Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 88.43 | 88.58 | 87.17 | 87.68 | 1,739,893 | -1.14(-1.29%) |
Apr 28, 2016 | 87.50 | 89.14 | 87.32 | 88.83 | 1,626,531 | +0.87(+0.99%) |
Apr 27, 2016 | 87.54 | 88.53 | 87.32 | 87.96 | 1,826,565 | +0.44(+0.50%) |
Apr 26, 2016 | 86.63 | 87.69 | 86.32 | 87.52 | 1,564,090 | +0.89(+1.02%) |
Apr 25, 2016 | 85.54 | 86.69 | 85.53 | 86.63 | 1,587,510 | +0.70(+0.82%) |
Apr 22, 2016 | 85.54 | 85.94 | 84.11 | 85.93 | 2,163,161 | +0.05(+0.06%) |
Apr 21, 2016 | 87.84 | 88.03 | 85.69 | 85.87 | 1,783,561 | -2.45(-2.78%) |
Apr 20, 2016 | 88.58 | 89.02 | 88.30 | 88.32 | 1,310,180 | -0.35(-0.39%) |
Apr 19, 2016 | 88.19 | 88.79 | 87.86 | 88.67 | 1,406,422 | +1.07(+1.22%) |
Apr 18, 2016 | 86.80 | 87.77 | 86.55 | 87.60 | 1,052,715 | +0.76(+0.87%) |
Apr 15, 2016 | 86.72 | 86.88 | 86.05 | 86.84 | 1,323,640 | +0.22(+0.25%) |
Apr 14, 2016 | 86.53 | 87.16 | 86.11 | 86.62 | 1,166,339 | +0.17(+0.20%) |
Apr 13, 2016 | 87.12 | 87.12 | 86.21 | 86.45 | 1,282,564 | -0.19(-0.22%) |
Apr 12, 2016 | 86.97 | 87.52 | 86.44 | 86.64 | 1,369,614 | -0.48(-0.55%) |
Apr 11, 2016 | 87.55 | 87.98 | 86.99 | 87.12 | 868,224 | +0.04(+0.04%) |
Apr 08, 2016 | 86.91 | 87.24 | 86.50 | 87.08 | 1,032,087 | +0.61(+0.71%) |
Apr 07, 2016 | 86.97 | 86.98 | 85.51 | 86.47 | 1,630,773 | -1.04(-1.19%) |
Apr 06, 2016 | 87.00 | 87.55 | 86.84 | 87.51 | 720,108 | +0.53(+0.61%) |
Apr 05, 2016 | 87.23 | 87.71 | 86.80 | 86.98 | 812,689 | -0.37(-0.42%) |
Apr 04, 2016 | 87.62 | 87.62 | 86.74 | 87.34 | 870,936 | -0.14(-0.16%) |
Apr 01, 2016 | 85.86 | 87.55 | 85.64 | 87.48 | 1,237,807 | +1.23(+1.42%) |
Mar 31, 2016 | 86.11 | 86.58 | 85.93 | 86.26 | 1,339,402 | -0.10(-0.12%) |
Mar 30, 2016 | 86.68 | 86.82 | 86.29 | 86.36 | 935,903 | +0.23(+0.27%) |
Mar 29, 2016 | 85.70 | 86.33 | 85.24 | 86.13 | 856,776 | +0.52(+0.61%) |
Mar 28, 2016 | 85.34 | 85.88 | 85.27 | 85.61 | 630,805 | +0.30(+0.35%) |
Mar 24, 2016 | 85.23 | 85.30 | 85.30 | 85.30 | 679,752 | -0.10(-0.12%) |
Mar 23, 2016 | 85.51 | 86.05 | 85.29 | 85.41 | 843,988 | +0.18(+0.21%) |
Mar 22, 2016 | 85.65 | 85.74 | 84.69 | 85.22 | 1,392,533 | -0.87(-1.01%) |
Mar 21, 2016 | 86.19 | 86.56 | 85.39 | 86.09 | 759,146 | -0.05(-0.05%) |
Mar 18, 2016 | 85.73 | 86.43 | 85.25 | 86.14 | 2,217,512 | +0.21(+0.24%) |
Mar 17, 2016 | 85.16 | 86.09 | 84.92 | 85.93 | 1,123,865 | +0.77(+0.90%) |
Mar 16, 2016 | 83.96 | 85.35 | 83.73 | 85.16 | 1,791,645 | -0.63(-0.74%) |
Mar 15, 2016 | 85.12 | 86.03 | 85.05 | 85.79 | 1,530,491 | -0.03(-0.03%) |
Mar 14, 2016 | 85.14 | 86.48 | 84.82 | 85.82 | 1,443,344 | +0.66(+0.77%) |
Mar 11, 2016 | 84.93 | 85.30 | 84.41 | 85.16 | 1,160,419 | +1.23(+1.46%) |
Mar 10, 2016 | 84.33 | 84.78 | 83.18 | 83.93 | 1,044,413 | -0.39(-0.47%) |
Mar 09, 2016 | 84.36 | 85.15 | 83.95 | 84.33 | 1,066,068 | +0.42(+0.50%) |
Mar 08, 2016 | 83.71 | 84.11 | 82.98 | 83.91 | 2,162,019 | +0.10(+0.12%) |
Mar 07, 2016 | 84.06 | 84.50 | 83.63 | 83.80 | 1,118,446 | -0.84(-0.99%) |
Mar 04, 2016 | 84.70 | 85.11 | 83.95 | 84.65 | 1,074,185 | +0.32(+0.38%) |
Mar 03, 2016 | 84.02 | 84.51 | 83.62 | 84.33 | 1,135,642 | +0.32(+0.38%) |
Mar 02, 2016 | 84.26 | 84.84 | 83.55 | 84.01 | 1,725,061 | -0.50(-0.60%) |
Mar 01, 2016 | 84.35 | 84.87 | 83.94 | 84.51 | 1,164,930 | +0.98(+1.17%) |
Feb 29, 2016 | 83.80 | 84.29 | 83.44 | 83.53 | 1,226,964 | -0.42(-0.50%) |
Feb 26, 2016 | 84.98 | 85.45 | 83.89 | 83.95 | 1,139,433 | -0.81(-0.96%) |
Feb 25, 2016 | 84.34 | 84.78 | 83.37 | 84.77 | 887,080 | +0.88(+1.05%) |
Feb 24, 2016 | 82.55 | 84.05 | 82.33 | 83.89 | 1,012,692 | +0.27(+0.33%) |
Feb 23, 2016 | 83.39 | 83.87 | 82.88 | 83.61 | 1,152,673 | +0.00(+0.00%) |
Feb 22, 2016 | 83.84 | 84.32 | 83.28 | 83.61 | 1,212,816 | +0.08(+0.10%) |
Feb 19, 2016 | 83.01 | 83.54 | 82.18 | 83.53 | 1,477,215 | +0.35(+0.42%) |
Feb 18, 2016 | 82.03 | 83.32 | 81.52 | 83.19 | 2,296,089 | +1.08(+1.31%) |
Feb 17, 2016 | 81.12 | 82.87 | 80.86 | 82.11 | 2,162,050 | +1.32(+1.64%) |
Feb 16, 2016 | 81.54 | 82.33 | 80.35 | 80.79 | 2,414,115 | +0.28(+0.35%) |
Feb 12, 2016 | 79.52 | 80.50 | 80.50 | 80.50 | 1,760,279 | +1.43(+1.81%) |
Feb 11, 2016 | 79.11 | 79.54 | 78.40 | 79.07 | 2,038,981 | -1.58(-1.96%) |
Feb 10, 2016 | 82.42 | 82.85 | 80.51 | 80.65 | 2,992,007 | -1.80(-2.18%) |
Feb 09, 2016 | 80.22 | 82.75 | 80.21 | 82.45 | 3,369,500 | +0.74(+0.90%) |
Feb 08, 2016 | 81.87 | 83.06 | 80.29 | 81.71 | 4,217,310 | -1.24(-1.49%) |
Feb 05, 2016 | 79.67 | 82.96 | 79.66 | 82.95 | 4,892,311 | +3.63(+4.57%) |
Feb 04, 2016 | 78.20 | 79.90 | 78.19 | 79.32 | 3,489,377 | +0.50(+0.64%) |
Feb 03, 2016 | 77.82 | 79.05 | 76.65 | 78.82 | 2,586,292 | +1.31(+1.69%) |
Feb 02, 2016 | 77.08 | 77.96 | 77.08 | 77.51 | 1,673,414 | -0.40(-0.51%) |