Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 84.66 | 87.74 | 84.61 | 87.73 | 1,843,415 | +4.64(+5.58%) |
Apr 28, 2016 | 81.44 | 83.55 | 81.32 | 83.09 | 1,034,092 | +1.64(+2.01%) |
Apr 27, 2016 | 80.81 | 81.74 | 79.57 | 81.45 | 673,149 | +0.62(+0.77%) |
Apr 26, 2016 | 80.25 | 80.96 | 79.85 | 80.83 | 617,535 | +1.05(+1.31%) |
Apr 25, 2016 | 80.65 | 81.46 | 79.38 | 79.78 | 845,448 | -1.63(-2.01%) |
Apr 22, 2016 | 81.85 | 82.64 | 81.15 | 81.42 | 1,157,732 | -0.74(-0.90%) |
Apr 21, 2016 | 82.18 | 82.31 | 80.45 | 82.16 | 1,168,710 | +1.16(+1.43%) |
Apr 20, 2016 | 82.79 | 83.72 | 80.64 | 81.00 | 1,195,390 | -3.12(-3.70%) |
Apr 19, 2016 | 83.15 | 84.65 | 82.97 | 84.11 | 1,057,620 | +2.89(+3.56%) |
Apr 18, 2016 | 81.90 | 82.39 | 80.74 | 81.22 | 651,228 | -1.29(-1.57%) |
Apr 15, 2016 | 81.27 | 82.80 | 80.61 | 82.51 | 778,898 | +2.02(+2.50%) |
Apr 14, 2016 | 81.64 | 81.81 | 79.68 | 80.50 | 1,057,183 | -2.08(-2.52%) |
Apr 13, 2016 | 85.07 | 85.07 | 82.41 | 82.58 | 936,704 | -2.94(-3.44%) |
Apr 12, 2016 | 85.49 | 86.12 | 84.50 | 85.52 | 1,253,465 | +1.51(+1.80%) |
Apr 11, 2016 | 82.11 | 84.22 | 81.99 | 84.01 | 1,271,342 | +1.89(+2.31%) |
Apr 08, 2016 | 80.71 | 82.78 | 80.63 | 82.11 | 860,512 | +1.43(+1.77%) |
Apr 07, 2016 | 80.31 | 81.20 | 80.00 | 80.68 | 1,194,865 | +1.91(+2.43%) |
Apr 06, 2016 | 77.61 | 79.03 | 77.57 | 78.77 | 857,680 | +0.17(+0.22%) |
Apr 05, 2016 | 78.26 | 78.78 | 77.33 | 78.60 | 726,083 | +1.61(+2.10%) |
Apr 04, 2016 | 78.22 | 78.35 | 76.77 | 76.98 | 778,120 | -2.05(-2.60%) |
Apr 01, 2016 | 76.90 | 79.07 | 76.81 | 79.03 | 616,884 | -0.24(-0.30%) |
Mar 31, 2016 | 80.18 | 80.38 | 79.16 | 79.27 | 585,424 | -0.11(-0.14%) |
Mar 30, 2016 | 79.85 | 80.00 | 78.40 | 79.38 | 928,535 | -1.89(-2.32%) |
Mar 29, 2016 | 78.29 | 81.72 | 77.73 | 81.27 | 1,184,011 | +2.87(+3.66%) |
Mar 28, 2016 | 79.11 | 79.24 | 77.35 | 78.39 | 439,868 | -0.25(-0.32%) |
Mar 24, 2016 | 78.26 | 78.65 | 78.65 | 78.65 | 753,698 | +1.40(+1.81%) |
Mar 23, 2016 | 78.13 | 78.86 | 76.68 | 77.25 | 1,523,328 | -3.71(-4.58%) |
Mar 22, 2016 | 81.89 | 82.50 | 80.45 | 80.96 | 827,522 | +0.57(+0.71%) |
Mar 21, 2016 | 80.73 | 81.15 | 79.65 | 80.39 | 876,414 | -1.19(-1.46%) |
Mar 18, 2016 | 82.20 | 82.96 | 81.39 | 81.58 | 1,334,187 | -0.08(-0.10%) |
Mar 17, 2016 | 82.45 | 84.23 | 81.23 | 81.66 | 1,769,135 | +1.53(+1.91%) |
Mar 16, 2016 | 77.09 | 80.18 | 75.06 | 80.13 | 1,560,965 | +2.34(+3.01%) |
Mar 15, 2016 | 76.76 | 77.86 | 75.97 | 77.79 | 750,461 | +1.46(+1.91%) |
Mar 14, 2016 | 78.00 | 78.26 | 76.32 | 76.34 | 947,981 | -1.78(-2.27%) |
Mar 11, 2016 | 79.06 | 79.79 | 77.77 | 78.11 | 898,144 | -1.33(-1.67%) |
Mar 10, 2016 | 77.85 | 80.26 | 77.72 | 79.44 | 1,093,267 | +2.02(+2.61%) |
Mar 09, 2016 | 75.50 | 78.24 | 75.29 | 77.42 | 988,308 | +0.51(+0.66%) |
Mar 08, 2016 | 78.81 | 78.89 | 76.68 | 76.91 | 965,737 | -2.18(-2.75%) |
Mar 07, 2016 | 77.99 | 79.98 | 77.91 | 79.08 | 1,342,672 | +0.21(+0.26%) |
Mar 04, 2016 | 79.97 | 81.64 | 78.48 | 78.88 | 1,729,504 | +0.94(+1.21%) |
Mar 03, 2016 | 77.32 | 78.42 | 76.97 | 77.93 | 1,101,419 | +1.14(+1.48%) |
Mar 02, 2016 | 75.78 | 77.18 | 75.69 | 76.80 | 902,591 | +0.74(+0.97%) |
Mar 01, 2016 | 77.90 | 78.14 | 75.75 | 76.06 | 1,237,601 | -3.02(-3.82%) |
Feb 29, 2016 | 77.97 | 79.18 | 77.97 | 79.08 | 589,061 | +1.62(+2.09%) |
Feb 26, 2016 | 77.41 | 78.59 | 76.62 | 77.46 | 1,120,800 | -1.00(-1.27%) |
Feb 25, 2016 | 78.17 | 78.68 | 77.38 | 78.46 | 1,241,091 | -0.39(-0.50%) |
Feb 24, 2016 | 80.12 | 81.14 | 77.92 | 78.85 | 1,878,927 | -0.64(-0.81%) |
Feb 23, 2016 | 78.64 | 79.84 | 78.36 | 79.49 | 900,439 | +0.81(+1.02%) |
Feb 22, 2016 | 76.95 | 79.15 | 76.95 | 78.69 | 948,363 | -0.01(-0.01%) |
Feb 19, 2016 | 78.12 | 79.50 | 77.80 | 78.70 | 1,450,104 | +0.51(+0.65%) |
Feb 18, 2016 | 75.65 | 78.38 | 75.20 | 78.18 | 1,653,824 | +2.69(+3.57%) |
Feb 17, 2016 | 73.75 | 76.43 | 73.46 | 75.49 | 1,327,283 | +2.37(+3.25%) |
Feb 16, 2016 | 74.07 | 74.66 | 72.63 | 73.12 | 1,932,813 | -5.08(-6.50%) |
Feb 12, 2016 | 75.16 | 78.20 | 78.20 | 78.20 | 1,824,370 | +2.10(+2.75%) |
Feb 11, 2016 | 76.74 | 76.90 | 74.69 | 76.11 | 1,950,734 | +2.77(+3.78%) |
Feb 10, 2016 | 71.76 | 73.41 | 70.57 | 73.33 | 1,441,766 | +0.53(+0.73%) |
Feb 09, 2016 | 74.89 | 76.01 | 72.03 | 72.81 | 2,650,937 | -0.93(-1.26%) |
Feb 08, 2016 | 69.98 | 75.36 | 69.74 | 73.73 | 3,504,698 | +5.91(+8.71%) |
Feb 05, 2016 | 64.45 | 67.89 | 64.41 | 67.82 | 1,216,818 | +1.30(+1.95%) |
Feb 04, 2016 | 65.65 | 67.11 | 65.38 | 66.53 | 1,362,764 | +1.39(+2.13%) |
Feb 03, 2016 | 63.03 | 65.17 | 62.97 | 65.14 | 1,087,552 | +2.31(+3.68%) |
Feb 02, 2016 | 62.81 | 63.22 | 62.19 | 62.83 | 791,801 | -0.03(-0.06%) |