Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 83.65 | 84.11 | 82.79 | 83.93 | 2,041,631 | -0.27(-0.33%) |
Apr 28, 2016 | 84.71 | 85.13 | 84.07 | 84.20 | 1,364,320 | -0.90(-1.05%) |
Apr 27, 2016 | 84.23 | 85.37 | 83.82 | 85.10 | 1,057,768 | +0.77(+0.91%) |
Apr 26, 2016 | 84.36 | 84.47 | 83.54 | 84.33 | 1,279,092 | -0.03(-0.03%) |
Apr 25, 2016 | 83.34 | 84.61 | 83.07 | 84.35 | 1,378,711 | +0.61(+0.73%) |
Apr 22, 2016 | 83.54 | 84.01 | 83.26 | 83.74 | 1,750,682 | +0.10(+0.12%) |
Apr 21, 2016 | 84.23 | 86.22 | 82.01 | 83.64 | 3,721,607 | +3.79(+4.74%) |
Apr 20, 2016 | 79.50 | 80.04 | 79.00 | 79.86 | 1,430,961 | +0.39(+0.49%) |
Apr 19, 2016 | 80.21 | 81.02 | 78.76 | 79.47 | 1,269,745 | -0.45(-0.57%) |
Apr 18, 2016 | 79.22 | 80.46 | 78.41 | 79.92 | 1,825,499 | +0.60(+0.76%) |
Apr 15, 2016 | 80.87 | 80.88 | 78.86 | 79.32 | 1,834,508 | -1.55(-1.92%) |
Apr 14, 2016 | 79.63 | 81.24 | 78.64 | 80.87 | 1,697,484 | +1.37(+1.72%) |
Apr 13, 2016 | 79.14 | 79.79 | 78.87 | 79.50 | 1,355,408 | +0.72(+0.91%) |
Apr 12, 2016 | 77.35 | 78.97 | 77.11 | 78.79 | 1,127,951 | +1.67(+2.16%) |
Apr 11, 2016 | 77.47 | 78.18 | 76.91 | 77.12 | 984,564 | +0.07(+0.09%) |
Apr 08, 2016 | 77.83 | 77.89 | 76.64 | 77.05 | 816,383 | -0.36(-0.47%) |
Apr 07, 2016 | 78.75 | 79.00 | 76.87 | 77.41 | 1,333,080 | -1.67(-2.11%) |
Apr 06, 2016 | 78.90 | 79.40 | 77.93 | 79.08 | 985,841 | +0.34(+0.43%) |
Apr 05, 2016 | 79.68 | 80.26 | 78.57 | 78.74 | 713,908 | -1.51(-1.88%) |
Apr 04, 2016 | 81.26 | 81.57 | 80.00 | 80.25 | 691,984 | -1.15(-1.42%) |
Apr 01, 2016 | 80.13 | 81.54 | 79.65 | 81.40 | 902,535 | +1.20(+1.49%) |
Mar 31, 2016 | 80.64 | 81.12 | 79.62 | 80.20 | 989,754 | -0.21(-0.26%) |
Mar 30, 2016 | 79.89 | 80.59 | 79.50 | 80.42 | 784,323 | +0.66(+0.83%) |
Mar 29, 2016 | 79.15 | 79.81 | 78.86 | 79.75 | 595,854 | +0.55(+0.69%) |
Mar 28, 2016 | 79.04 | 79.82 | 78.45 | 79.20 | 832,928 | +0.56(+0.71%) |
Mar 24, 2016 | 79.22 | 78.64 | 78.64 | 78.64 | 584,009 | -0.32(-0.40%) |
Mar 23, 2016 | 79.05 | 79.37 | 78.33 | 78.96 | 796,632 | +0.00(+0.00%) |
Mar 22, 2016 | 79.14 | 79.40 | 78.64 | 78.96 | 776,325 | -0.43(-0.55%) |
Mar 21, 2016 | 79.34 | 79.80 | 78.95 | 79.40 | 526,022 | +0.21(+0.27%) |
Mar 18, 2016 | 79.06 | 79.81 | 78.18 | 79.18 | 1,309,644 | +0.51(+0.64%) |
Mar 17, 2016 | 78.85 | 79.20 | 77.90 | 78.68 | 1,076,827 | -0.73(-0.92%) |
Mar 16, 2016 | 79.38 | 79.89 | 78.64 | 79.41 | 805,119 | -0.47(-0.59%) |
Mar 15, 2016 | 79.80 | 80.47 | 79.40 | 79.88 | 833,407 | +0.01(+0.01%) |
Mar 14, 2016 | 79.52 | 80.37 | 78.94 | 79.87 | 883,672 | -0.20(-0.25%) |
Mar 11, 2016 | 79.58 | 80.27 | 79.18 | 80.07 | 1,253,252 | +1.30(+1.65%) |
Mar 10, 2016 | 77.57 | 79.74 | 77.29 | 78.77 | 1,927,480 | +1.78(+2.31%) |
Mar 09, 2016 | 76.70 | 78.33 | 76.48 | 76.99 | 960,778 | +0.81(+1.06%) |
Mar 08, 2016 | 75.63 | 76.97 | 75.43 | 76.18 | 931,594 | +0.10(+0.13%) |
Mar 07, 2016 | 76.81 | 77.18 | 75.61 | 76.08 | 1,102,460 | -1.32(-1.71%) |
Mar 04, 2016 | 76.85 | 78.00 | 76.11 | 77.40 | 711,016 | +0.82(+1.07%) |
Mar 03, 2016 | 76.98 | 77.25 | 75.70 | 76.59 | 1,016,681 | -0.72(-0.93%) |
Mar 02, 2016 | 77.19 | 77.78 | 76.10 | 77.31 | 896,959 | -0.39(-0.50%) |
Mar 01, 2016 | 75.63 | 77.79 | 75.09 | 77.70 | 1,156,876 | +2.71(+3.62%) |
Feb 29, 2016 | 75.10 | 76.64 | 74.54 | 74.98 | 847,031 | -0.19(-0.25%) |
Feb 26, 2016 | 76.21 | 76.28 | 74.72 | 75.17 | 834,761 | -0.64(-0.84%) |
Feb 25, 2016 | 76.18 | 76.18 | 74.66 | 75.81 | 911,923 | -0.08(-0.11%) |
Feb 24, 2016 | 74.41 | 76.12 | 73.89 | 75.89 | 1,219,759 | +0.64(+0.85%) |
Feb 23, 2016 | 76.47 | 77.24 | 75.08 | 75.25 | 863,136 | -1.35(-1.76%) |
Feb 22, 2016 | 75.65 | 77.07 | 75.37 | 76.60 | 1,108,585 | +1.57(+2.09%) |
Feb 19, 2016 | 74.59 | 75.16 | 73.70 | 75.03 | 778,407 | +0.09(+0.12%) |
Feb 18, 2016 | 75.98 | 76.18 | 74.48 | 74.94 | 1,096,331 | -1.14(-1.50%) |
Feb 17, 2016 | 76.21 | 76.67 | 75.57 | 76.08 | 1,063,161 | +0.42(+0.55%) |
Feb 16, 2016 | 74.71 | 75.94 | 73.93 | 75.67 | 1,197,899 | +1.82(+2.47%) |
Feb 12, 2016 | 72.98 | 73.84 | 73.84 | 73.84 | 816,557 | +1.58(+2.19%) |
Feb 11, 2016 | 70.67 | 72.75 | 70.67 | 72.26 | 1,165,185 | -0.21(-0.29%) |
Feb 10, 2016 | 72.84 | 74.13 | 72.09 | 72.47 | 1,124,621 | +0.42(+0.59%) |
Feb 09, 2016 | 70.26 | 72.91 | 70.24 | 72.05 | 1,897,454 | +1.44(+2.04%) |
Feb 08, 2016 | 70.87 | 70.95 | 69.04 | 70.61 | 1,858,267 | -0.85(-1.19%) |
Feb 05, 2016 | 73.76 | 74.47 | 71.26 | 71.46 | 1,551,993 | -2.64(-3.57%) |
Feb 04, 2016 | 74.77 | 75.26 | 72.15 | 74.10 | 2,050,391 | -0.80(-1.06%) |
Feb 03, 2016 | 76.51 | 77.22 | 73.73 | 74.90 | 2,010,740 | -1.25(-1.64%) |
Feb 02, 2016 | 76.08 | 77.04 | 75.77 | 76.14 | 1,220,530 | -0.57(-0.74%) |