Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.44 | 79.93 | 78.26 | 79.71 | 2,140,517 | -0.36(-0.45%) |
Apr 28, 2016 | 81.63 | 81.98 | 79.87 | 80.07 | 1,439,619 | -2.00(-2.44%) |
Apr 27, 2016 | 81.96 | 82.31 | 81.24 | 82.07 | 1,175,552 | +0.02(+0.02%) |
Apr 26, 2016 | 81.09 | 82.10 | 80.81 | 82.05 | 1,606,988 | +1.13(+1.40%) |
Apr 25, 2016 | 80.93 | 81.18 | 80.38 | 80.92 | 1,348,118 | -0.03(-0.04%) |
Apr 22, 2016 | 81.84 | 81.95 | 79.46 | 80.95 | 1,620,829 | -0.95(-1.16%) |
Apr 21, 2016 | 81.83 | 82.56 | 81.63 | 81.90 | 1,004,172 | +0.08(+0.10%) |
Apr 20, 2016 | 82.69 | 82.90 | 81.15 | 81.82 | 1,591,373 | -0.90(-1.09%) |
Apr 19, 2016 | 82.55 | 83.69 | 81.96 | 82.72 | 1,867,578 | +0.16(+0.19%) |
Apr 18, 2016 | 81.67 | 82.64 | 81.34 | 82.56 | 1,632,029 | +0.81(+0.99%) |
Apr 15, 2016 | 80.29 | 81.88 | 79.90 | 81.75 | 1,828,150 | +1.50(+1.87%) |
Apr 14, 2016 | 80.37 | 80.75 | 79.69 | 80.25 | 1,014,997 | -0.18(-0.22%) |
Apr 13, 2016 | 80.41 | 80.59 | 79.57 | 80.43 | 1,569,001 | +0.27(+0.34%) |
Apr 12, 2016 | 78.84 | 80.36 | 77.64 | 80.16 | 1,563,873 | +1.25(+1.58%) |
Apr 11, 2016 | 79.53 | 80.44 | 78.87 | 78.91 | 1,145,813 | -0.75(-0.94%) |
Apr 08, 2016 | 80.94 | 80.98 | 79.42 | 79.66 | 1,483,947 | -0.98(-1.22%) |
Apr 07, 2016 | 80.30 | 80.95 | 79.58 | 80.64 | 2,721,170 | -0.32(-0.40%) |
Apr 06, 2016 | 80.37 | 81.19 | 79.82 | 80.96 | 1,802,034 | +0.56(+0.70%) |
Apr 05, 2016 | 81.73 | 81.79 | 80.17 | 80.40 | 2,359,517 | -2.14(-2.59%) |
Apr 04, 2016 | 83.47 | 83.68 | 81.34 | 82.54 | 2,050,661 | -0.77(-0.92%) |
Apr 01, 2016 | 82.26 | 83.72 | 82.00 | 83.31 | 2,031,597 | +0.85(+1.03%) |
Mar 31, 2016 | 83.25 | 83.55 | 81.84 | 82.46 | 2,180,502 | -0.74(-0.89%) |
Mar 30, 2016 | 81.42 | 83.59 | 81.11 | 83.20 | 2,683,013 | +1.85(+2.27%) |
Mar 29, 2016 | 81.12 | 81.94 | 80.12 | 81.35 | 1,513,753 | +0.51(+0.63%) |
Mar 28, 2016 | 78.52 | 81.29 | 78.52 | 80.84 | 2,096,421 | +2.32(+2.95%) |
Mar 24, 2016 | 78.85 | 78.52 | 78.52 | 78.52 | 1,303,500 | -0.44(-0.56%) |
Mar 23, 2016 | 79.10 | 79.91 | 78.71 | 78.96 | 1,247,044 | -0.05(-0.06%) |
Mar 22, 2016 | 80.24 | 80.49 | 78.84 | 79.01 | 1,577,280 | -1.45(-1.80%) |
Mar 21, 2016 | 79.95 | 80.83 | 79.53 | 80.46 | 1,584,778 | +0.44(+0.55%) |
Mar 18, 2016 | 80.77 | 81.16 | 79.75 | 80.02 | 2,509,212 | -0.40(-0.50%) |
Mar 17, 2016 | 81.05 | 81.41 | 80.16 | 80.42 | 1,901,488 | -1.01(-1.24%) |
Mar 16, 2016 | 81.05 | 81.61 | 80.48 | 81.43 | 1,947,785 | +0.25(+0.31%) |
Mar 15, 2016 | 80.34 | 82.08 | 80.23 | 81.18 | 1,975,501 | +0.22(+0.27%) |
Mar 14, 2016 | 79.62 | 81.23 | 79.16 | 80.96 | 1,940,209 | +0.94(+1.17%) |
Mar 11, 2016 | 80.26 | 80.73 | 79.31 | 80.02 | 2,622,417 | +0.20(+0.25%) |
Mar 10, 2016 | 78.19 | 80.41 | 77.50 | 79.82 | 3,974,243 | +3.09(+4.03%) |
Mar 09, 2016 | 76.21 | 77.37 | 75.97 | 76.73 | 2,040,931 | +0.77(+1.01%) |
Mar 08, 2016 | 76.41 | 76.94 | 75.24 | 75.96 | 2,627,228 | -0.86(-1.12%) |
Mar 07, 2016 | 77.73 | 78.27 | 76.47 | 76.82 | 2,911,747 | -1.57(-2.00%) |
Mar 04, 2016 | 77.70 | 79.08 | 76.69 | 78.39 | 3,247,440 | +0.94(+1.21%) |
Mar 03, 2016 | 78.40 | 78.40 | 76.47 | 77.45 | 4,374,857 | -1.32(-1.68%) |
Mar 02, 2016 | 81.09 | 81.37 | 77.90 | 78.77 | 5,891,732 | -3.26(-3.97%) |
Mar 01, 2016 | 79.50 | 82.81 | 77.75 | 82.03 | 8,249,473 | +1.78(+2.22%) |
Feb 29, 2016 | 81.42 | 81.90 | 80.23 | 80.25 | 3,852,557 | -1.38(-1.69%) |
Feb 26, 2016 | 82.25 | 82.36 | 81.37 | 81.63 | 1,550,082 | -0.67(-0.81%) |
Feb 25, 2016 | 82.00 | 82.50 | 80.91 | 82.30 | 1,913,500 | +0.65(+0.80%) |
Feb 24, 2016 | 81.44 | 81.83 | 79.85 | 81.65 | 3,643,931 | -0.04(-0.05%) |
Feb 23, 2016 | 81.62 | 82.68 | 80.77 | 81.69 | 3,515,347 | +0.02(+0.02%) |
Feb 22, 2016 | 80.49 | 81.72 | 80.20 | 81.67 | 3,102,971 | +2.23(+2.81%) |
Feb 19, 2016 | 78.66 | 79.49 | 77.58 | 79.44 | 2,740,431 | +0.15(+0.19%) |
Feb 18, 2016 | 79.73 | 80.51 | 77.23 | 79.29 | 4,288,911 | -1.59(-1.97%) |
Feb 17, 2016 | 79.38 | 81.46 | 78.61 | 80.88 | 2,971,600 | +2.33(+2.97%) |
Feb 16, 2016 | 79.81 | 79.99 | 76.25 | 78.55 | 3,094,208 | +3.32(+4.41%) |
Feb 12, 2016 | 73.97 | 75.23 | 75.23 | 75.23 | 2,254,000 | +1.80(+2.45%) |
Feb 11, 2016 | 73.12 | 74.92 | 72.52 | 73.43 | 3,384,314 | -1.72(-2.29%) |
Feb 10, 2016 | 75.81 | 76.50 | 74.85 | 75.15 | 1,856,479 | -0.09(-0.12%) |
Feb 09, 2016 | 75.21 | 76.90 | 74.70 | 75.24 | 2,745,032 | -0.09(-0.12%) |
Feb 08, 2016 | 78.62 | 78.99 | 74.28 | 75.33 | 3,197,898 | -1.23(-1.61%) |
Feb 05, 2016 | 76.65 | 78.11 | 75.14 | 76.56 | 4,426,913 | -0.11(-0.14%) |
Feb 04, 2016 | 79.34 | 79.34 | 75.87 | 76.67 | 3,754,191 | -2.92(-3.67%) |
Feb 03, 2016 | 82.01 | 82.75 | 78.86 | 79.59 | 2,618,571 | -2.10(-2.57%) |
Feb 02, 2016 | 82.08 | 82.50 | 80.75 | 81.69 | 2,305,957 | -0.29(-0.35%) |