Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 83.61 | 84.07 | 82.75 | 83.88 | 2,042,733 | -0.27(-0.33%) |
Apr 28, 2016 | 84.66 | 85.08 | 84.02 | 84.16 | 1,365,056 | -0.90(-1.05%) |
Apr 27, 2016 | 84.18 | 85.33 | 83.78 | 85.05 | 1,058,338 | +0.77(+0.91%) |
Apr 26, 2016 | 84.32 | 84.42 | 83.49 | 84.28 | 1,279,783 | -0.03(-0.03%) |
Apr 25, 2016 | 83.30 | 84.57 | 83.02 | 84.31 | 1,379,455 | +0.61(+0.73%) |
Apr 22, 2016 | 83.49 | 83.96 | 83.22 | 83.70 | 1,751,627 | +0.10(+0.12%) |
Apr 21, 2016 | 84.18 | 86.18 | 81.97 | 83.60 | 3,723,616 | +3.78(+4.74%) |
Apr 20, 2016 | 79.46 | 80.00 | 78.96 | 79.82 | 1,431,733 | +0.39(+0.49%) |
Apr 19, 2016 | 80.17 | 80.98 | 78.72 | 79.43 | 1,270,430 | -0.45(-0.57%) |
Apr 18, 2016 | 79.18 | 80.42 | 78.37 | 79.88 | 1,826,484 | +0.60(+0.76%) |
Apr 15, 2016 | 80.83 | 80.83 | 78.81 | 79.28 | 1,835,498 | -1.55(-1.92%) |
Apr 14, 2016 | 79.59 | 81.20 | 78.59 | 80.83 | 1,698,400 | +1.36(+1.72%) |
Apr 13, 2016 | 79.10 | 79.74 | 78.82 | 79.46 | 1,356,140 | +0.72(+0.91%) |
Apr 12, 2016 | 77.31 | 78.93 | 77.07 | 78.74 | 1,128,560 | +1.67(+2.16%) |
Apr 11, 2016 | 77.43 | 78.14 | 76.86 | 77.08 | 985,096 | +0.07(+0.09%) |
Apr 08, 2016 | 77.79 | 77.85 | 76.60 | 77.01 | 816,823 | -0.36(-0.47%) |
Apr 07, 2016 | 78.71 | 78.96 | 76.82 | 77.37 | 1,333,799 | -1.67(-2.11%) |
Apr 06, 2016 | 78.86 | 79.36 | 77.88 | 79.04 | 986,373 | +0.34(+0.43%) |
Apr 05, 2016 | 79.64 | 80.21 | 78.53 | 78.70 | 714,293 | -1.51(-1.88%) |
Apr 04, 2016 | 81.22 | 81.53 | 79.96 | 80.21 | 692,358 | -1.15(-1.42%) |
Apr 01, 2016 | 80.09 | 81.50 | 79.61 | 81.36 | 903,022 | +1.20(+1.49%) |
Mar 31, 2016 | 80.60 | 81.07 | 79.58 | 80.16 | 990,288 | -0.21(-0.26%) |
Mar 30, 2016 | 79.84 | 80.54 | 79.46 | 80.37 | 784,746 | +0.66(+0.83%) |
Mar 29, 2016 | 79.11 | 79.77 | 78.81 | 79.71 | 596,176 | +0.55(+0.69%) |
Mar 28, 2016 | 79.00 | 79.78 | 78.41 | 79.16 | 833,378 | +0.56(+0.71%) |
Mar 24, 2016 | 79.18 | 78.60 | 78.60 | 78.60 | 584,324 | -0.32(-0.40%) |
Mar 23, 2016 | 79.01 | 79.33 | 78.29 | 78.92 | 797,062 | +0.00(+0.00%) |
Mar 22, 2016 | 79.10 | 79.35 | 78.59 | 78.92 | 776,744 | -0.43(-0.55%) |
Mar 21, 2016 | 79.29 | 79.75 | 78.90 | 79.35 | 526,306 | +0.21(+0.27%) |
Mar 18, 2016 | 79.02 | 79.77 | 78.14 | 79.14 | 1,310,351 | +0.51(+0.64%) |
Mar 17, 2016 | 78.81 | 79.16 | 77.86 | 78.64 | 1,077,408 | -0.73(-0.92%) |
Mar 16, 2016 | 79.34 | 79.84 | 78.59 | 79.36 | 805,553 | -0.47(-0.59%) |
Mar 15, 2016 | 79.75 | 80.43 | 79.35 | 79.83 | 833,856 | +0.01(+0.01%) |
Mar 14, 2016 | 79.48 | 80.33 | 78.90 | 79.82 | 884,149 | -0.20(-0.25%) |
Mar 11, 2016 | 79.53 | 80.22 | 79.13 | 80.03 | 1,253,928 | +1.30(+1.65%) |
Mar 10, 2016 | 77.53 | 79.70 | 77.25 | 78.73 | 1,928,520 | +1.78(+2.31%) |
Mar 09, 2016 | 76.66 | 78.29 | 76.44 | 76.94 | 961,296 | +0.81(+1.06%) |
Mar 08, 2016 | 75.59 | 76.93 | 75.39 | 76.14 | 932,097 | +0.10(+0.13%) |
Mar 07, 2016 | 76.77 | 77.14 | 75.57 | 76.04 | 1,103,055 | -1.32(-1.71%) |
Mar 04, 2016 | 76.81 | 77.95 | 76.07 | 77.36 | 711,400 | +0.82(+1.07%) |
Mar 03, 2016 | 76.94 | 77.21 | 75.66 | 76.55 | 1,017,229 | -0.72(-0.93%) |
Mar 02, 2016 | 77.15 | 77.74 | 76.06 | 77.26 | 897,443 | -0.39(-0.50%) |
Mar 01, 2016 | 75.59 | 77.75 | 75.05 | 77.65 | 1,157,500 | +2.71(+3.62%) |
Feb 29, 2016 | 75.06 | 76.60 | 74.50 | 74.94 | 847,488 | -0.19(-0.25%) |
Feb 26, 2016 | 76.16 | 76.24 | 74.68 | 75.13 | 835,212 | -0.64(-0.84%) |
Feb 25, 2016 | 76.14 | 76.14 | 74.62 | 75.77 | 912,415 | -0.08(-0.11%) |
Feb 24, 2016 | 74.37 | 76.08 | 73.85 | 75.85 | 1,220,417 | +0.64(+0.85%) |
Feb 23, 2016 | 76.43 | 77.20 | 75.04 | 75.21 | 863,602 | -1.35(-1.76%) |
Feb 22, 2016 | 75.61 | 77.03 | 75.33 | 76.55 | 1,109,183 | +1.57(+2.09%) |
Feb 19, 2016 | 74.55 | 75.12 | 73.66 | 74.99 | 778,827 | +0.09(+0.12%) |
Feb 18, 2016 | 75.93 | 76.14 | 74.44 | 74.90 | 1,096,922 | -1.14(-1.50%) |
Feb 17, 2016 | 76.16 | 76.62 | 75.53 | 76.04 | 1,063,735 | +0.42(+0.55%) |
Feb 16, 2016 | 74.67 | 75.90 | 73.89 | 75.63 | 1,198,546 | +1.82(+2.47%) |
Feb 12, 2016 | 72.94 | 73.80 | 73.80 | 73.80 | 816,998 | +1.58(+2.19%) |
Feb 11, 2016 | 70.63 | 72.71 | 70.63 | 72.22 | 1,165,814 | -0.21(-0.29%) |
Feb 10, 2016 | 72.80 | 74.09 | 72.05 | 72.43 | 1,125,227 | +0.42(+0.59%) |
Feb 09, 2016 | 70.22 | 72.88 | 70.21 | 72.01 | 1,898,478 | +1.44(+2.04%) |
Feb 08, 2016 | 70.83 | 70.91 | 69.00 | 70.57 | 1,859,270 | -0.85(-1.19%) |
Feb 05, 2016 | 73.72 | 74.43 | 71.22 | 71.42 | 1,552,831 | -2.64(-3.57%) |
Feb 04, 2016 | 74.73 | 75.22 | 72.12 | 74.06 | 2,051,497 | -0.80(-1.06%) |
Feb 03, 2016 | 76.47 | 77.18 | 73.69 | 74.86 | 2,011,825 | -1.25(-1.64%) |
Feb 02, 2016 | 76.04 | 77.00 | 75.73 | 76.10 | 1,221,188 | -0.57(-0.74%) |