Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 78.90 | 79.23 | 78.44 | 78.87 | 50,767 | -0.76(-0.96%) |
Apr 28, 2016 | 79.87 | 80.06 | 79.28 | 79.63 | 11,358 | -0.57(-0.72%) |
Apr 27, 2016 | 79.91 | 80.20 | 79.29 | 80.20 | 6,202 | +0.77(+0.97%) |
Apr 26, 2016 | 79.37 | 80.15 | 79.32 | 79.44 | 31,825 | +0.30(+0.38%) |
Apr 25, 2016 | 79.21 | 79.23 | 79.09 | 79.13 | 8,147 | -0.74(-0.93%) |
Apr 22, 2016 | 80.10 | 80.10 | 79.52 | 79.87 | 5,876 | -0.11(-0.13%) |
Apr 21, 2016 | 80.13 | 80.13 | 79.98 | 79.98 | 3,657 | -0.32(-0.39%) |
Apr 20, 2016 | 80.18 | 80.31 | 79.89 | 80.30 | 7,722 | +0.22(+0.27%) |
Apr 19, 2016 | 80.08 | 80.13 | 79.82 | 80.08 | 19,739 | +0.92(+1.16%) |
Apr 18, 2016 | 78.33 | 79.21 | 78.33 | 79.16 | 2,564 | +0.22(+0.28%) |
Apr 15, 2016 | 79.06 | 79.06 | 78.94 | 78.94 | 1,061 | -0.17(-0.21%) |
Apr 14, 2016 | 78.78 | 79.30 | 78.65 | 79.11 | 7,786 | -0.30(-0.38%) |
Apr 13, 2016 | 79.25 | 79.41 | 78.48 | 79.41 | 16,130 | +1.76(+2.27%) |
Apr 12, 2016 | 77.96 | 78.02 | 77.04 | 77.65 | 2,844 | +0.57(+0.74%) |
Apr 11, 2016 | 77.30 | 77.30 | 77.04 | 77.08 | 1,794 | +0.30(+0.39%) |
Apr 08, 2016 | 76.98 | 77.41 | 76.77 | 76.78 | 9,066 | +0.50(+0.65%) |
Apr 07, 2016 | 77.16 | 77.16 | 76.16 | 76.29 | 7,790 | -0.74(-0.96%) |
Apr 06, 2016 | 76.34 | 77.03 | 76.34 | 77.03 | 13,190 | +0.56(+0.73%) |
Apr 05, 2016 | 76.66 | 76.66 | 76.17 | 76.47 | 33,742 | -1.12(-1.44%) |
Apr 04, 2016 | 78.00 | 78.00 | 77.47 | 77.59 | 14,781 | -0.16(-0.20%) |
Apr 01, 2016 | 77.14 | 77.74 | 76.70 | 77.74 | 10,155 | -0.27(-0.35%) |
Mar 31, 2016 | 78.32 | 78.35 | 77.82 | 78.01 | 7,403 | +0.18(+0.23%) |
Mar 30, 2016 | 78.00 | 78.00 | 77.79 | 77.84 | 5,520 | +0.23(+0.29%) |
Mar 29, 2016 | 76.93 | 77.61 | 76.75 | 77.61 | 6,137 | +0.98(+1.28%) |
Mar 28, 2016 | 77.15 | 77.15 | 76.47 | 76.63 | 6,876 | -0.02(-0.02%) |
Mar 24, 2016 | 76.35 | 76.65 | 76.65 | 76.65 | 6,883 | -0.34(-0.44%) |
Mar 23, 2016 | 77.88 | 77.88 | 76.93 | 76.98 | 5,180 | -0.72(-0.92%) |
Mar 22, 2016 | 77.85 | 77.85 | 77.48 | 77.70 | 5,562 | +0.08(+0.11%) |
Mar 21, 2016 | 77.72 | 78.43 | 77.60 | 77.62 | 4,520 | +0.04(+0.05%) |
Mar 18, 2016 | 77.56 | 77.68 | 77.48 | 77.57 | 2,374 | +0.10(+0.13%) |
Mar 17, 2016 | 77.15 | 77.51 | 76.76 | 77.47 | 2,454 | +0.74(+0.97%) |
Mar 16, 2016 | 75.96 | 76.76 | 75.96 | 76.73 | 2,412 | +0.52(+0.69%) |
Mar 15, 2016 | 76.00 | 76.21 | 76.00 | 76.21 | 5,890 | -0.55(-0.71%) |
Mar 14, 2016 | 76.47 | 76.78 | 76.46 | 76.76 | 4,415 | +0.21(+0.28%) |
Mar 11, 2016 | 76.47 | 76.56 | 76.47 | 76.55 | 1,395 | +1.36(+1.80%) |
Mar 10, 2016 | 75.36 | 75.49 | 74.97 | 75.19 | 4,530 | +0.17(+0.22%) |
Mar 09, 2016 | 75.54 | 75.54 | 75.02 | 75.02 | 8,198 | -0.11(-0.15%) |
Mar 08, 2016 | 75.98 | 75.98 | 74.94 | 75.13 | 31,411 | -0.28(-0.36%) |
Mar 07, 2016 | 75.13 | 75.79 | 75.13 | 75.41 | 32,480 | -0.51(-0.67%) |
Mar 04, 2016 | 75.93 | 76.08 | 75.91 | 75.91 | 4,380 | +0.89(+1.19%) |
Mar 03, 2016 | 74.75 | 75.02 | 74.68 | 75.02 | 6,914 | +0.41(+0.56%) |
Mar 02, 2016 | 74.11 | 74.74 | 74.10 | 74.61 | 3,592 | +0.31(+0.42%) |
Mar 01, 2016 | 73.85 | 74.30 | 73.35 | 74.30 | 12,794 | +1.62(+2.22%) |
Feb 29, 2016 | 72.59 | 72.94 | 72.59 | 72.68 | 13,107 | -0.32(-0.44%) |
Feb 26, 2016 | 73.36 | 73.36 | 72.95 | 73.00 | 1,999 | +0.17(+0.23%) |
Feb 25, 2016 | 72.45 | 72.83 | 72.45 | 72.83 | 1,045 | +0.78(+1.09%) |
Feb 24, 2016 | 71.55 | 72.05 | 71.55 | 72.05 | 16,379 | -0.03(-0.05%) |
Feb 23, 2016 | 72.52 | 72.52 | 72.04 | 72.08 | 1,749 | -0.69(-0.95%) |
Feb 22, 2016 | 72.84 | 72.84 | 72.78 | 72.78 | 2,810 | +0.75(+1.05%) |
Feb 19, 2016 | 72.21 | 72.22 | 71.85 | 72.02 | 1,329 | -0.43(-0.59%) |
Feb 18, 2016 | 72.58 | 72.58 | 72.30 | 72.45 | 2,358 | +0.09(+0.13%) |
Feb 17, 2016 | 71.80 | 72.44 | 71.74 | 72.36 | 9,031 | +1.20(+1.69%) |
Feb 16, 2016 | 70.31 | 71.19 | 70.31 | 71.15 | 2,957 | +1.81(+2.61%) |
Feb 12, 2016 | 69.66 | 69.34 | 69.34 | 69.34 | 14,598 | +0.70(+1.02%) |
Feb 11, 2016 | 68.89 | 68.90 | 68.64 | 68.64 | 2,784 | -1.15(-1.64%) |
Feb 10, 2016 | 69.98 | 70.03 | 69.79 | 69.79 | 2,498 | +0.19(+0.28%) |
Feb 09, 2016 | 69.44 | 69.60 | 69.36 | 69.60 | 576 | -0.07(-0.10%) |
Feb 08, 2016 | 69.97 | 69.97 | 69.66 | 69.66 | 785 | -1.54(-2.17%) |
Feb 05, 2016 | 71.21 | 71.21 | 71.21 | 71.21 | 182 | -1.00(-1.39%) |
Feb 04, 2016 | 72.28 | 72.31 | 72.21 | 72.21 | 3,920 | +0.09(+0.13%) |
Feb 03, 2016 | 72.44 | 72.44 | 71.08 | 72.11 | 10,487 | +0.25(+0.35%) |
Feb 02, 2016 | 72.15 | 72.15 | 71.86 | 71.86 | 1,373 | -1.28(-1.75%) |