Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.36 | 92.00 | 88.96 | 90.40 | 4,350,264 | +0.64(+0.71%) |
Apr 28, 2016 | 89.28 | 90.72 | 88.80 | 89.76 | 3,116,102 | +0.64(+0.72%) |
Apr 27, 2016 | 88.20 | 89.72 | 86.08 | 89.12 | 4,738,431 | +2.64(+3.05%) |
Apr 26, 2016 | 85.28 | 86.96 | 84.96 | 86.48 | 2,398,593 | +2.08(+2.46%) |
Apr 25, 2016 | 86.24 | 86.48 | 83.76 | 84.40 | 2,744,641 | -1.68(-1.95%) |
Apr 22, 2016 | 86.00 | 87.44 | 85.52 | 86.08 | 3,745,524 | +0.32(+0.37%) |
Apr 21, 2016 | 85.68 | 86.56 | 84.64 | 85.76 | 3,390,547 | -0.32(-0.37%) |
Apr 20, 2016 | 81.92 | 87.04 | 81.60 | 86.08 | 5,312,015 | +2.56(+3.07%) |
Apr 19, 2016 | 82.00 | 84.32 | 81.76 | 83.52 | 4,681,760 | +2.16(+2.65%) |
Apr 18, 2016 | 78.72 | 81.92 | 78.32 | 81.36 | 4,873,517 | -0.64(-0.78%) |
Apr 15, 2016 | 82.24 | 82.64 | 81.04 | 82.00 | 4,372,621 | -1.84(-2.19%) |
Apr 14, 2016 | 84.64 | 85.20 | 83.36 | 83.84 | 3,969,377 | -0.24(-0.29%) |
Apr 13, 2016 | 84.72 | 85.92 | 83.84 | 84.08 | 5,365,213 | -1.04(-1.22%) |
Apr 12, 2016 | 82.96 | 85.76 | 82.48 | 85.12 | 7,076,078 | +2.88(+3.50%) |
Apr 11, 2016 | 81.52 | 82.72 | 81.20 | 82.24 | 3,632,985 | +2.00(+2.49%) |
Apr 08, 2016 | 79.80 | 80.88 | 79.44 | 80.24 | 5,894,558 | +4.16(+5.47%) |
Apr 07, 2016 | 75.92 | 76.40 | 74.66 | 76.08 | 3,524,495 | -0.72(-0.94%) |
Apr 06, 2016 | 75.04 | 77.04 | 74.56 | 76.80 | 5,708,344 | +3.76(+5.15%) |
Apr 05, 2016 | 72.56 | 73.52 | 71.92 | 73.04 | 5,328,755 | +0.40(+0.55%) |
Apr 04, 2016 | 74.56 | 75.68 | 72.40 | 72.64 | 4,835,376 | -1.99(-2.67%) |
Apr 01, 2016 | 75.28 | 75.64 | 74.56 | 74.63 | 5,033,257 | -2.97(-3.82%) |
Mar 31, 2016 | 77.44 | 79.36 | 77.36 | 77.60 | 4,083,558 | -0.24(-0.31%) |
Mar 30, 2016 | 79.92 | 81.04 | 77.60 | 77.84 | 4,616,897 | -0.56(-0.71%) |
Mar 29, 2016 | 77.68 | 78.56 | 77.04 | 78.40 | 4,370,183 | -1.68(-2.10%) |
Mar 28, 2016 | 80.08 | 80.48 | 78.97 | 80.08 | 3,403,753 | -0.40(-0.50%) |
Mar 24, 2016 | 78.24 | 80.48 | 80.48 | 80.48 | 6,322,037 | -0.40(-0.49%) |
Mar 23, 2016 | 82.64 | 82.96 | 80.64 | 80.88 | 5,022,245 | -3.44(-4.08%) |
Mar 22, 2016 | 83.28 | 85.12 | 83.04 | 84.32 | 3,533,680 | -0.40(-0.47%) |
Mar 21, 2016 | 84.00 | 84.96 | 82.88 | 84.72 | 4,371,294 | +0.88(+1.05%) |
Mar 18, 2016 | 85.68 | 86.40 | 83.44 | 83.84 | 4,864,945 | -0.56(-0.66%) |
Mar 17, 2016 | 82.96 | 84.80 | 82.35 | 84.40 | 5,120,675 | +2.96(+3.63%) |
Mar 16, 2016 | 79.28 | 81.60 | 79.28 | 81.44 | 4,785,126 | +3.84(+4.95%) |
Mar 15, 2016 | 77.84 | 77.95 | 76.72 | 77.60 | 4,432,978 | -1.44(-1.82%) |
Mar 14, 2016 | 79.36 | 79.44 | 78.08 | 79.04 | 4,662,014 | -2.48(-3.04%) |
Mar 11, 2016 | 81.68 | 82.32 | 80.48 | 81.52 | 3,518,001 | +1.20(+1.49%) |
Mar 10, 2016 | 79.68 | 80.96 | 79.04 | 80.32 | 4,132,864 | -0.88(-1.08%) |
Mar 09, 2016 | 78.96 | 81.68 | 78.80 | 81.20 | 5,495,165 | +4.00(+5.18%) |
Mar 08, 2016 | 80.32 | 80.32 | 77.20 | 77.20 | 5,708,628 | -3.68(-4.55%) |
Mar 07, 2016 | 77.44 | 81.16 | 77.36 | 80.88 | 8,382,187 | +3.68(+4.77%) |
Mar 04, 2016 | 74.32 | 77.20 | 73.44 | 77.20 | 6,121,726 | +3.20(+4.32%) |
Mar 03, 2016 | 73.04 | 75.28 | 72.88 | 74.00 | 4,291,743 | -0.40(-0.54%) |
Mar 02, 2016 | 72.08 | 74.88 | 71.52 | 74.40 | 6,180,382 | +1.20(+1.64%) |
Mar 01, 2016 | 71.84 | 74.04 | 71.12 | 73.20 | 5,937,844 | +1.20(+1.67%) |
Feb 29, 2016 | 70.88 | 72.32 | 70.24 | 72.00 | 6,318,474 | +1.76(+2.51%) |
Feb 26, 2016 | 73.12 | 73.28 | 69.60 | 70.24 | 7,349,927 | -0.16(-0.23%) |
Feb 25, 2016 | 67.84 | 71.35 | 66.24 | 70.40 | 4,933,098 | +1.68(+2.44%) |
Feb 24, 2016 | 65.52 | 69.04 | 65.12 | 68.72 | 6,010,010 | +0.88(+1.30%) |
Feb 23, 2016 | 70.08 | 70.08 | 67.44 | 67.84 | 7,779,270 | -3.44(-4.83%) |
Feb 22, 2016 | 71.24 | 72.08 | 70.72 | 71.28 | 6,742,166 | +2.88(+4.21%) |
Feb 19, 2016 | 68.40 | 68.76 | 67.08 | 68.40 | 5,945,324 | -0.88(-1.27%) |
Feb 18, 2016 | 72.24 | 72.56 | 69.20 | 69.28 | 6,902,584 | -0.96(-1.37%) |
Feb 17, 2016 | 67.44 | 71.20 | 67.12 | 70.24 | 7,512,662 | +3.76(+5.66%) |
Feb 16, 2016 | 67.96 | 68.16 | 65.44 | 66.48 | 6,108,451 | -0.16(-0.24%) |
Feb 12, 2016 | 65.28 | 66.64 | 66.64 | 66.64 | 8,488,400 | +2.70(+4.23%) |
Feb 11, 2016 | 62.56 | 64.24 | 61.36 | 63.94 | 11,972,713 | +0.26(+0.41%) |
Feb 10, 2016 | 63.76 | 67.20 | 63.12 | 63.68 | 7,993,124 | -1.76(-2.69%) |
Feb 09, 2016 | 68.08 | 69.36 | 63.76 | 65.44 | 7,220,206 | -3.68(-5.32%) |
Feb 08, 2016 | 70.16 | 70.56 | 68.16 | 69.12 | 4,781,810 | -2.16(-3.03%) |
Feb 05, 2016 | 72.32 | 73.84 | 70.40 | 71.28 | 4,355,949 | -1.68(-2.30%) |
Feb 04, 2016 | 76.40 | 77.20 | 72.48 | 72.96 | 5,605,471 | -1.76(-2.36%) |
Feb 03, 2016 | 70.72 | 74.80 | 68.32 | 74.72 | 9,018,920 | +6.16(+8.98%) |
Feb 02, 2016 | 69.76 | 70.48 | 68.48 | 68.56 | 5,515,672 | -3.60(-4.99%) |