Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 78.08 | 78.46 | 76.88 | 77.13 | 433,004 | -0.87(-1.12%) |
Apr 28, 2016 | 79.31 | 80.50 | 77.86 | 78.00 | 470,623 | -1.25(-1.58%) |
Apr 27, 2016 | 79.40 | 79.92 | 78.81 | 79.25 | 400,104 | -0.05(-0.06%) |
Apr 26, 2016 | 75.17 | 79.43 | 74.69 | 79.30 | 619,163 | +4.62(+6.18%) |
Apr 25, 2016 | 75.89 | 76.47 | 74.56 | 74.68 | 441,484 | -1.63(-2.13%) |
Apr 22, 2016 | 73.36 | 77.10 | 72.93 | 76.31 | 948,242 | +2.79(+3.79%) |
Apr 21, 2016 | 81.90 | 83.59 | 73.39 | 73.52 | 2,839,626 | -12.41(-14.44%) |
Apr 20, 2016 | 84.55 | 86.55 | 84.55 | 85.93 | 567,472 | +1.56(+1.85%) |
Apr 19, 2016 | 84.06 | 84.73 | 83.62 | 84.37 | 349,900 | +0.35(+0.42%) |
Apr 18, 2016 | 82.37 | 84.27 | 81.74 | 84.02 | 404,888 | +1.31(+1.58%) |
Apr 15, 2016 | 82.56 | 83.31 | 81.75 | 82.71 | 275,957 | +0.05(+0.06%) |
Apr 14, 2016 | 81.85 | 83.75 | 81.19 | 82.66 | 369,849 | +0.59(+0.71%) |
Apr 13, 2016 | 78.73 | 82.18 | 78.58 | 82.08 | 535,574 | +3.87(+4.95%) |
Apr 12, 2016 | 75.78 | 78.33 | 75.63 | 78.20 | 442,611 | +2.71(+3.59%) |
Apr 11, 2016 | 74.53 | 77.26 | 74.12 | 75.49 | 555,435 | +1.47(+1.98%) |
Apr 08, 2016 | 74.59 | 74.94 | 73.52 | 74.02 | 376,184 | -0.17(-0.23%) |
Apr 07, 2016 | 76.95 | 77.75 | 73.72 | 74.19 | 580,479 | -2.89(-3.75%) |
Apr 06, 2016 | 76.87 | 77.73 | 76.25 | 77.08 | 275,102 | +0.41(+0.53%) |
Apr 05, 2016 | 75.32 | 77.84 | 74.51 | 76.67 | 432,420 | +0.90(+1.19%) |
Apr 04, 2016 | 78.30 | 78.30 | 74.77 | 75.77 | 737,003 | -2.71(-3.46%) |
Apr 01, 2016 | 80.06 | 80.80 | 77.69 | 78.48 | 550,553 | -2.65(-3.26%) |
Mar 31, 2016 | 85.39 | 85.63 | 80.65 | 81.13 | 657,304 | -4.07(-4.78%) |
Mar 30, 2016 | 84.88 | 85.67 | 84.50 | 85.20 | 359,890 | +0.68(+0.80%) |
Mar 29, 2016 | 80.90 | 84.70 | 80.54 | 84.52 | 351,123 | +3.35(+4.13%) |
Mar 28, 2016 | 81.56 | 82.06 | 80.68 | 81.17 | 257,569 | -0.63(-0.77%) |
Mar 24, 2016 | 80.53 | 81.80 | 81.80 | 81.80 | 349,514 | +1.23(+1.52%) |
Mar 23, 2016 | 81.62 | 81.73 | 80.57 | 80.57 | 347,081 | -1.33(-1.62%) |
Mar 22, 2016 | 83.06 | 83.26 | 81.77 | 81.90 | 301,445 | -1.47(-1.76%) |
Mar 21, 2016 | 84.42 | 84.81 | 83.12 | 83.37 | 440,454 | -1.46(-1.72%) |
Mar 18, 2016 | 84.41 | 85.91 | 84.13 | 84.83 | 510,542 | +0.88(+1.05%) |
Mar 17, 2016 | 83.60 | 84.28 | 82.90 | 83.94 | 380,171 | -0.09(-0.11%) |
Mar 16, 2016 | 84.14 | 84.23 | 82.69 | 84.04 | 279,220 | -0.11(-0.13%) |
Mar 15, 2016 | 85.65 | 85.85 | 82.90 | 84.15 | 346,986 | -2.03(-2.35%) |
Mar 14, 2016 | 87.51 | 87.73 | 85.54 | 86.17 | 253,922 | -1.90(-2.15%) |
Mar 11, 2016 | 86.14 | 88.14 | 85.64 | 88.07 | 343,704 | +2.61(+3.05%) |
Mar 10, 2016 | 87.81 | 88.12 | 84.75 | 85.46 | 430,542 | -2.10(-2.40%) |
Mar 09, 2016 | 87.10 | 88.09 | 85.65 | 87.56 | 411,033 | +0.84(+0.96%) |
Mar 08, 2016 | 88.56 | 89.19 | 86.71 | 86.72 | 356,662 | -2.62(-2.94%) |
Mar 07, 2016 | 89.36 | 90.37 | 88.24 | 89.35 | 253,286 | -0.42(-0.46%) |
Mar 04, 2016 | 90.47 | 90.86 | 89.35 | 89.76 | 344,314 | -0.28(-0.31%) |
Mar 03, 2016 | 88.33 | 90.31 | 87.57 | 90.04 | 427,495 | +2.36(+2.70%) |
Mar 02, 2016 | 88.46 | 88.90 | 86.60 | 87.68 | 311,226 | -0.63(-0.71%) |
Mar 01, 2016 | 86.87 | 88.35 | 85.70 | 88.31 | 751,847 | +2.35(+2.74%) |
Feb 29, 2016 | 86.99 | 87.86 | 85.90 | 85.95 | 537,151 | -0.94(-1.08%) |
Feb 26, 2016 | 88.08 | 88.08 | 86.25 | 86.89 | 432,696 | -0.46(-0.53%) |
Feb 25, 2016 | 87.59 | 87.97 | 85.01 | 87.35 | 606,265 | +0.19(+0.22%) |
Feb 24, 2016 | 82.50 | 88.71 | 79.60 | 87.16 | 1,193,694 | +6.36(+7.87%) |
Feb 23, 2016 | 80.52 | 82.46 | 80.45 | 80.80 | 525,543 | +0.11(+0.14%) |
Feb 22, 2016 | 79.81 | 81.94 | 78.77 | 80.69 | 692,569 | +1.92(+2.44%) |
Feb 19, 2016 | 79.17 | 79.79 | 77.68 | 78.77 | 656,747 | -0.83(-1.05%) |
Feb 18, 2016 | 80.33 | 80.81 | 78.90 | 79.60 | 575,723 | +0.01(+0.01%) |
Feb 17, 2016 | 77.09 | 80.16 | 77.09 | 79.59 | 524,883 | +3.02(+3.95%) |
Feb 16, 2016 | 74.16 | 76.70 | 73.98 | 76.57 | 517,942 | +3.26(+4.45%) |
Feb 12, 2016 | 73.14 | 73.31 | 73.31 | 73.31 | 341,956 | +1.20(+1.66%) |
Feb 11, 2016 | 70.87 | 72.89 | 70.27 | 72.11 | 352,605 | +0.18(+0.24%) |
Feb 10, 2016 | 71.24 | 74.12 | 71.24 | 71.94 | 359,739 | +1.13(+1.60%) |
Feb 09, 2016 | 69.25 | 72.77 | 68.84 | 70.81 | 421,494 | +0.63(+0.90%) |
Feb 08, 2016 | 68.81 | 70.74 | 68.46 | 70.18 | 440,661 | +0.35(+0.50%) |
Feb 05, 2016 | 70.45 | 71.64 | 69.57 | 69.82 | 527,533 | -0.90(-1.27%) |
Feb 04, 2016 | 69.02 | 71.45 | 67.63 | 70.72 | 348,422 | +1.72(+2.49%) |
Feb 03, 2016 | 69.43 | 69.85 | 67.02 | 69.01 | 436,803 | +0.19(+0.28%) |
Feb 02, 2016 | 70.10 | 70.44 | 67.11 | 68.81 | 426,861 | -2.03(-2.87%) |