Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.98 | 77.52 | 76.25 | 76.47 | 1,942,474 | -0.48(-0.62%) |
Mar 30, 2016 | 76.42 | 77.26 | 76.35 | 76.94 | 1,878,816 | +0.59(+0.78%) |
Mar 29, 2016 | 76.47 | 76.74 | 75.74 | 76.35 | 1,599,831 | -0.05(-0.07%) |
Mar 28, 2016 | 76.90 | 77.22 | 75.74 | 76.40 | 1,656,871 | +0.27(+0.36%) |
Mar 24, 2016 | 76.74 | 76.13 | 76.13 | 76.13 | 2,772,750 | -0.97(-1.26%) |
Mar 23, 2016 | 77.31 | 77.61 | 76.94 | 77.10 | 1,502,901 | +0.10(+0.13%) |
Mar 22, 2016 | 77.10 | 77.33 | 76.53 | 77.01 | 1,910,415 | +0.03(+0.03%) |
Mar 21, 2016 | 77.38 | 77.61 | 76.69 | 76.98 | 1,841,718 | -0.31(-0.40%) |
Mar 18, 2016 | 76.09 | 77.55 | 75.46 | 77.29 | 4,160,734 | +1.41(+1.86%) |
Mar 17, 2016 | 76.93 | 77.28 | 75.74 | 75.87 | 3,421,852 | -1.05(-1.37%) |
Mar 16, 2016 | 76.24 | 77.16 | 75.93 | 76.93 | 1,583,753 | +0.68(+0.89%) |
Mar 15, 2016 | 77.31 | 77.86 | 76.08 | 76.25 | 2,513,217 | -1.47(-1.89%) |
Mar 14, 2016 | 78.68 | 79.12 | 77.64 | 77.71 | 1,645,869 | -1.40(-1.78%) |
Mar 11, 2016 | 76.88 | 79.20 | 76.47 | 79.12 | 4,002,915 | +2.98(+3.91%) |
Mar 10, 2016 | 77.76 | 77.89 | 75.81 | 76.14 | 3,870,026 | -1.23(-1.59%) |
Mar 09, 2016 | 77.56 | 77.76 | 77.19 | 77.37 | 2,057,440 | -0.22(-0.28%) |
Mar 08, 2016 | 78.04 | 78.05 | 76.99 | 77.59 | 2,076,737 | -0.25(-0.32%) |
Mar 07, 2016 | 77.18 | 77.97 | 77.03 | 77.84 | 1,989,017 | +0.09(+0.11%) |
Mar 04, 2016 | 77.90 | 78.16 | 77.55 | 77.75 | 1,887,175 | -0.19(-0.25%) |
Mar 03, 2016 | 77.42 | 78.05 | 76.98 | 77.94 | 2,159,638 | +0.52(+0.67%) |
Mar 02, 2016 | 77.24 | 77.71 | 76.90 | 77.42 | 1,843,273 | +0.18(+0.23%) |
Mar 01, 2016 | 76.69 | 77.51 | 76.40 | 77.24 | 2,198,683 | +0.72(+0.94%) |
Feb 29, 2016 | 77.19 | 77.31 | 76.36 | 76.53 | 2,937,344 | -0.81(-1.05%) |
Feb 26, 2016 | 77.61 | 78.25 | 77.28 | 77.34 | 1,313,789 | -0.05(-0.07%) |
Feb 25, 2016 | 77.35 | 77.77 | 76.76 | 77.39 | 1,431,170 | +0.46(+0.60%) |
Feb 24, 2016 | 76.44 | 77.11 | 75.80 | 76.93 | 3,098,238 | -0.24(-0.31%) |
Feb 23, 2016 | 77.47 | 77.92 | 76.74 | 77.17 | 1,896,807 | -0.31(-0.40%) |
Feb 22, 2016 | 76.74 | 77.65 | 76.71 | 77.48 | 2,483,127 | +0.76(+0.99%) |
Feb 19, 2016 | 76.63 | 76.91 | 76.23 | 76.72 | 1,871,633 | +0.13(+0.17%) |
Feb 18, 2016 | 76.89 | 77.30 | 76.50 | 76.59 | 2,519,313 | -0.41(-0.53%) |
Feb 17, 2016 | 75.74 | 77.30 | 75.44 | 77.00 | 4,061,928 | +1.65(+2.20%) |
Feb 16, 2016 | 75.78 | 75.89 | 74.80 | 75.34 | 2,538,923 | +0.00(+0.00%) |
Feb 12, 2016 | 74.45 | 75.34 | 75.34 | 75.34 | 2,136,677 | +0.93(+1.25%) |
Feb 11, 2016 | 74.14 | 74.88 | 74.10 | 74.41 | 3,134,329 | -0.92(-1.23%) |
Feb 10, 2016 | 75.19 | 75.99 | 75.00 | 75.33 | 3,077,503 | +0.75(+1.00%) |
Feb 09, 2016 | 72.77 | 74.84 | 72.71 | 74.58 | 3,191,465 | +0.99(+1.35%) |
Feb 08, 2016 | 73.83 | 74.14 | 72.80 | 73.59 | 5,223,036 | -0.95(-1.28%) |
Feb 05, 2016 | 73.92 | 75.80 | 72.75 | 74.54 | 5,514,986 | +0.26(+0.36%) |
Feb 04, 2016 | 70.85 | 77.42 | 70.84 | 74.28 | 9,135,104 | -3.16(-4.08%) |
Feb 03, 2016 | 77.74 | 77.92 | 76.45 | 77.44 | 4,542,884 | -0.13(-0.17%) |
Feb 02, 2016 | 77.97 | 79.11 | 77.40 | 77.57 | 3,237,958 | -0.76(-0.97%) |
Feb 01, 2016 | 78.42 | 78.66 | 77.15 | 78.33 | 3,450,429 | -0.49(-0.63%) |
Jan 29, 2016 | 77.05 | 78.85 | 76.81 | 78.82 | 4,277,946 | +2.00(+2.60%) |
Jan 28, 2016 | 79.65 | 79.85 | 76.64 | 76.82 | 6,878,382 | -2.54(-3.20%) |
Jan 27, 2016 | 80.34 | 80.54 | 78.97 | 79.36 | 3,232,219 | -0.95(-1.18%) |
Jan 26, 2016 | 80.45 | 80.60 | 79.74 | 80.31 | 1,508,469 | -0.01(-0.01%) |
Jan 25, 2016 | 80.96 | 81.17 | 80.13 | 80.32 | 2,771,891 | +0.24(+0.30%) |
Jan 22, 2016 | 80.87 | 81.04 | 79.94 | 80.09 | 2,256,412 | +0.38(+0.47%) |
Jan 21, 2016 | 80.00 | 80.82 | 79.02 | 79.71 | 2,496,094 | -0.29(-0.36%) |
Jan 20, 2016 | 80.78 | 81.19 | 78.92 | 80.00 | 5,102,399 | -1.44(-1.77%) |
Jan 19, 2016 | 82.10 | 82.15 | 80.60 | 81.44 | 3,890,847 | -0.20(-0.25%) |
Jan 15, 2016 | 82.06 | 81.64 | 81.64 | 81.64 | 3,650,214 | -0.84(-1.01%) |
Jan 14, 2016 | 81.66 | 82.94 | 81.33 | 82.48 | 3,169,569 | +0.51(+0.62%) |
Jan 13, 2016 | 83.00 | 83.47 | 81.79 | 81.97 | 4,548,146 | -0.92(-1.10%) |
Jan 12, 2016 | 83.12 | 84.05 | 82.53 | 82.88 | 4,114,092 | +0.11(+0.13%) |
Jan 11, 2016 | 84.05 | 84.49 | 82.56 | 82.78 | 6,801,632 | -3.43(-3.98%) |
Jan 08, 2016 | 87.27 | 87.57 | 86.07 | 86.21 | 2,087,984 | -0.50(-0.58%) |
Jan 07, 2016 | 88.77 | 89.02 | 86.68 | 86.71 | 4,157,284 | -2.86(-3.19%) |
Jan 06, 2016 | 89.29 | 90.33 | 89.16 | 89.57 | 2,576,333 | -1.39(-1.53%) |
Jan 05, 2016 | 89.94 | 91.00 | 89.41 | 90.96 | 2,329,324 | +1.31(+1.46%) |