64.39 | 65.09 | 64.34 | 64.83 | 1,124,886 | +0.58(+0.91%) |
Mar 24, 2016 | 64.85 | 64.25 | 64.25 | 64.25 | 1,689,155 | -0.72(-1.10%) |
Mar 23, 2016 | 64.97 | 65.67 | 64.40 | 64.97 | 1,536,223 | -0.01(-0.01%) |
Mar 22, 2016 | 64.38 | 65.79 | 64.24 | 64.97 | 1,667,202 | +0.49(+0.76%) |
Mar 21, 2016 | 65.29 | 65.46 | 64.14 | 64.48 | 1,545,726 | -1.47(-2.23%) |
Mar 18, 2016 | 65.62 | 66.05 | 65.26 | 65.95 | 2,111,701 | +0.02(+0.03%) |
Mar 17, 2016 | 64.72 | 66.15 | 64.56 | 65.93 | 1,922,747 | +1.00(+1.54%) |
Mar 16, 2016 | 64.42 | 65.19 | 64.02 | 64.93 | 1,165,475 | +0.35(+0.54%) |
Mar 15, 2016 | 63.21 | 64.91 | 63.07 | 64.58 | 1,611,456 | +1.13(+1.77%) |
Mar 14, 2016 | 63.65 | 63.96 | 63.15 | 63.45 | 1,353,374 | -0.37(-0.57%) |
Mar 11, 2016 | 63.19 | 63.99 | 62.68 | 63.82 | 1,930,475 | +0.92(+1.46%) |
Mar 10, 2016 | 63.42 | 63.57 | 62.35 | 62.90 | 2,339,191 | -0.31(-0.49%) |
Mar 09, 2016 | 61.92 | 63.33 | 61.55 | 63.21 | 2,593,099 | +1.26(+2.04%) |
Mar 08, 2016 | 61.00 | 61.99 | 60.73 | 61.95 | 2,147,871 | +1.08(+1.78%) |
Mar 07, 2016 | 60.12 | 60.89 | 60.09 | 60.86 | 1,560,556 | +0.43(+0.71%) |
Mar 04, 2016 | 60.43 | 60.71 | 59.55 | 60.43 | 2,190,455 | -0.28(-0.46%) |
Mar 03, 2016 | 61.00 | 61.01 | 59.79 | 60.72 | 1,627,830 | -0.09(-0.15%) |
Mar 02, 2016 | 60.12 | 60.91 | 59.71 | 60.80 | 1,689,956 | +0.49(+0.81%) |
Mar 01, 2016 | 58.55 | 60.32 | 58.26 | 60.32 | 2,675,415 | +1.96(+3.36%) |
Feb 29, 2016 | 58.37 | 58.91 | 58.02 | 58.35 | 3,726,833 | +0.09(+0.15%) |
Feb 26, 2016 | 60.23 | 60.36 | 56.77 | 58.27 | 3,638,560 | -2.14(-3.54%) |
Feb 25, 2016 | 60.07 | 60.66 | 59.69 | 60.41 | 1,768,878 | +1.00(+1.68%) |
Feb 24, 2016 | 59.48 | 59.84 | 58.16 | 59.41 | 1,716,227 | -0.37(-0.62%) |
Feb 23, 2016 | 60.15 | 60.88 | 59.58 | 59.78 | 1,577,753 | -0.42(-0.70%) |
Feb 22, 2016 | 60.55 | 61.03 | 60.09 | 60.20 | 1,388,913 | +0.11(+0.18%) |
Feb 19, 2016 | 59.05 | 60.57 | 58.90 | 60.09 | 1,564,760 | +1.12(+1.90%) |
Feb 18, 2016 | 58.86 | 59.45 | 58.30 | 58.97 | 1,845,472 | +0.10(+0.16%) |
Feb 17, 2016 | 59.65 | 60.12 | 58.76 | 58.87 | 1,598,023 | -0.46(-0.78%) |
Feb 16, 2016 | 58.83 | 59.60 | 58.37 | 59.34 | 1,391,999 | +0.86(+1.46%) |
Feb 12, 2016 | 57.65 | 58.48 | 58.48 | 58.48 | 1,366,262 | +1.59(+2.80%) |
Feb 11, 2016 | 56.94 | 57.49 | 56.41 | 56.88 | 2,314,210 | -0.63(-1.09%) |
Feb 10, 2016 | 57.16 | 57.97 | 56.46 | 57.51 | 2,232,186 | +0.58(+1.01%) |
Feb 09, 2016 | 57.33 | 57.85 | 56.35 | 56.94 | 2,615,034 | -0.99(-1.71%) |
Feb 08, 2016 | 59.84 | 59.99 | 57.36 | 57.93 | 3,651,220 | -2.41(-4.00%) |
Feb 05, 2016 | 59.78 | 60.69 | 59.41 | 60.34 | 1,801,843 | +0.30(+0.50%) |
Feb 04, 2016 | 59.33 | 60.49 | 58.93 | 60.04 | 1,442,194 | +0.38(+0.64%) |
Feb 03, 2016 | 59.00 | 59.77 | 58.94 | 59.65 | 2,438,261 | +0.91(+1.55%) |
Feb 02, 2016 | 58.66 | 59.10 | 58.11 | 58.74 | 1,471,510 | -0.01(-0.03%) |
Feb 01, 2016 | 59.04 | 59.14 | 58.12 | 58.76 | 2,148,270 | -0.34(-0.57%) |
Jan 29, 2016 | 58.87 | 59.24 | 58.04 | 59.10 | 3,228,557 | +0.45(+0.77%) |
Jan 28, 2016 | 57.22 | 59.63 | 56.88 | 58.65 | 3,034,154 | +1.79(+3.15%) |
Jan 27, 2016 | 57.63 | 57.84 | 56.46 | 56.86 | 2,183,207 | -1.10(-1.90%) |
Jan 26, 2016 | 55.99 | 57.95 | 55.90 | 57.95 | 2,950,167 | +2.07(+3.71%) |
Jan 25, 2016 | 55.18 | 56.40 | 54.83 | 55.88 | 1,999,540 | +0.71(+1.28%) |
Jan 22, 2016 | 53.99 | 55.24 | 53.90 | 55.17 | 1,392,305 | +1.67(+3.12%) |
Jan 21, 2016 | 53.82 | 54.27 | 53.04 | 53.50 | 2,083,606 | -0.10(-0.19%) |
Jan 20, 2016 | 54.83 | 54.83 | 51.58 | 53.61 | 2,919,329 | -1.82(-3.28%) |
Jan 19, 2016 | 56.62 | 57.03 | 55.36 | 55.42 | 2,375,554 | -0.90(-1.60%) |
Jan 15, 2016 | 57.06 | 56.32 | 56.32 | 56.32 | 2,532,389 | -1.51(-2.60%) |
Jan 14, 2016 | 57.53 | 58.10 | 57.05 | 57.83 | 2,536,532 | +0.54(+0.94%) |
Jan 13, 2016 | 57.72 | 57.97 | 57.13 | 57.29 | 1,528,388 | -0.33(-0.58%) |
Jan 12, 2016 | 58.52 | 58.70 | 57.50 | 57.62 | 2,673,130 | -0.38(-0.66%) |
Jan 11, 2016 | 56.91 | 58.27 | 56.86 | 58.01 | 2,711,370 | +1.15(+2.02%) |
Jan 08, 2016 | 56.84 | 57.32 | 56.67 | 56.86 | 2,028,294 | +0.19(+0.34%) |
Jan 07, 2016 | 56.29 | 56.86 | 56.17 | 56.66 | 1,828,451 | -0.16(-0.29%) |
Jan 06, 2016 | 56.02 | 57.08 | 55.95 | 56.83 | 1,877,974 | +0.52(+0.93%) |
Jan 05, 2016 | 56.23 | 56.41 | 55.70 | 56.30 | 1,821,813 | +0.07(+0.12%) |