Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 83.28 | 83.74 | 82.43 | 83.56 | 2,050,696 | -0.27(-0.33%) |
Apr 28, 2016 | 84.33 | 84.75 | 83.70 | 83.83 | 1,370,377 | -0.89(-1.05%) |
Apr 27, 2016 | 83.86 | 85.00 | 83.45 | 84.72 | 1,062,464 | +0.77(+0.91%) |
Apr 26, 2016 | 83.99 | 84.09 | 83.17 | 83.95 | 1,284,772 | -0.03(-0.03%) |
Apr 25, 2016 | 82.97 | 84.24 | 82.70 | 83.98 | 1,384,833 | +0.61(+0.73%) |
Apr 22, 2016 | 83.17 | 83.64 | 82.90 | 83.37 | 1,758,455 | +0.10(+0.12%) |
Apr 21, 2016 | 83.86 | 85.84 | 81.65 | 83.27 | 3,738,132 | +3.77(+4.74%) |
Apr 20, 2016 | 79.15 | 79.69 | 78.65 | 79.51 | 1,437,315 | +0.39(+0.49%) |
Apr 19, 2016 | 79.86 | 80.66 | 78.41 | 79.12 | 1,275,382 | -0.45(-0.57%) |
Apr 18, 2016 | 78.87 | 80.11 | 78.07 | 79.57 | 1,833,604 | +0.60(+0.76%) |
Apr 15, 2016 | 80.51 | 80.52 | 78.51 | 78.97 | 1,842,654 | -1.54(-1.92%) |
Apr 14, 2016 | 79.28 | 80.88 | 78.29 | 80.51 | 1,705,021 | +1.36(+1.72%) |
Apr 13, 2016 | 78.79 | 79.44 | 78.52 | 79.15 | 1,361,427 | +0.72(+0.91%) |
Apr 12, 2016 | 77.01 | 78.62 | 76.77 | 78.44 | 1,132,960 | +1.66(+2.16%) |
Apr 11, 2016 | 77.13 | 77.84 | 76.57 | 76.78 | 988,936 | +0.07(+0.09%) |
Apr 08, 2016 | 77.48 | 77.55 | 76.30 | 76.71 | 820,007 | -0.36(-0.47%) |
Apr 07, 2016 | 78.40 | 78.65 | 76.53 | 77.07 | 1,338,999 | -1.66(-2.11%) |
Apr 06, 2016 | 78.55 | 79.05 | 77.58 | 78.73 | 990,219 | +0.34(+0.43%) |
Apr 05, 2016 | 79.33 | 79.90 | 78.23 | 78.39 | 717,078 | -1.50(-1.88%) |
Apr 04, 2016 | 80.90 | 81.21 | 79.65 | 79.89 | 695,057 | -1.15(-1.42%) |
Apr 01, 2016 | 79.78 | 81.18 | 79.30 | 81.04 | 906,542 | +1.19(+1.49%) |
Mar 31, 2016 | 80.28 | 80.76 | 79.27 | 79.85 | 994,148 | -0.21(-0.26%) |
Mar 30, 2016 | 79.53 | 80.23 | 79.15 | 80.06 | 787,805 | +0.66(+0.83%) |
Mar 29, 2016 | 78.80 | 79.46 | 78.51 | 79.40 | 598,500 | +0.55(+0.69%) |
Mar 28, 2016 | 78.69 | 79.47 | 78.10 | 78.85 | 836,627 | +0.56(+0.71%) |
Mar 24, 2016 | 78.87 | 78.30 | 78.30 | 78.30 | 586,602 | -0.32(-0.40%) |
Mar 23, 2016 | 78.70 | 79.02 | 77.99 | 78.61 | 800,170 | +0.00(+0.00%) |
Mar 22, 2016 | 78.79 | 79.05 | 78.29 | 78.61 | 779,772 | -0.43(-0.55%) |
Mar 21, 2016 | 78.98 | 79.44 | 78.60 | 79.05 | 528,358 | +0.21(+0.27%) |
Mar 18, 2016 | 78.71 | 79.46 | 77.84 | 78.83 | 1,315,459 | +0.50(+0.64%) |
Mar 17, 2016 | 78.50 | 78.85 | 77.55 | 78.33 | 1,081,609 | -0.72(-0.92%) |
Mar 16, 2016 | 79.03 | 79.53 | 78.29 | 79.06 | 808,693 | -0.47(-0.59%) |
Mar 15, 2016 | 79.44 | 80.11 | 79.05 | 79.52 | 837,107 | +0.01(+0.01%) |
Mar 14, 2016 | 79.17 | 80.02 | 78.59 | 79.51 | 887,596 | -0.20(-0.25%) |
Mar 11, 2016 | 79.22 | 79.91 | 78.83 | 79.72 | 1,258,816 | +1.30(+1.65%) |
Mar 10, 2016 | 77.23 | 79.39 | 76.95 | 78.42 | 1,936,038 | +1.77(+2.31%) |
Mar 09, 2016 | 76.36 | 77.99 | 76.14 | 76.65 | 965,044 | +0.80(+1.06%) |
Mar 08, 2016 | 75.30 | 76.63 | 75.10 | 75.84 | 935,731 | +0.10(+0.13%) |
Mar 07, 2016 | 76.47 | 76.84 | 75.28 | 75.75 | 1,107,356 | -1.32(-1.71%) |
Mar 04, 2016 | 76.51 | 77.65 | 75.77 | 77.06 | 714,173 | +0.81(+1.07%) |
Mar 03, 2016 | 76.64 | 76.91 | 75.37 | 76.25 | 1,021,195 | -0.71(-0.93%) |
Mar 02, 2016 | 76.85 | 77.44 | 75.76 | 76.96 | 900,941 | -0.39(-0.50%) |
Mar 01, 2016 | 75.30 | 77.45 | 74.76 | 77.35 | 1,162,012 | +2.70(+3.62%) |
Feb 29, 2016 | 74.77 | 76.30 | 74.21 | 74.65 | 850,792 | -0.19(-0.25%) |
Feb 26, 2016 | 75.87 | 75.94 | 74.39 | 74.84 | 838,468 | -0.64(-0.84%) |
Feb 25, 2016 | 75.84 | 75.84 | 74.33 | 75.47 | 915,972 | -0.08(-0.11%) |
Feb 24, 2016 | 74.08 | 75.78 | 73.56 | 75.55 | 1,225,175 | +0.64(+0.85%) |
Feb 23, 2016 | 76.13 | 76.90 | 74.75 | 74.92 | 866,968 | -1.34(-1.76%) |
Feb 22, 2016 | 75.31 | 76.73 | 75.04 | 76.26 | 1,113,507 | +1.56(+2.09%) |
Feb 19, 2016 | 74.26 | 74.83 | 73.37 | 74.69 | 781,864 | +0.09(+0.12%) |
Feb 18, 2016 | 75.64 | 75.84 | 74.15 | 74.61 | 1,101,198 | -1.14(-1.50%) |
Feb 17, 2016 | 75.87 | 76.33 | 75.23 | 75.75 | 1,067,882 | +0.41(+0.55%) |
Feb 16, 2016 | 74.38 | 75.60 | 73.61 | 75.33 | 1,203,218 | +1.81(+2.47%) |
Feb 12, 2016 | 72.65 | 73.52 | 73.52 | 73.52 | 820,183 | +1.58(+2.19%) |
Feb 11, 2016 | 70.36 | 72.43 | 70.36 | 71.94 | 1,170,359 | -0.21(-0.29%) |
Feb 10, 2016 | 72.52 | 73.80 | 71.77 | 72.15 | 1,129,614 | +0.42(+0.59%) |
Feb 09, 2016 | 69.95 | 72.59 | 69.93 | 71.73 | 1,905,879 | +1.44(+2.04%) |
Feb 08, 2016 | 70.56 | 70.64 | 68.74 | 70.29 | 1,866,518 | -0.85(-1.19%) |
Feb 05, 2016 | 73.43 | 74.14 | 70.95 | 71.14 | 1,558,885 | -2.63(-3.57%) |
Feb 04, 2016 | 74.44 | 74.93 | 71.84 | 73.77 | 2,059,495 | -0.79(-1.06%) |
Feb 03, 2016 | 76.17 | 76.88 | 73.40 | 74.57 | 2,019,668 | -1.24(-1.64%) |
Feb 02, 2016 | 75.75 | 76.70 | 75.44 | 75.81 | 1,225,949 | -0.56(-0.74%) |