Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.55 | 92.83 | 90.51 | 92.49 | 24,408 | +0.79(+0.86%) |
Apr 28, 2016 | 91.94 | 92.74 | 91.41 | 91.70 | 46,966 | -0.99(-1.07%) |
Apr 27, 2016 | 90.31 | 92.88 | 89.91 | 92.69 | 55,458 | +2.82(+3.14%) |
Apr 26, 2016 | 87.29 | 90.16 | 87.29 | 89.86 | 88,795 | +2.87(+3.30%) |
Apr 25, 2016 | 88.72 | 89.27 | 85.90 | 86.99 | 48,659 | -1.98(-2.23%) |
Apr 22, 2016 | 89.91 | 90.07 | 88.03 | 88.97 | 84,603 | -0.30(-0.33%) |
Apr 21, 2016 | 87.93 | 90.46 | 87.58 | 89.27 | 54,889 | +2.08(+2.39%) |
Apr 20, 2016 | 84.41 | 87.68 | 84.41 | 87.19 | 70,672 | +2.72(+3.23%) |
Apr 19, 2016 | 81.39 | 84.91 | 81.29 | 84.46 | 61,306 | +3.32(+4.09%) |
Apr 18, 2016 | 78.91 | 81.55 | 77.48 | 81.14 | 59,329 | +1.54(+1.93%) |
Apr 15, 2016 | 79.76 | 80.85 | 79.11 | 79.61 | 34,612 | -0.64(-0.80%) |
Apr 14, 2016 | 80.20 | 80.70 | 79.56 | 80.25 | 70,239 | +0.20(+0.25%) |
Apr 13, 2016 | 79.21 | 80.75 | 78.62 | 80.05 | 54,999 | +0.79(+1.00%) |
Apr 12, 2016 | 79.66 | 80.55 | 79.06 | 79.26 | 147,423 | +0.20(+0.25%) |
Apr 11, 2016 | 80.80 | 81.12 | 79.01 | 79.06 | 67,580 | -0.40(-0.50%) |
Apr 08, 2016 | 80.90 | 81.14 | 79.21 | 79.46 | 62,447 | +0.50(+0.63%) |
Apr 07, 2016 | 78.52 | 79.91 | 78.10 | 78.96 | 52,306 | -0.35(-0.44%) |
Apr 06, 2016 | 78.42 | 79.71 | 77.95 | 79.31 | 31,912 | +2.08(+2.69%) |
Apr 05, 2016 | 77.78 | 79.06 | 76.93 | 77.23 | 39,082 | -1.44(-1.83%) |
Apr 04, 2016 | 80.65 | 81.04 | 78.22 | 78.67 | 25,199 | -1.83(-2.28%) |
Apr 01, 2016 | 79.95 | 81.09 | 78.27 | 80.50 | 54,126 | -0.45(-0.55%) |
Mar 31, 2016 | 79.61 | 81.84 | 79.21 | 80.95 | 67,791 | +1.63(+2.06%) |
Mar 30, 2016 | 80.00 | 80.85 | 78.77 | 79.31 | 19,388 | +0.64(+0.82%) |
Mar 29, 2016 | 77.68 | 78.77 | 75.94 | 78.67 | 27,695 | +0.54(+0.70%) |
Mar 28, 2016 | 80.20 | 80.20 | 77.87 | 78.12 | 33,510 | -0.99(-1.25%) |
Mar 24, 2016 | 79.26 | 79.11 | 79.11 | 79.11 | 40,917 | -0.64(-0.81%) |
Mar 23, 2016 | 80.10 | 81.29 | 79.61 | 79.76 | 40,651 | -1.54(-1.89%) |
Mar 22, 2016 | 80.45 | 81.44 | 79.91 | 81.29 | 76,332 | +1.29(+1.61%) |
Mar 21, 2016 | 82.58 | 82.63 | 80.00 | 80.00 | 22,212 | -1.83(-2.24%) |
Mar 18, 2016 | 83.47 | 84.36 | 80.30 | 81.84 | 78,148 | -1.14(-1.37%) |
Mar 17, 2016 | 85.40 | 85.45 | 82.98 | 82.98 | 90,467 | -0.20(-0.24%) |
Mar 16, 2016 | 80.70 | 83.92 | 80.70 | 83.17 | 50,579 | +2.92(+3.64%) |
Mar 15, 2016 | 79.81 | 80.60 | 77.48 | 80.25 | 36,784 | -0.50(-0.61%) |
Mar 14, 2016 | 81.59 | 82.98 | 79.81 | 80.75 | 57,020 | -0.99(-1.21%) |
Mar 11, 2016 | 79.31 | 81.79 | 79.16 | 81.74 | 65,549 | +3.47(+4.43%) |
Mar 10, 2016 | 79.21 | 80.10 | 76.93 | 78.27 | 63,109 | -0.30(-0.38%) |
Mar 09, 2016 | 78.72 | 79.66 | 78.02 | 78.57 | 21,142 | +1.29(+1.67%) |
Mar 08, 2016 | 82.93 | 83.32 | 77.23 | 77.28 | 48,576 | -6.14(-7.36%) |
Mar 07, 2016 | 82.88 | 84.41 | 82.78 | 83.42 | 41,585 | +0.10(+0.12%) |
Mar 04, 2016 | 84.36 | 84.36 | 82.23 | 83.32 | 28,454 | +0.40(+0.48%) |
Mar 03, 2016 | 81.94 | 84.17 | 81.80 | 82.93 | 42,238 | +1.44(+1.76%) |
Mar 02, 2016 | 79.91 | 82.83 | 79.21 | 81.49 | 49,462 | +1.19(+1.48%) |
Mar 01, 2016 | 79.26 | 81.19 | 77.87 | 80.30 | 62,848 | +2.82(+3.64%) |
Feb 29, 2016 | 76.49 | 79.26 | 76.06 | 77.48 | 65,776 | +2.18(+2.89%) |
Feb 26, 2016 | 75.74 | 77.44 | 74.65 | 75.30 | 43,009 | +0.99(+1.33%) |
Feb 25, 2016 | 74.36 | 75.64 | 73.61 | 74.31 | 33,934 | -0.74(-0.99%) |
Feb 24, 2016 | 72.72 | 75.35 | 71.53 | 75.05 | 48,679 | +1.09(+1.47%) |
Feb 23, 2016 | 75.79 | 75.79 | 73.71 | 73.96 | 45,143 | -2.08(-2.74%) |
Feb 22, 2016 | 73.22 | 76.24 | 73.22 | 76.04 | 46,780 | +4.81(+6.75%) |
Feb 19, 2016 | 71.04 | 72.52 | 70.15 | 71.24 | 28,227 | -0.74(-1.03%) |
Feb 18, 2016 | 71.83 | 73.12 | 70.30 | 71.98 | 40,591 | +1.00(+1.41%) |
Feb 17, 2016 | 67.94 | 71.46 | 67.94 | 70.98 | 49,362 | +4.76(+7.19%) |
Feb 16, 2016 | 64.77 | 69.00 | 64.77 | 66.21 | 43,652 | +2.21(+3.46%) |
Feb 12, 2016 | 60.63 | 64.00 | 64.00 | 64.00 | 43,724 | +4.33(+7.26%) |
Feb 11, 2016 | 60.15 | 62.94 | 58.56 | 59.67 | 81,337 | -3.51(-5.56%) |
Feb 10, 2016 | 62.46 | 64.48 | 61.54 | 63.18 | 91,914 | +1.15(+1.86%) |
Feb 09, 2016 | 62.56 | 63.85 | 59.43 | 62.03 | 77,450 | -3.18(-4.87%) |
Feb 08, 2016 | 70.30 | 70.30 | 63.59 | 65.20 | 95,922 | -6.30(-8.82%) |
Feb 05, 2016 | 74.39 | 75.16 | 71.17 | 71.51 | 23,479 | -3.08(-4.13%) |
Feb 04, 2016 | 72.80 | 75.55 | 71.68 | 74.58 | 59,158 | +2.41(+3.33%) |
Feb 03, 2016 | 71.36 | 73.24 | 68.50 | 72.18 | 73,116 | +2.21(+3.16%) |
Feb 02, 2016 | 69.48 | 70.16 | 68.19 | 69.97 | 39,631 | -0.77(-1.09%) |