Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 84.90 | 87.99 | 84.85 | 87.98 | 1,838,158 | +4.65(+5.58%) |
Apr 28, 2016 | 81.67 | 83.79 | 81.55 | 83.33 | 1,031,144 | +1.65(+2.01%) |
Apr 27, 2016 | 81.04 | 81.97 | 79.80 | 81.68 | 671,229 | +0.62(+0.77%) |
Apr 26, 2016 | 80.48 | 81.19 | 80.08 | 81.06 | 615,774 | +1.05(+1.31%) |
Apr 25, 2016 | 80.88 | 81.69 | 79.61 | 80.01 | 843,037 | -1.64(-2.00%) |
Apr 22, 2016 | 82.09 | 82.87 | 81.39 | 81.65 | 1,154,430 | -0.74(-0.90%) |
Apr 21, 2016 | 82.42 | 82.54 | 80.68 | 82.39 | 1,165,377 | +1.16(+1.43%) |
Apr 20, 2016 | 83.03 | 83.96 | 80.87 | 81.23 | 1,191,981 | -3.13(-3.70%) |
Apr 19, 2016 | 83.39 | 84.90 | 83.21 | 84.35 | 1,054,604 | +2.90(+3.56%) |
Apr 18, 2016 | 82.13 | 82.62 | 80.97 | 81.46 | 649,371 | -1.30(-1.57%) |
Apr 15, 2016 | 81.50 | 83.04 | 80.84 | 82.75 | 776,677 | +2.02(+2.50%) |
Apr 14, 2016 | 81.88 | 82.04 | 79.91 | 80.73 | 1,054,169 | -2.08(-2.52%) |
Apr 13, 2016 | 85.32 | 85.32 | 82.65 | 82.81 | 934,033 | -2.95(-3.44%) |
Apr 12, 2016 | 85.74 | 86.37 | 84.74 | 85.76 | 1,249,890 | +1.51(+1.80%) |
Apr 11, 2016 | 82.35 | 84.46 | 82.23 | 84.25 | 1,267,717 | +1.90(+2.31%) |
Apr 08, 2016 | 80.94 | 83.01 | 80.86 | 82.35 | 858,058 | +1.44(+1.77%) |
Apr 07, 2016 | 80.54 | 81.43 | 80.23 | 80.91 | 1,191,458 | +1.92(+2.43%) |
Apr 06, 2016 | 77.83 | 79.26 | 77.80 | 79.00 | 855,234 | +0.17(+0.22%) |
Apr 05, 2016 | 78.48 | 79.00 | 77.55 | 78.82 | 724,013 | +1.62(+2.10%) |
Apr 04, 2016 | 78.44 | 78.58 | 76.99 | 77.20 | 775,901 | -2.06(-2.60%) |
Apr 01, 2016 | 77.12 | 79.29 | 77.03 | 79.26 | 615,125 | -0.24(-0.30%) |
Mar 31, 2016 | 80.41 | 80.61 | 79.39 | 79.49 | 583,754 | -0.11(-0.14%) |
Mar 30, 2016 | 80.08 | 80.23 | 78.63 | 79.61 | 925,887 | -1.89(-2.32%) |
Mar 29, 2016 | 78.51 | 81.95 | 77.95 | 81.50 | 1,180,634 | +2.88(+3.66%) |
Mar 28, 2016 | 79.34 | 79.47 | 77.57 | 78.62 | 438,613 | -0.25(-0.32%) |
Mar 24, 2016 | 78.49 | 78.87 | 78.87 | 78.87 | 751,549 | +1.40(+1.81%) |
Mar 23, 2016 | 78.36 | 79.08 | 76.90 | 77.47 | 1,518,984 | -3.72(-4.58%) |
Mar 22, 2016 | 82.12 | 82.73 | 80.68 | 81.19 | 825,163 | +0.57(+0.71%) |
Mar 21, 2016 | 80.96 | 81.39 | 79.88 | 80.62 | 873,915 | -1.19(-1.46%) |
Mar 18, 2016 | 82.44 | 83.20 | 81.62 | 81.81 | 1,330,382 | -0.08(-0.10%) |
Mar 17, 2016 | 82.69 | 84.48 | 81.46 | 81.89 | 1,764,090 | +1.53(+1.91%) |
Mar 16, 2016 | 77.31 | 80.40 | 75.28 | 80.36 | 1,556,513 | +2.35(+3.01%) |
Mar 15, 2016 | 76.98 | 78.08 | 76.19 | 78.01 | 748,321 | +1.46(+1.91%) |
Mar 14, 2016 | 78.22 | 78.48 | 76.54 | 76.55 | 945,278 | -1.78(-2.27%) |
Mar 11, 2016 | 79.28 | 80.02 | 77.99 | 78.34 | 895,583 | -1.33(-1.67%) |
Mar 10, 2016 | 78.08 | 80.49 | 77.94 | 79.67 | 1,090,149 | +2.03(+2.61%) |
Mar 09, 2016 | 75.71 | 78.47 | 75.50 | 77.64 | 985,490 | +0.51(+0.66%) |
Mar 08, 2016 | 79.03 | 79.12 | 76.90 | 77.13 | 962,983 | -2.18(-2.75%) |
Mar 07, 2016 | 78.21 | 80.21 | 78.14 | 79.31 | 1,338,844 | +0.21(+0.26%) |
Mar 04, 2016 | 80.20 | 81.87 | 78.70 | 79.10 | 1,724,572 | +0.95(+1.21%) |
Mar 03, 2016 | 77.54 | 78.65 | 77.19 | 78.15 | 1,098,278 | +1.14(+1.48%) |
Mar 02, 2016 | 76.00 | 77.40 | 75.90 | 77.01 | 900,017 | +0.74(+0.97%) |
Mar 01, 2016 | 78.13 | 78.36 | 75.96 | 76.28 | 1,234,072 | -3.03(-3.82%) |
Feb 29, 2016 | 78.20 | 79.40 | 78.20 | 79.31 | 587,382 | +1.63(+2.09%) |
Feb 26, 2016 | 77.63 | 78.81 | 76.84 | 77.68 | 1,117,604 | -1.00(-1.27%) |
Feb 25, 2016 | 78.40 | 78.90 | 77.61 | 78.68 | 1,237,552 | -0.39(-0.50%) |
Feb 24, 2016 | 80.35 | 81.37 | 78.14 | 79.08 | 1,873,569 | -0.64(-0.81%) |
Feb 23, 2016 | 78.86 | 80.07 | 78.58 | 79.72 | 897,872 | +0.81(+1.02%) |
Feb 22, 2016 | 77.17 | 79.37 | 77.17 | 78.91 | 945,658 | -0.01(-0.01%) |
Feb 19, 2016 | 78.34 | 79.73 | 78.03 | 78.92 | 1,445,969 | +0.51(+0.65%) |
Feb 18, 2016 | 75.86 | 78.60 | 75.41 | 78.41 | 1,649,108 | +2.70(+3.57%) |
Feb 17, 2016 | 73.96 | 76.64 | 73.67 | 75.71 | 1,323,498 | +2.38(+3.25%) |
Feb 16, 2016 | 74.28 | 74.87 | 72.84 | 73.33 | 1,927,301 | -5.10(-6.50%) |
Feb 12, 2016 | 75.38 | 78.43 | 78.43 | 78.43 | 1,819,168 | +2.10(+2.75%) |
Feb 11, 2016 | 76.96 | 77.12 | 74.91 | 76.32 | 1,945,172 | +2.78(+3.78%) |
Feb 10, 2016 | 71.96 | 73.62 | 70.77 | 73.54 | 1,437,655 | +0.53(+0.73%) |
Feb 09, 2016 | 75.11 | 76.23 | 72.24 | 73.01 | 2,643,377 | -0.93(-1.26%) |
Feb 08, 2016 | 70.18 | 75.58 | 69.94 | 73.94 | 3,494,704 | +5.92(+8.71%) |
Feb 05, 2016 | 64.63 | 68.08 | 64.60 | 68.02 | 1,213,348 | +1.30(+1.95%) |
Feb 04, 2016 | 65.84 | 67.31 | 65.57 | 66.72 | 1,358,878 | +1.39(+2.13%) |
Feb 03, 2016 | 63.21 | 65.36 | 63.15 | 65.33 | 1,084,451 | +2.32(+3.68%) |
Feb 02, 2016 | 62.99 | 63.40 | 62.36 | 63.01 | 789,544 | -0.03(-0.06%) |