Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.11 | 81.17 | 80.11 | 80.33 | 628,807 | -1.00(-1.22%) |
Apr 28, 2016 | 81.85 | 82.67 | 81.21 | 81.33 | 937,054 | -2.69(-3.21%) |
Apr 27, 2016 | 83.53 | 84.23 | 83.34 | 84.02 | 343,182 | -0.75(-0.89%) |
Apr 26, 2016 | 84.79 | 84.86 | 84.33 | 84.77 | 319,626 | -0.02(-0.02%) |
Apr 25, 2016 | 84.93 | 85.24 | 84.28 | 84.79 | 389,359 | -0.09(-0.10%) |
Apr 22, 2016 | 84.49 | 84.97 | 84.25 | 84.87 | 599,676 | +1.59(+1.91%) |
Apr 21, 2016 | 83.36 | 83.62 | 83.13 | 83.28 | 393,109 | +0.47(+0.56%) |
Apr 20, 2016 | 82.72 | 83.20 | 82.27 | 82.82 | 330,787 | +0.12(+0.14%) |
Apr 19, 2016 | 83.02 | 83.24 | 82.50 | 82.70 | 318,975 | +1.06(+1.30%) |
Apr 18, 2016 | 80.57 | 81.78 | 80.57 | 81.64 | 382,188 | -0.25(-0.31%) |
Apr 15, 2016 | 82.55 | 82.55 | 81.74 | 81.89 | 505,501 | -1.01(-1.22%) |
Apr 14, 2016 | 82.94 | 83.25 | 82.77 | 82.91 | 514,662 | +0.55(+0.67%) |
Apr 13, 2016 | 81.96 | 82.39 | 81.74 | 82.35 | 796,163 | +2.12(+2.64%) |
Apr 12, 2016 | 79.96 | 80.54 | 79.79 | 80.24 | 662,650 | +2.49(+3.20%) |
Apr 11, 2016 | 77.83 | 78.27 | 77.65 | 77.75 | 1,251,662 | -1.76(-2.22%) |
Apr 08, 2016 | 79.54 | 79.86 | 79.30 | 79.51 | 654,617 | +1.89(+2.43%) |
Apr 07, 2016 | 78.36 | 78.40 | 77.25 | 77.62 | 693,341 | -0.98(-1.25%) |
Apr 06, 2016 | 78.12 | 78.69 | 77.71 | 78.60 | 623,368 | +0.61(+0.78%) |
Apr 05, 2016 | 77.59 | 78.64 | 77.50 | 77.99 | 1,464,373 | -2.09(-2.60%) |
Apr 04, 2016 | 80.30 | 80.46 | 79.71 | 80.08 | 1,257,931 | -1.71(-2.09%) |
Apr 01, 2016 | 81.73 | 82.17 | 81.37 | 81.78 | 673,252 | -2.20(-2.61%) |
Mar 31, 2016 | 84.05 | 84.33 | 83.82 | 83.98 | 486,768 | -1.01(-1.19%) |
Mar 30, 2016 | 85.31 | 85.39 | 84.87 | 84.99 | 409,614 | -0.59(-0.69%) |
Mar 29, 2016 | 85.31 | 85.64 | 84.79 | 85.58 | 437,854 | +1.32(+1.57%) |
Mar 28, 2016 | 84.11 | 84.57 | 83.80 | 84.26 | 580,470 | +1.84(+2.23%) |
Mar 24, 2016 | 82.48 | 82.42 | 82.42 | 82.42 | 515,714 | -1.38(-1.65%) |
Mar 23, 2016 | 84.10 | 84.49 | 83.80 | 83.80 | 375,438 | -0.39(-0.46%) |
Mar 22, 2016 | 83.81 | 84.75 | 83.54 | 84.19 | 411,045 | +1.13(+1.36%) |
Mar 21, 2016 | 82.49 | 83.28 | 82.49 | 83.06 | 570,319 | +0.42(+0.51%) |
Mar 18, 2016 | 82.39 | 82.90 | 82.02 | 82.64 | 793,989 | -1.03(-1.23%) |
Mar 17, 2016 | 82.86 | 84.10 | 82.52 | 83.67 | 457,590 | +0.30(+0.36%) |
Mar 16, 2016 | 82.54 | 83.55 | 82.25 | 83.37 | 442,423 | +0.25(+0.30%) |
Mar 15, 2016 | 83.27 | 83.28 | 82.52 | 83.12 | 522,720 | -1.34(-1.59%) |
Mar 14, 2016 | 84.69 | 84.88 | 84.35 | 84.46 | 324,511 | -0.24(-0.28%) |
Mar 11, 2016 | 84.24 | 84.72 | 84.14 | 84.70 | 279,526 | +1.69(+2.04%) |
Mar 10, 2016 | 84.31 | 84.49 | 82.30 | 83.01 | 829,350 | +0.64(+0.78%) |
Mar 09, 2016 | 82.84 | 82.88 | 82.02 | 82.37 | 261,472 | +0.33(+0.41%) |
Mar 08, 2016 | 82.58 | 82.72 | 81.88 | 82.04 | 592,688 | -1.62(-1.94%) |
Mar 07, 2016 | 83.13 | 84.15 | 83.00 | 83.66 | 961,941 | -1.27(-1.50%) |
Mar 04, 2016 | 84.93 | 85.21 | 84.50 | 84.93 | 264,010 | +0.76(+0.90%) |
Mar 03, 2016 | 83.49 | 84.17 | 83.45 | 84.17 | 373,112 | +1.22(+1.48%) |
Mar 02, 2016 | 82.83 | 83.18 | 82.58 | 82.94 | 355,635 | +0.45(+0.55%) |
Mar 01, 2016 | 81.63 | 82.68 | 81.31 | 82.49 | 443,467 | +1.79(+2.22%) |
Feb 29, 2016 | 81.48 | 81.62 | 80.70 | 80.70 | 546,448 | -0.81(-0.99%) |
Feb 26, 2016 | 81.40 | 82.24 | 81.11 | 81.51 | 635,478 | -0.33(-0.41%) |
Feb 25, 2016 | 81.08 | 81.86 | 80.98 | 81.84 | 1,095,088 | +0.76(+0.94%) |
Feb 24, 2016 | 81.45 | 81.57 | 79.73 | 81.08 | 811,157 | -0.80(-0.98%) |
Feb 23, 2016 | 82.60 | 82.69 | 81.81 | 81.88 | 208,692 | -0.83(-1.00%) |
Feb 22, 2016 | 82.23 | 82.80 | 82.22 | 82.71 | 383,608 | +1.07(+1.31%) |
Feb 19, 2016 | 81.93 | 82.06 | 81.24 | 81.64 | 933,799 | -1.66(-1.99%) |
Feb 18, 2016 | 84.17 | 84.46 | 83.12 | 83.30 | 289,892 | -0.53(-0.63%) |
Feb 17, 2016 | 83.49 | 84.07 | 83.42 | 83.83 | 898,496 | -0.06(-0.07%) |
Feb 16, 2016 | 83.76 | 84.18 | 83.30 | 83.89 | 613,645 | +2.29(+2.80%) |
Feb 12, 2016 | 79.98 | 81.60 | 81.60 | 81.60 | 862,060 | +0.14(+0.17%) |
Feb 11, 2016 | 81.62 | 82.00 | 80.76 | 81.46 | 704,000 | -1.31(-1.58%) |
Feb 10, 2016 | 84.21 | 84.86 | 82.67 | 82.77 | 534,110 | -0.05(-0.07%) |
Feb 09, 2016 | 82.17 | 83.37 | 81.85 | 82.83 | 641,754 | -1.78(-2.10%) |
Feb 08, 2016 | 85.07 | 85.13 | 83.70 | 84.60 | 887,104 | -0.98(-1.14%) |
Feb 05, 2016 | 87.01 | 87.23 | 84.50 | 85.58 | 1,097,873 | -3.02(-3.41%) |
Feb 04, 2016 | 89.14 | 88.75 | 87.39 | 88.60 | 721,864 | -0.54(-0.61%) |
Feb 03, 2016 | 90.30 | 90.51 | 87.90 | 89.14 | 803,158 | -3.11(-3.37%) |
Feb 02, 2016 | 93.14 | 93.14 | 91.87 | 92.25 | 455,535 | -1.09(-1.16%) |