Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 83.33 | 83.79 | 82.47 | 83.60 | 2,049,590 | -0.27(-0.33%) |
Apr 28, 2016 | 84.38 | 84.79 | 83.74 | 83.88 | 1,369,639 | -0.89(-1.05%) |
Apr 27, 2016 | 83.90 | 85.04 | 83.50 | 84.77 | 1,061,891 | +0.77(+0.91%) |
Apr 26, 2016 | 84.04 | 84.14 | 83.21 | 84.00 | 1,284,079 | -0.03(-0.03%) |
Apr 25, 2016 | 83.02 | 84.28 | 82.74 | 84.03 | 1,384,086 | +0.61(+0.73%) |
Apr 22, 2016 | 83.21 | 83.68 | 82.94 | 83.42 | 1,757,507 | +0.10(+0.12%) |
Apr 21, 2016 | 83.90 | 85.89 | 81.69 | 83.32 | 3,736,116 | +3.77(+4.74%) |
Apr 20, 2016 | 79.20 | 79.73 | 78.69 | 79.55 | 1,436,539 | +0.39(+0.49%) |
Apr 19, 2016 | 79.90 | 80.71 | 78.45 | 79.16 | 1,274,695 | -0.45(-0.57%) |
Apr 18, 2016 | 78.91 | 80.15 | 78.11 | 79.61 | 1,832,616 | +0.60(+0.76%) |
Apr 15, 2016 | 80.56 | 80.56 | 78.55 | 79.01 | 1,841,660 | -1.55(-1.92%) |
Apr 14, 2016 | 79.32 | 80.93 | 78.33 | 80.56 | 1,704,101 | +1.36(+1.72%) |
Apr 13, 2016 | 78.83 | 79.48 | 78.56 | 79.20 | 1,360,692 | +0.72(+0.91%) |
Apr 12, 2016 | 77.05 | 78.67 | 76.81 | 78.48 | 1,132,349 | +1.66(+2.16%) |
Apr 11, 2016 | 77.17 | 77.88 | 76.61 | 76.82 | 988,403 | +0.07(+0.09%) |
Apr 08, 2016 | 77.53 | 77.59 | 76.34 | 76.75 | 819,565 | -0.36(-0.47%) |
Apr 07, 2016 | 78.44 | 78.69 | 76.57 | 77.11 | 1,338,277 | -1.66(-2.11%) |
Apr 06, 2016 | 78.59 | 79.09 | 77.62 | 78.77 | 989,685 | +0.34(+0.43%) |
Apr 05, 2016 | 79.37 | 79.95 | 78.27 | 78.44 | 716,691 | -1.50(-1.88%) |
Apr 04, 2016 | 80.94 | 81.25 | 79.69 | 79.94 | 694,682 | -1.15(-1.42%) |
Apr 01, 2016 | 79.82 | 81.23 | 79.35 | 81.09 | 906,053 | +1.19(+1.49%) |
Mar 31, 2016 | 80.33 | 80.80 | 79.31 | 79.89 | 993,612 | -0.21(-0.26%) |
Mar 30, 2016 | 79.58 | 80.27 | 79.20 | 80.11 | 787,381 | +0.66(+0.83%) |
Mar 29, 2016 | 78.84 | 79.50 | 78.55 | 79.44 | 598,177 | +0.55(+0.69%) |
Mar 28, 2016 | 78.74 | 79.51 | 78.14 | 78.89 | 836,176 | +0.56(+0.71%) |
Mar 24, 2016 | 78.91 | 78.34 | 78.34 | 78.34 | 586,286 | -0.32(-0.40%) |
Mar 23, 2016 | 78.74 | 79.06 | 78.03 | 78.66 | 799,738 | +0.00(+0.00%) |
Mar 22, 2016 | 78.83 | 79.09 | 78.33 | 78.66 | 779,352 | -0.43(-0.55%) |
Mar 21, 2016 | 79.03 | 79.49 | 78.64 | 79.09 | 528,073 | +0.21(+0.27%) |
Mar 18, 2016 | 78.75 | 79.50 | 77.88 | 78.88 | 1,314,750 | +0.50(+0.64%) |
Mar 17, 2016 | 78.54 | 78.89 | 77.60 | 78.37 | 1,081,025 | -0.72(-0.92%) |
Mar 16, 2016 | 79.07 | 79.58 | 78.33 | 79.10 | 808,257 | -0.47(-0.59%) |
Mar 15, 2016 | 79.49 | 80.16 | 79.09 | 79.57 | 836,656 | +0.01(+0.01%) |
Mar 14, 2016 | 79.21 | 80.06 | 78.63 | 79.56 | 887,117 | -0.20(-0.25%) |
Mar 11, 2016 | 79.27 | 79.95 | 78.87 | 79.76 | 1,258,138 | +1.30(+1.65%) |
Mar 10, 2016 | 77.27 | 79.43 | 76.99 | 78.46 | 1,934,994 | +1.78(+2.31%) |
Mar 09, 2016 | 76.40 | 78.03 | 76.18 | 76.69 | 964,523 | +0.80(+1.06%) |
Mar 08, 2016 | 75.34 | 76.67 | 75.14 | 75.88 | 935,226 | +0.10(+0.13%) |
Mar 07, 2016 | 76.51 | 76.88 | 75.32 | 75.79 | 1,106,758 | -1.32(-1.71%) |
Mar 04, 2016 | 76.55 | 77.69 | 75.81 | 77.10 | 713,788 | +0.81(+1.07%) |
Mar 03, 2016 | 76.68 | 76.95 | 75.41 | 76.29 | 1,020,644 | -0.72(-0.93%) |
Mar 02, 2016 | 76.89 | 77.48 | 75.80 | 77.00 | 900,455 | -0.39(-0.50%) |
Mar 01, 2016 | 75.34 | 77.49 | 74.80 | 77.39 | 1,161,386 | +2.70(+3.62%) |
Feb 29, 2016 | 74.81 | 76.34 | 74.25 | 74.69 | 850,333 | -0.19(-0.25%) |
Feb 26, 2016 | 75.91 | 75.98 | 74.43 | 74.88 | 838,015 | -0.64(-0.84%) |
Feb 25, 2016 | 75.88 | 75.88 | 74.37 | 75.51 | 915,478 | -0.08(-0.11%) |
Feb 24, 2016 | 74.12 | 75.82 | 73.60 | 75.59 | 1,224,514 | +0.64(+0.85%) |
Feb 23, 2016 | 76.17 | 76.94 | 74.79 | 74.96 | 866,501 | -1.34(-1.76%) |
Feb 22, 2016 | 75.35 | 76.78 | 75.08 | 76.30 | 1,112,907 | +1.56(+2.09%) |
Feb 19, 2016 | 74.30 | 74.87 | 73.41 | 74.74 | 781,442 | +0.09(+0.12%) |
Feb 18, 2016 | 75.68 | 75.88 | 74.19 | 74.65 | 1,100,605 | -1.14(-1.50%) |
Feb 17, 2016 | 75.91 | 76.37 | 75.28 | 75.79 | 1,067,306 | +0.41(+0.55%) |
Feb 16, 2016 | 74.42 | 75.65 | 73.64 | 75.37 | 1,202,569 | +1.82(+2.47%) |
Feb 12, 2016 | 72.69 | 73.56 | 73.56 | 73.56 | 819,740 | +1.58(+2.19%) |
Feb 11, 2016 | 70.39 | 72.46 | 70.39 | 71.98 | 1,169,727 | -0.21(-0.29%) |
Feb 10, 2016 | 72.56 | 73.84 | 71.81 | 72.19 | 1,129,005 | +0.42(+0.59%) |
Feb 09, 2016 | 69.99 | 72.63 | 69.97 | 71.77 | 1,904,851 | +1.44(+2.04%) |
Feb 08, 2016 | 70.60 | 70.68 | 68.77 | 70.33 | 1,865,512 | -0.85(-1.19%) |
Feb 05, 2016 | 73.47 | 74.18 | 70.98 | 71.18 | 1,558,044 | -2.63(-3.57%) |
Feb 04, 2016 | 74.48 | 74.97 | 71.87 | 73.81 | 2,058,384 | -0.79(-1.06%) |
Feb 03, 2016 | 76.21 | 76.92 | 73.44 | 74.61 | 2,018,578 | -1.24(-1.64%) |
Feb 02, 2016 | 75.79 | 76.74 | 75.48 | 75.85 | 1,225,288 | -0.56(-0.74%) |