Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 80.39 | 80.94 | 78.95 | 79.87 | 1,108,110 | -0.56(-0.70%) |
Apr 28, 2016 | 82.07 | 82.11 | 80.17 | 80.43 | 802,461 | -1.73(-2.11%) |
Apr 27, 2016 | 82.69 | 83.06 | 81.49 | 82.16 | 924,887 | -0.28(-0.34%) |
Apr 26, 2016 | 82.80 | 83.49 | 81.90 | 82.44 | 1,277,041 | +0.11(+0.13%) |
Apr 25, 2016 | 81.97 | 82.85 | 81.34 | 82.34 | 1,417,958 | +0.29(+0.35%) |
Apr 22, 2016 | 79.95 | 85.07 | 79.48 | 82.05 | 2,613,104 | +2.25(+2.82%) |
Apr 21, 2016 | 76.53 | 81.05 | 74.58 | 79.80 | 3,535,052 | +1.27(+1.62%) |
Apr 20, 2016 | 77.12 | 79.34 | 76.72 | 78.52 | 1,734,961 | +1.51(+1.96%) |
Apr 19, 2016 | 78.13 | 78.30 | 76.15 | 77.02 | 1,403,308 | -1.13(-1.44%) |
Apr 18, 2016 | 77.36 | 78.93 | 76.63 | 78.14 | 1,213,228 | +0.07(+0.09%) |
Apr 15, 2016 | 77.91 | 78.13 | 77.17 | 78.07 | 955,182 | +0.33(+0.42%) |
Apr 14, 2016 | 77.11 | 78.92 | 76.68 | 77.74 | 927,944 | -1.18(-1.50%) |
Apr 13, 2016 | 77.11 | 79.15 | 76.91 | 78.92 | 1,136,488 | +2.64(+3.47%) |
Apr 12, 2016 | 75.89 | 76.36 | 75.53 | 76.28 | 771,664 | +0.69(+0.91%) |
Apr 11, 2016 | 77.37 | 78.21 | 75.08 | 75.60 | 1,462,853 | -1.37(-1.78%) |
Apr 08, 2016 | 75.82 | 77.43 | 75.24 | 76.97 | 1,157,872 | +2.19(+2.92%) |
Apr 07, 2016 | 75.55 | 75.79 | 73.31 | 74.78 | 1,562,944 | -1.44(-1.89%) |
Apr 06, 2016 | 78.72 | 78.72 | 75.97 | 76.22 | 2,311,594 | -2.61(-3.31%) |
Apr 05, 2016 | 78.00 | 78.97 | 77.06 | 78.83 | 1,098,846 | +0.56(+0.72%) |
Apr 04, 2016 | 80.47 | 80.77 | 78.00 | 78.27 | 620,284 | -1.95(-2.43%) |
Apr 01, 2016 | 79.59 | 80.44 | 78.92 | 80.22 | 746,431 | -0.14(-0.17%) |
Mar 31, 2016 | 79.50 | 80.78 | 79.19 | 80.36 | 997,673 | +1.00(+1.26%) |
Mar 30, 2016 | 80.97 | 81.19 | 79.15 | 79.36 | 857,221 | -1.00(-1.24%) |
Mar 29, 2016 | 79.71 | 80.61 | 77.60 | 80.35 | 1,226,602 | +0.18(+0.22%) |
Mar 28, 2016 | 79.98 | 80.83 | 79.66 | 80.17 | 1,041,563 | +0.28(+0.35%) |
Mar 24, 2016 | 78.20 | 79.90 | 79.90 | 79.90 | 948,514 | +1.38(+1.76%) |
Mar 23, 2016 | 81.27 | 81.27 | 78.49 | 78.52 | 712,917 | -2.88(-3.54%) |
Mar 22, 2016 | 81.37 | 81.83 | 80.30 | 81.40 | 652,818 | -0.26(-0.32%) |
Mar 21, 2016 | 81.37 | 82.15 | 80.22 | 81.66 | 921,877 | +0.29(+0.35%) |
Mar 18, 2016 | 80.83 | 82.37 | 80.83 | 81.37 | 2,087,296 | +0.95(+1.18%) |
Mar 17, 2016 | 79.30 | 80.78 | 78.59 | 80.43 | 1,159,224 | +1.26(+1.60%) |
Mar 16, 2016 | 77.35 | 79.77 | 77.35 | 79.16 | 1,203,095 | +1.40(+1.80%) |
Mar 15, 2016 | 79.36 | 79.62 | 77.37 | 77.76 | 1,661,796 | -1.84(-2.32%) |
Mar 14, 2016 | 79.31 | 80.77 | 79.14 | 79.60 | 1,077,566 | -0.24(-0.31%) |
Mar 11, 2016 | 79.62 | 80.44 | 78.97 | 79.85 | 1,026,395 | +1.30(+1.65%) |
Mar 10, 2016 | 78.82 | 79.55 | 76.89 | 78.55 | 920,028 | +0.31(+0.40%) |
Mar 09, 2016 | 77.90 | 78.25 | 76.79 | 78.24 | 1,156,757 | +1.15(+1.49%) |
Mar 08, 2016 | 76.74 | 79.99 | 76.22 | 77.09 | 2,209,119 | +0.35(+0.46%) |
Mar 07, 2016 | 74.75 | 77.06 | 74.44 | 76.74 | 1,161,815 | +1.63(+2.17%) |
Mar 04, 2016 | 75.44 | 75.81 | 74.30 | 75.11 | 1,139,402 | -0.09(-0.12%) |
Mar 03, 2016 | 74.12 | 75.71 | 74.02 | 75.20 | 1,181,086 | +1.40(+1.89%) |
Mar 02, 2016 | 73.49 | 73.90 | 72.87 | 73.80 | 1,106,211 | +0.35(+0.48%) |
Mar 01, 2016 | 72.45 | 73.53 | 71.88 | 73.45 | 989,104 | +1.71(+2.39%) |
Feb 29, 2016 | 73.78 | 74.30 | 71.69 | 71.74 | 1,550,248 | -2.76(-3.70%) |
Feb 26, 2016 | 73.15 | 74.64 | 72.48 | 74.49 | 1,190,516 | +2.17(+3.00%) |
Feb 25, 2016 | 71.24 | 72.56 | 69.70 | 72.32 | 892,643 | +1.22(+1.72%) |
Feb 24, 2016 | 70.23 | 71.26 | 68.71 | 71.10 | 1,065,707 | +0.87(+1.24%) |
Feb 23, 2016 | 71.51 | 71.96 | 70.04 | 70.23 | 1,142,072 | -1.75(-2.43%) |
Feb 22, 2016 | 70.56 | 72.11 | 70.56 | 71.98 | 1,275,280 | +2.36(+3.39%) |
Feb 19, 2016 | 69.77 | 70.47 | 68.46 | 69.62 | 1,007,020 | -0.41(-0.59%) |
Feb 18, 2016 | 70.79 | 70.79 | 69.46 | 70.04 | 1,096,974 | -0.36(-0.52%) |
Feb 17, 2016 | 68.08 | 71.35 | 68.08 | 70.40 | 1,746,618 | +2.68(+3.95%) |
Feb 16, 2016 | 65.66 | 67.95 | 65.41 | 67.72 | 1,585,148 | +3.01(+4.65%) |
Feb 12, 2016 | 63.24 | 64.72 | 64.72 | 64.72 | 908,530 | +2.03(+3.23%) |
Feb 11, 2016 | 62.92 | 63.43 | 61.56 | 62.69 | 1,253,008 | -1.09(-1.72%) |
Feb 10, 2016 | 63.89 | 65.58 | 63.36 | 63.78 | 1,315,855 | +0.39(+0.61%) |
Feb 09, 2016 | 63.55 | 65.41 | 62.65 | 63.39 | 1,516,635 | -0.84(-1.31%) |
Feb 08, 2016 | 65.79 | 66.27 | 63.06 | 64.24 | 2,007,654 | -2.81(-4.20%) |
Feb 05, 2016 | 67.21 | 67.56 | 65.81 | 67.05 | 1,562,696 | -0.15(-0.23%) |
Feb 04, 2016 | 63.53 | 67.25 | 63.01 | 67.21 | 2,809,816 | +3.72(+5.86%) |
Feb 03, 2016 | 61.93 | 64.14 | 60.63 | 63.48 | 2,358,983 | +2.14(+3.49%) |
Feb 02, 2016 | 60.29 | 61.88 | 60.09 | 61.34 | 1,994,666 | +0.38(+0.63%) |