Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.54 | 81.54 | 80.68 | 81.12 | 89,303 | -0.40(-0.49%) |
Apr 28, 2016 | 81.73 | 82.26 | 81.42 | 81.52 | 84,390 | -0.50(-0.61%) |
Apr 27, 2016 | 81.13 | 82.24 | 81.13 | 82.02 | 83,855 | +0.80(+0.98%) |
Apr 26, 2016 | 81.51 | 81.68 | 80.97 | 81.22 | 93,808 | -0.01(-0.01%) |
Apr 25, 2016 | 81.51 | 81.51 | 80.85 | 81.23 | 103,169 | -0.06(-0.08%) |
Apr 22, 2016 | 80.48 | 81.37 | 80.48 | 81.29 | 77,218 | +0.92(+1.15%) |
Apr 21, 2016 | 81.71 | 81.71 | 80.20 | 80.37 | 175,013 | -1.63(-1.99%) |
Apr 20, 2016 | 82.32 | 82.45 | 81.86 | 82.00 | 127,022 | -0.07(-0.09%) |
Apr 19, 2016 | 82.25 | 82.25 | 81.67 | 82.07 | 109,344 | +0.57(+0.70%) |
Apr 18, 2016 | 80.82 | 81.65 | 80.78 | 81.50 | 121,305 | +0.49(+0.61%) |
Apr 15, 2016 | 80.69 | 81.11 | 80.54 | 81.01 | 68,873 | +0.31(+0.38%) |
Apr 14, 2016 | 80.72 | 80.90 | 80.28 | 80.70 | 123,521 | +0.05(+0.07%) |
Apr 13, 2016 | 80.75 | 80.81 | 80.08 | 80.65 | 170,418 | +0.11(+0.14%) |
Apr 12, 2016 | 80.19 | 80.94 | 80.08 | 80.54 | 145,234 | +0.48(+0.60%) |
Apr 11, 2016 | 80.85 | 80.96 | 79.96 | 80.05 | 107,199 | -0.47(-0.59%) |
Apr 08, 2016 | 80.74 | 81.10 | 80.26 | 80.53 | 155,146 | +0.20(+0.25%) |
Apr 07, 2016 | 80.86 | 80.86 | 80.03 | 80.33 | 149,021 | -1.19(-1.46%) |
Apr 06, 2016 | 81.19 | 81.52 | 80.78 | 81.52 | 83,972 | +0.15(+0.18%) |
Apr 05, 2016 | 81.97 | 81.97 | 81.04 | 81.37 | 236,769 | -0.69(-0.84%) |
Apr 04, 2016 | 82.53 | 82.53 | 81.88 | 82.06 | 164,658 | -0.09(-0.11%) |
Apr 01, 2016 | 80.88 | 82.27 | 80.30 | 82.15 | 1,127,014 | +0.88(+1.08%) |
Mar 31, 2016 | 81.40 | 81.55 | 81.05 | 81.27 | 273,703 | -0.02(-0.02%) |
Mar 30, 2016 | 81.40 | 81.77 | 80.77 | 81.29 | 124,082 | +0.22(+0.27%) |
Mar 29, 2016 | 79.22 | 81.09 | 78.99 | 81.07 | 147,300 | +1.89(+2.39%) |
Mar 28, 2016 | 79.37 | 79.54 | 78.63 | 79.18 | 112,826 | +0.05(+0.07%) |
Mar 24, 2016 | 78.25 | 79.13 | 79.13 | 79.13 | 481,095 | +0.62(+0.79%) |
Mar 23, 2016 | 79.02 | 79.06 | 78.39 | 78.50 | 396,985 | -0.66(-0.83%) |
Mar 22, 2016 | 79.42 | 79.57 | 79.11 | 79.16 | 107,879 | -0.18(-0.22%) |
Mar 21, 2016 | 79.28 | 79.73 | 79.28 | 79.34 | 91,591 | -0.14(-0.18%) |
Mar 18, 2016 | 79.95 | 80.07 | 79.38 | 79.48 | 157,323 | -0.15(-0.19%) |
Mar 17, 2016 | 78.98 | 79.86 | 78.76 | 79.62 | 91,732 | +0.65(+0.83%) |
Mar 16, 2016 | 78.17 | 79.18 | 78.05 | 78.97 | 123,596 | +0.60(+0.77%) |
Mar 15, 2016 | 78.60 | 78.72 | 78.26 | 78.37 | 159,002 | -0.57(-0.72%) |
Mar 14, 2016 | 78.97 | 79.13 | 78.46 | 78.94 | 129,564 | -0.24(-0.30%) |
Mar 11, 2016 | 79.06 | 79.23 | 78.45 | 79.17 | 93,426 | +0.66(+0.84%) |
Mar 10, 2016 | 78.87 | 79.27 | 78.04 | 78.51 | 143,347 | -0.10(-0.12%) |
Mar 09, 2016 | 79.05 | 79.21 | 78.15 | 78.60 | 208,934 | -0.31(-0.40%) |
Mar 08, 2016 | 79.00 | 79.24 | 78.49 | 78.92 | 445,713 | -0.44(-0.55%) |
Mar 07, 2016 | 78.56 | 79.79 | 78.46 | 79.35 | 295,194 | +0.52(+0.66%) |
Mar 04, 2016 | 78.92 | 79.61 | 78.49 | 78.83 | 167,902 | -0.07(-0.09%) |
Mar 03, 2016 | 78.82 | 79.08 | 78.67 | 78.90 | 95,486 | -0.04(-0.06%) |
Mar 02, 2016 | 77.85 | 78.94 | 77.48 | 78.94 | 220,460 | +1.11(+1.42%) |
Mar 01, 2016 | 77.39 | 77.85 | 77.20 | 77.84 | 314,084 | +0.85(+1.11%) |
Feb 29, 2016 | 76.53 | 77.49 | 76.48 | 76.98 | 559,240 | +0.44(+0.57%) |
Feb 26, 2016 | 76.43 | 76.70 | 75.72 | 76.55 | 369,478 | +0.29(+0.38%) |
Feb 25, 2016 | 75.85 | 76.49 | 75.66 | 76.26 | 121,102 | +0.48(+0.63%) |
Feb 24, 2016 | 74.41 | 75.87 | 74.34 | 75.78 | 100,250 | +0.99(+1.33%) |
Feb 23, 2016 | 74.74 | 75.11 | 74.32 | 74.79 | 124,166 | -0.07(-0.09%) |
Feb 22, 2016 | 74.49 | 75.03 | 74.35 | 74.86 | 130,842 | +0.86(+1.17%) |
Feb 19, 2016 | 74.36 | 74.59 | 73.74 | 73.99 | 65,732 | -0.65(-0.88%) |
Feb 18, 2016 | 74.32 | 74.82 | 74.15 | 74.65 | 228,223 | +0.37(+0.49%) |
Feb 17, 2016 | 74.05 | 74.56 | 73.95 | 74.28 | 209,498 | +0.73(+1.00%) |
Feb 16, 2016 | 73.46 | 73.60 | 72.82 | 73.55 | 92,776 | +0.71(+0.97%) |
Feb 12, 2016 | 72.34 | 72.84 | 72.84 | 72.84 | 118,843 | +0.98(+1.37%) |
Feb 11, 2016 | 70.67 | 72.09 | 70.67 | 71.86 | 171,088 | +0.40(+0.56%) |
Feb 10, 2016 | 71.75 | 72.10 | 71.40 | 71.46 | 122,265 | -0.02(-0.02%) |
Feb 09, 2016 | 71.51 | 71.89 | 70.54 | 71.47 | 105,188 | -0.78(-1.09%) |
Feb 08, 2016 | 73.22 | 73.22 | 71.53 | 72.26 | 189,561 | -1.39(-1.89%) |
Feb 05, 2016 | 74.33 | 74.80 | 73.57 | 73.65 | 86,183 | -0.70(-0.94%) |
Feb 04, 2016 | 74.18 | 74.66 | 73.84 | 74.35 | 393,969 | +0.27(+0.36%) |
Feb 03, 2016 | 73.62 | 74.11 | 72.48 | 74.08 | 461,389 | +0.87(+1.19%) |
Feb 02, 2016 | 74.21 | 74.21 | 72.89 | 73.21 | 171,180 | -1.07(-1.44%) |