Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 84.32 | 84.51 | 83.50 | 84.12 | 4,834,293 | -0.49(-0.58%) |
Apr 28, 2016 | 84.89 | 85.43 | 84.36 | 84.61 | 1,941,264 | -0.80(-0.94%) |
Apr 27, 2016 | 84.84 | 85.57 | 84.81 | 85.41 | 1,562,399 | +0.54(+0.64%) |
Apr 26, 2016 | 84.66 | 84.87 | 84.48 | 84.87 | 1,811,536 | +0.44(+0.52%) |
Apr 25, 2016 | 84.40 | 84.48 | 84.03 | 84.43 | 1,691,662 | -0.28(-0.32%) |
Apr 22, 2016 | 84.29 | 84.80 | 84.29 | 84.70 | 5,563,150 | +0.41(+0.48%) |
Apr 21, 2016 | 84.89 | 85.02 | 84.16 | 84.29 | 1,627,094 | -0.58(-0.69%) |
Apr 20, 2016 | 84.71 | 85.22 | 84.54 | 84.88 | 1,864,813 | +0.18(+0.22%) |
Apr 19, 2016 | 84.19 | 84.74 | 84.19 | 84.69 | 2,926,049 | +0.73(+0.86%) |
Apr 18, 2016 | 82.93 | 83.99 | 82.87 | 83.97 | 1,485,702 | +0.63(+0.76%) |
Apr 15, 2016 | 83.53 | 83.55 | 83.22 | 83.34 | 1,730,146 | -0.19(-0.23%) |
Apr 14, 2016 | 83.46 | 83.65 | 83.26 | 83.53 | 1,645,899 | +0.01(+0.01%) |
Apr 13, 2016 | 82.94 | 83.54 | 82.87 | 83.52 | 1,306,119 | +1.04(+1.26%) |
Apr 12, 2016 | 81.47 | 82.64 | 81.47 | 82.48 | 3,488,487 | +0.86(+1.05%) |
Apr 11, 2016 | 81.96 | 82.38 | 81.59 | 81.62 | 1,528,166 | -0.05(-0.06%) |
Apr 08, 2016 | 81.88 | 82.18 | 81.44 | 81.67 | 2,265,406 | +0.38(+0.46%) |
Apr 07, 2016 | 81.66 | 81.87 | 80.90 | 81.29 | 2,248,488 | -0.92(-1.12%) |
Apr 06, 2016 | 81.51 | 82.24 | 81.27 | 82.21 | 2,833,680 | +0.79(+0.97%) |
Apr 05, 2016 | 81.70 | 81.83 | 81.33 | 81.42 | 2,031,943 | -0.95(-1.15%) |
Apr 04, 2016 | 82.64 | 82.78 | 82.19 | 82.37 | 1,123,153 | -0.39(-0.47%) |
Apr 01, 2016 | 81.83 | 82.83 | 81.61 | 82.76 | 1,664,422 | +0.38(+0.46%) |
Mar 31, 2016 | 82.54 | 82.73 | 82.29 | 82.38 | 3,808,136 | -0.17(-0.21%) |
Mar 30, 2016 | 82.67 | 82.93 | 82.37 | 82.56 | 1,570,850 | +0.33(+0.40%) |
Mar 29, 2016 | 81.48 | 82.25 | 81.12 | 82.23 | 1,717,182 | +0.58(+0.71%) |
Mar 28, 2016 | 81.71 | 81.83 | 81.29 | 81.65 | 2,072,045 | +0.08(+0.09%) |
Mar 24, 2016 | 81.12 | 81.58 | 81.58 | 81.58 | 2,596,767 | -0.09(-0.11%) |
Mar 23, 2016 | 82.22 | 82.39 | 81.61 | 81.67 | 1,594,131 | -0.68(-0.83%) |
Mar 22, 2016 | 82.09 | 82.65 | 81.96 | 82.35 | 1,731,363 | -0.13(-0.16%) |
Mar 21, 2016 | 82.29 | 82.58 | 82.12 | 82.48 | 1,274,514 | +0.04(+0.05%) |
Mar 18, 2016 | 82.36 | 82.72 | 82.21 | 82.44 | 1,492,033 | +0.38(+0.46%) |
Mar 17, 2016 | 81.31 | 82.34 | 81.08 | 82.06 | 1,509,406 | +0.78(+0.96%) |
Mar 16, 2016 | 80.59 | 81.42 | 80.56 | 81.28 | 2,113,799 | +0.51(+0.63%) |
Mar 15, 2016 | 80.47 | 80.81 | 80.31 | 80.78 | 1,272,256 | -0.29(-0.36%) |
Mar 14, 2016 | 81.01 | 81.28 | 80.74 | 81.07 | 1,346,911 | -0.22(-0.28%) |
Mar 11, 2016 | 80.62 | 81.35 | 80.62 | 81.29 | 1,620,539 | +1.40(+1.75%) |
Mar 10, 2016 | 80.08 | 80.43 | 79.04 | 79.89 | 3,287,741 | +0.03(+0.04%) |
Mar 09, 2016 | 79.82 | 80.18 | 79.54 | 79.86 | 1,339,101 | +0.43(+0.54%) |
Mar 08, 2016 | 80.18 | 80.20 | 79.36 | 79.43 | 1,964,158 | -1.25(-1.55%) |
Mar 07, 2016 | 79.81 | 80.77 | 79.79 | 80.68 | 1,948,919 | +0.43(+0.54%) |
Mar 04, 2016 | 79.92 | 80.61 | 79.60 | 80.25 | 2,090,929 | +0.41(+0.51%) |
Mar 03, 2016 | 79.28 | 79.85 | 79.01 | 79.84 | 1,914,988 | +0.54(+0.68%) |
Mar 02, 2016 | 78.43 | 79.33 | 78.32 | 79.30 | 2,082,571 | +0.72(+0.92%) |
Mar 01, 2016 | 77.39 | 78.58 | 77.16 | 78.58 | 2,661,125 | +1.77(+2.31%) |
Feb 29, 2016 | 77.45 | 77.88 | 76.81 | 76.81 | 3,207,426 | -0.67(-0.87%) |
Feb 26, 2016 | 77.93 | 78.07 | 77.40 | 77.48 | 2,118,358 | -0.03(-0.04%) |
Feb 25, 2016 | 76.77 | 77.54 | 76.48 | 77.51 | 1,461,432 | +0.92(+1.20%) |
Feb 24, 2016 | 75.56 | 76.69 | 75.08 | 76.59 | 2,593,261 | +0.28(+0.37%) |
Feb 23, 2016 | 76.99 | 77.11 | 76.18 | 76.31 | 1,982,218 | -1.04(-1.34%) |
Feb 22, 2016 | 76.92 | 77.39 | 76.89 | 77.35 | 2,064,919 | +1.21(+1.59%) |
Feb 19, 2016 | 75.88 | 76.19 | 75.57 | 76.14 | 1,871,483 | -0.14(-0.18%) |
Feb 18, 2016 | 76.60 | 76.65 | 76.07 | 76.28 | 2,067,813 | -0.17(-0.22%) |
Feb 17, 2016 | 75.86 | 76.67 | 75.86 | 76.44 | 2,539,571 | +1.18(+1.56%) |
Feb 16, 2016 | 74.98 | 75.32 | 74.49 | 75.27 | 4,469,665 | +1.14(+1.53%) |
Feb 12, 2016 | 73.19 | 74.13 | 74.13 | 74.13 | 3,735,964 | +1.70(+2.35%) |
Feb 11, 2016 | 72.44 | 72.94 | 71.73 | 72.43 | 4,218,628 | -1.25(-1.70%) |
Feb 10, 2016 | 74.22 | 74.85 | 73.63 | 73.68 | 3,958,316 | -0.16(-0.21%) |
Feb 09, 2016 | 73.37 | 74.40 | 73.17 | 73.84 | 5,333,740 | -0.26(-0.35%) |
Feb 08, 2016 | 74.31 | 74.34 | 73.17 | 74.10 | 6,163,746 | -0.98(-1.30%) |
Feb 05, 2016 | 75.90 | 75.99 | 74.82 | 75.08 | 4,278,072 | -1.00(-1.32%) |
Feb 04, 2016 | 75.61 | 76.62 | 75.52 | 76.08 | 3,231,337 | +0.34(+0.45%) |
Feb 03, 2016 | 75.51 | 75.94 | 73.85 | 75.74 | 5,979,505 | +0.66(+0.88%) |
Feb 02, 2016 | 75.71 | 75.73 | 74.81 | 75.08 | 4,787,656 | -1.52(-1.98%) |