Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 78.29 | 78.97 | 77.39 | 78.03 | 62,931 | -0.26(-0.34%) |
Apr 28, 2016 | 78.62 | 79.12 | 77.97 | 78.29 | 64,944 | -0.58(-0.74%) |
Apr 27, 2016 | 78.50 | 79.28 | 77.95 | 78.87 | 63,021 | +0.26(+0.33%) |
Apr 26, 2016 | 78.52 | 79.17 | 77.84 | 78.61 | 65,728 | -0.11(-0.14%) |
Apr 25, 2016 | 79.03 | 79.55 | 77.81 | 78.72 | 85,037 | -0.31(-0.39%) |
Apr 22, 2016 | 81.18 | 81.19 | 78.74 | 79.03 | 126,867 | -2.75(-3.36%) |
Apr 21, 2016 | 82.61 | 83.23 | 81.43 | 81.78 | 115,667 | -0.74(-0.90%) |
Apr 20, 2016 | 82.42 | 83.12 | 82.00 | 82.52 | 87,705 | +0.22(+0.26%) |
Apr 19, 2016 | 82.74 | 83.31 | 81.75 | 82.30 | 149,065 | -0.22(-0.26%) |
Apr 18, 2016 | 82.49 | 83.33 | 82.05 | 82.52 | 121,917 | -0.05(-0.06%) |
Apr 15, 2016 | 82.55 | 83.31 | 82.12 | 82.57 | 74,258 | -0.04(-0.05%) |
Apr 14, 2016 | 82.10 | 83.04 | 81.70 | 82.60 | 72,028 | +0.52(+0.63%) |
Apr 13, 2016 | 80.85 | 82.29 | 80.85 | 82.09 | 67,558 | +1.45(+1.80%) |
Apr 12, 2016 | 80.35 | 80.97 | 79.45 | 80.63 | 66,785 | +0.04(+0.05%) |
Apr 11, 2016 | 81.85 | 82.21 | 80.51 | 80.60 | 52,173 | -0.91(-1.12%) |
Apr 08, 2016 | 81.79 | 82.13 | 81.13 | 81.51 | 63,862 | -0.04(-0.05%) |
Apr 07, 2016 | 82.31 | 82.36 | 80.87 | 81.54 | 115,590 | -0.69(-0.84%) |
Apr 06, 2016 | 81.88 | 82.60 | 81.61 | 82.24 | 128,321 | +0.65(+0.79%) |
Apr 05, 2016 | 82.55 | 82.56 | 81.22 | 81.59 | 210,771 | -0.99(-1.20%) |
Apr 04, 2016 | 83.21 | 83.34 | 81.92 | 82.58 | 182,105 | -1.09(-1.30%) |
Apr 01, 2016 | 82.78 | 83.67 | 82.47 | 83.67 | 84,032 | +1.09(+1.33%) |
Mar 31, 2016 | 81.92 | 82.94 | 81.39 | 82.57 | 90,403 | +0.45(+0.55%) |
Mar 30, 2016 | 82.15 | 82.86 | 81.45 | 82.12 | 90,060 | +0.43(+0.53%) |
Mar 29, 2016 | 80.67 | 81.74 | 80.49 | 81.69 | 87,932 | +1.09(+1.36%) |
Mar 28, 2016 | 79.98 | 80.71 | 79.77 | 80.60 | 88,428 | +0.94(+1.17%) |
Mar 24, 2016 | 79.94 | 79.66 | 79.66 | 79.66 | 121,971 | -0.65(-0.82%) |
Mar 23, 2016 | 79.94 | 80.53 | 78.98 | 80.32 | 115,381 | +0.63(+0.79%) |
Mar 22, 2016 | 79.54 | 80.39 | 79.27 | 79.69 | 79,692 | +0.22(+0.28%) |
Mar 21, 2016 | 78.89 | 79.97 | 78.50 | 79.47 | 144,305 | +0.33(+0.41%) |
Mar 18, 2016 | 78.89 | 79.50 | 78.46 | 79.14 | 307,826 | +0.63(+0.80%) |
Mar 17, 2016 | 77.95 | 78.59 | 77.50 | 78.51 | 116,145 | +0.71(+0.91%) |
Mar 16, 2016 | 77.58 | 78.08 | 76.31 | 77.80 | 110,487 | +0.36(+0.46%) |
Mar 15, 2016 | 76.52 | 78.02 | 75.80 | 77.45 | 170,444 | +1.01(+1.32%) |
Mar 14, 2016 | 76.14 | 76.60 | 75.41 | 76.44 | 113,678 | +0.16(+0.21%) |
Mar 11, 2016 | 76.59 | 76.59 | 75.04 | 76.28 | 119,043 | +0.16(+0.21%) |
Mar 10, 2016 | 75.95 | 76.51 | 75.42 | 76.12 | 96,865 | +0.63(+0.83%) |
Mar 09, 2016 | 76.17 | 76.51 | 75.25 | 75.49 | 106,771 | -0.41(-0.54%) |
Mar 08, 2016 | 74.21 | 76.12 | 73.97 | 75.90 | 105,664 | +1.24(+1.67%) |
Mar 07, 2016 | 74.86 | 75.30 | 73.06 | 74.66 | 109,869 | -0.32(-0.42%) |
Mar 04, 2016 | 75.41 | 75.68 | 74.37 | 74.98 | 84,855 | -0.30(-0.40%) |
Mar 03, 2016 | 74.43 | 75.57 | 73.42 | 75.28 | 76,873 | +0.80(+1.08%) |
Mar 02, 2016 | 74.62 | 75.14 | 73.06 | 74.47 | 75,015 | -0.43(-0.57%) |
Mar 01, 2016 | 75.00 | 75.73 | 74.54 | 74.90 | 69,757 | +0.64(+0.86%) |
Feb 29, 2016 | 74.57 | 75.62 | 74.19 | 74.27 | 109,912 | -0.37(-0.50%) |
Feb 26, 2016 | 73.75 | 74.65 | 73.56 | 74.64 | 127,986 | +1.16(+1.58%) |
Feb 25, 2016 | 73.51 | 74.72 | 72.64 | 73.48 | 79,068 | +0.21(+0.28%) |
Feb 24, 2016 | 72.40 | 73.67 | 72.40 | 73.27 | 73,424 | +0.29(+0.40%) |
Feb 23, 2016 | 72.61 | 73.71 | 71.90 | 72.98 | 103,728 | -0.03(-0.04%) |
Feb 22, 2016 | 74.14 | 74.66 | 71.84 | 73.01 | 104,076 | -0.86(-1.16%) |
Feb 19, 2016 | 72.81 | 74.21 | 72.81 | 73.87 | 124,755 | +1.23(+1.69%) |
Feb 18, 2016 | 74.89 | 75.76 | 72.09 | 72.65 | 81,970 | -1.26(-1.71%) |
Feb 17, 2016 | 73.61 | 74.21 | 72.97 | 73.91 | 110,707 | +0.88(+1.20%) |
Feb 16, 2016 | 71.87 | 74.15 | 71.23 | 73.03 | 102,681 | +2.08(+2.93%) |
Feb 12, 2016 | 71.41 | 70.95 | 70.95 | 70.95 | 181,086 | +0.48(+0.68%) |
Feb 11, 2016 | 70.10 | 70.35 | 69.95 | 70.48 | 94,267 | -0.14(-0.20%) |
Feb 10, 2016 | 70.90 | 71.77 | 70.27 | 70.62 | 82,276 | -0.37(-0.53%) |
Feb 09, 2016 | 70.37 | 71.57 | 70.35 | 70.99 | 102,626 | +0.37(+0.53%) |
Feb 08, 2016 | 70.64 | 71.06 | 69.99 | 70.62 | 184,775 | -0.28(-0.40%) |
Feb 05, 2016 | 73.04 | 73.09 | 70.57 | 70.90 | 117,597 | -2.07(-2.83%) |
Feb 04, 2016 | 73.28 | 73.95 | 72.52 | 72.97 | 153,696 | -0.25(-0.34%) |
Feb 03, 2016 | 74.32 | 74.57 | 72.68 | 73.22 | 160,299 | -0.51(-0.70%) |
Feb 02, 2016 | 74.18 | 74.72 | 73.39 | 73.73 | 175,358 | -0.81(-1.09%) |