Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 86.71 | 87.80 | 85.33 | 87.49 | 3,211,013 | +0.63(+0.72%) |
Apr 28, 2016 | 86.59 | 87.87 | 86.35 | 86.86 | 2,879,928 | -0.30(-0.34%) |
Apr 27, 2016 | 87.19 | 87.82 | 86.59 | 87.16 | 1,934,235 | -0.23(-0.27%) |
Apr 26, 2016 | 87.13 | 87.63 | 87.07 | 87.40 | 1,507,931 | +0.49(+0.57%) |
Apr 25, 2016 | 86.83 | 87.21 | 86.18 | 86.90 | 1,554,597 | -0.01(-0.01%) |
Apr 22, 2016 | 85.89 | 87.70 | 85.79 | 86.91 | 2,049,850 | +1.35(+1.58%) |
Apr 21, 2016 | 87.17 | 87.17 | 85.40 | 85.56 | 2,927,713 | -1.88(-2.15%) |
Apr 20, 2016 | 88.01 | 88.33 | 87.28 | 87.44 | 2,046,671 | -0.57(-0.64%) |
Apr 19, 2016 | 87.60 | 88.04 | 86.71 | 88.00 | 2,916,779 | -0.03(-0.04%) |
Apr 18, 2016 | 87.77 | 88.22 | 87.59 | 88.04 | 2,435,358 | -0.20(-0.23%) |
Apr 15, 2016 | 87.82 | 88.42 | 87.48 | 88.24 | 1,588,580 | +0.48(+0.55%) |
Apr 14, 2016 | 88.55 | 88.70 | 87.65 | 87.75 | 1,951,701 | -0.86(-0.97%) |
Apr 13, 2016 | 89.04 | 89.05 | 88.26 | 88.61 | 2,713,781 | +0.05(+0.06%) |
Apr 12, 2016 | 88.35 | 88.83 | 87.80 | 88.56 | 1,793,056 | +0.13(+0.15%) |
Apr 11, 2016 | 88.63 | 88.86 | 88.15 | 88.43 | 1,706,525 | +0.25(+0.28%) |
Apr 08, 2016 | 87.60 | 88.48 | 87.43 | 88.18 | 1,654,682 | +1.02(+1.17%) |
Apr 07, 2016 | 87.35 | 87.62 | 86.69 | 87.16 | 2,569,704 | -0.58(-0.66%) |
Apr 06, 2016 | 86.33 | 87.85 | 86.12 | 87.74 | 2,808,669 | +1.41(+1.63%) |
Apr 05, 2016 | 86.33 | 86.66 | 86.12 | 86.33 | 2,001,093 | -0.58(-0.67%) |
Apr 04, 2016 | 86.91 | 87.06 | 86.43 | 86.91 | 2,261,434 | +0.17(+0.19%) |
Apr 01, 2016 | 84.61 | 87.01 | 84.56 | 86.75 | 3,744,242 | +1.77(+2.08%) |
Mar 31, 2016 | 84.67 | 85.44 | 84.57 | 84.98 | 1,908,325 | +0.05(+0.06%) |
Mar 30, 2016 | 84.96 | 85.43 | 84.74 | 84.93 | 1,889,329 | +0.32(+0.38%) |
Mar 29, 2016 | 83.26 | 84.73 | 82.84 | 84.60 | 2,197,819 | +1.39(+1.68%) |
Mar 28, 2016 | 83.39 | 83.74 | 82.92 | 83.21 | 1,297,582 | -0.09(-0.11%) |
Mar 24, 2016 | 82.51 | 83.30 | 83.30 | 83.30 | 1,899,506 | +0.64(+0.77%) |
Mar 23, 2016 | 83.01 | 83.81 | 82.65 | 82.66 | 1,618,940 | -0.29(-0.35%) |
Mar 22, 2016 | 83.08 | 83.32 | 82.56 | 82.95 | 1,729,628 | -0.34(-0.41%) |
Mar 21, 2016 | 83.02 | 83.56 | 82.81 | 83.29 | 2,069,736 | -0.14(-0.17%) |
Mar 18, 2016 | 84.84 | 84.84 | 83.14 | 83.43 | 4,296,368 | -1.03(-1.22%) |
Mar 17, 2016 | 82.78 | 85.42 | 82.57 | 84.46 | 4,258,568 | +1.61(+1.94%) |
Mar 16, 2016 | 81.44 | 82.99 | 81.18 | 82.85 | 2,188,810 | +1.16(+1.42%) |
Mar 15, 2016 | 80.58 | 81.87 | 80.54 | 81.69 | 2,558,936 | +0.29(+0.36%) |
Mar 14, 2016 | 81.09 | 81.61 | 80.26 | 81.40 | 2,440,868 | -0.33(-0.41%) |
Mar 11, 2016 | 79.32 | 81.82 | 79.21 | 81.73 | 3,229,343 | +3.11(+3.96%) |
Mar 10, 2016 | 79.12 | 79.53 | 77.77 | 78.62 | 2,106,345 | +0.09(+0.12%) |
Mar 09, 2016 | 78.81 | 79.01 | 78.25 | 78.53 | 2,256,637 | +0.00(+0.00%) |
Mar 08, 2016 | 78.88 | 79.33 | 78.33 | 78.53 | 2,071,341 | -0.83(-1.05%) |
Mar 07, 2016 | 79.24 | 79.85 | 79.03 | 79.36 | 2,394,746 | -0.28(-0.35%) |
Mar 04, 2016 | 78.96 | 79.96 | 78.94 | 79.64 | 2,394,654 | +0.53(+0.67%) |
Mar 03, 2016 | 78.69 | 79.13 | 78.14 | 79.11 | 2,264,454 | +0.56(+0.72%) |
Mar 02, 2016 | 78.35 | 78.61 | 77.81 | 78.55 | 1,975,157 | -0.07(-0.08%) |
Mar 01, 2016 | 76.99 | 78.69 | 76.08 | 78.61 | 3,903,827 | +2.08(+2.71%) |
Feb 29, 2016 | 74.84 | 77.41 | 74.72 | 76.54 | 4,672,882 | +1.82(+2.43%) |
Feb 26, 2016 | 73.71 | 76.20 | 72.46 | 74.72 | 5,698,455 | +0.49(+0.66%) |
Feb 25, 2016 | 74.10 | 74.83 | 73.85 | 74.23 | 5,519,537 | +0.32(+0.44%) |
Feb 24, 2016 | 72.69 | 74.24 | 72.23 | 73.90 | 4,548,692 | +0.84(+1.15%) |
Feb 23, 2016 | 73.77 | 74.18 | 72.70 | 73.07 | 2,370,316 | -1.01(-1.37%) |
Feb 22, 2016 | 73.07 | 74.56 | 73.07 | 74.08 | 3,172,645 | +1.59(+2.20%) |
Feb 19, 2016 | 72.56 | 72.98 | 71.81 | 72.49 | 3,313,905 | -0.15(-0.21%) |
Feb 18, 2016 | 71.46 | 73.06 | 71.21 | 72.63 | 3,372,427 | +1.09(+1.52%) |
Feb 17, 2016 | 72.16 | 72.50 | 71.48 | 71.55 | 3,001,765 | -0.22(-0.30%) |
Feb 16, 2016 | 72.29 | 72.60 | 71.37 | 71.76 | 2,265,056 | +0.65(+0.91%) |
Feb 12, 2016 | 70.63 | 71.12 | 71.12 | 71.12 | 2,635,794 | +1.67(+2.40%) |
Feb 11, 2016 | 70.27 | 70.27 | 68.96 | 69.45 | 3,482,677 | -1.81(-2.54%) |
Feb 10, 2016 | 71.27 | 72.33 | 70.86 | 71.26 | 1,922,058 | +0.22(+0.32%) |
Feb 09, 2016 | 70.19 | 71.30 | 69.65 | 71.03 | 3,177,930 | +0.13(+0.19%) |
Feb 08, 2016 | 73.39 | 73.43 | 70.19 | 70.90 | 3,644,515 | -2.85(-3.86%) |
Feb 05, 2016 | 75.29 | 75.50 | 73.51 | 73.75 | 2,464,778 | -1.87(-2.47%) |
Feb 04, 2016 | 74.98 | 76.24 | 74.72 | 75.61 | 2,873,551 | +0.50(+0.66%) |
Feb 03, 2016 | 76.17 | 76.17 | 73.38 | 75.12 | 5,193,216 | -0.71(-0.94%) |
Feb 02, 2016 | 76.77 | 77.07 | 75.66 | 75.83 | 2,298,923 | -1.45(-1.88%) |