Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.38 | 81.94 | 79.94 | 79.98 | 274,168 | -1.13(-1.39%) |
Apr 28, 2016 | 81.98 | 82.54 | 80.93 | 81.10 | 163,688 | -0.92(-1.12%) |
Apr 27, 2016 | 81.34 | 82.22 | 81.17 | 82.02 | 234,129 | +0.45(+0.55%) |
Apr 26, 2016 | 81.83 | 82.75 | 81.10 | 81.57 | 341,570 | -0.24(-0.29%) |
Apr 25, 2016 | 81.46 | 81.89 | 81.18 | 81.81 | 264,471 | +0.05(+0.07%) |
Apr 22, 2016 | 82.43 | 82.68 | 81.05 | 81.75 | 506,684 | -0.87(-1.05%) |
Apr 21, 2016 | 85.17 | 86.55 | 80.14 | 82.62 | 700,731 | -0.48(-0.57%) |
Apr 20, 2016 | 83.35 | 83.70 | 82.59 | 83.10 | 249,652 | -0.32(-0.38%) |
Apr 19, 2016 | 84.09 | 84.15 | 83.05 | 83.42 | 266,163 | -0.43(-0.51%) |
Apr 18, 2016 | 82.80 | 83.97 | 81.62 | 83.85 | 281,513 | +0.98(+1.18%) |
Apr 15, 2016 | 82.64 | 83.40 | 82.40 | 82.87 | 398,368 | -0.21(-0.25%) |
Apr 14, 2016 | 82.99 | 83.28 | 82.47 | 83.08 | 364,859 | +0.05(+0.06%) |
Apr 13, 2016 | 81.93 | 83.04 | 81.49 | 83.03 | 248,381 | +1.73(+2.13%) |
Apr 12, 2016 | 81.51 | 81.62 | 81.03 | 81.30 | 191,477 | +0.03(+0.03%) |
Apr 11, 2016 | 82.13 | 82.45 | 81.23 | 81.28 | 305,600 | -0.44(-0.54%) |
Apr 08, 2016 | 81.06 | 82.00 | 80.65 | 81.72 | 268,803 | +1.13(+1.41%) |
Apr 07, 2016 | 81.05 | 81.51 | 80.06 | 80.58 | 327,176 | -0.98(-1.20%) |
Apr 06, 2016 | 79.22 | 81.59 | 78.99 | 81.56 | 253,357 | +2.25(+2.84%) |
Apr 05, 2016 | 79.64 | 80.44 | 79.25 | 79.31 | 257,942 | -0.69(-0.86%) |
Apr 04, 2016 | 81.24 | 81.24 | 79.91 | 80.00 | 257,381 | -0.88(-1.09%) |
Apr 01, 2016 | 79.90 | 81.31 | 79.58 | 80.87 | 252,250 | +0.59(+0.74%) |
Mar 31, 2016 | 79.89 | 80.54 | 79.78 | 80.28 | 238,504 | +0.18(+0.23%) |
Mar 30, 2016 | 80.72 | 81.08 | 79.53 | 80.10 | 275,097 | -0.38(-0.48%) |
Mar 29, 2016 | 78.83 | 80.49 | 78.83 | 80.48 | 468,225 | +1.35(+1.70%) |
Mar 28, 2016 | 78.40 | 79.55 | 78.23 | 79.14 | 326,284 | +0.81(+1.03%) |
Mar 24, 2016 | 77.90 | 78.33 | 78.33 | 78.33 | 239,351 | +0.16(+0.21%) |
Mar 23, 2016 | 77.76 | 78.48 | 77.53 | 78.17 | 295,782 | +0.26(+0.33%) |
Mar 22, 2016 | 77.76 | 78.57 | 76.86 | 77.91 | 196,138 | -0.40(-0.51%) |
Mar 21, 2016 | 78.37 | 79.11 | 76.95 | 78.31 | 292,959 | -0.05(-0.06%) |
Mar 18, 2016 | 77.13 | 78.55 | 76.72 | 78.36 | 605,112 | +1.36(+1.77%) |
Mar 17, 2016 | 75.79 | 77.21 | 75.45 | 76.99 | 236,281 | +1.32(+1.74%) |
Mar 16, 2016 | 75.37 | 76.04 | 74.63 | 75.68 | 199,008 | +0.39(+0.52%) |
Mar 15, 2016 | 74.86 | 75.59 | 74.86 | 75.28 | 188,255 | +0.03(+0.04%) |
Mar 14, 2016 | 75.39 | 76.10 | 74.43 | 75.26 | 220,779 | -0.21(-0.28%) |
Mar 11, 2016 | 74.68 | 75.50 | 74.03 | 75.47 | 247,981 | +1.13(+1.52%) |
Mar 10, 2016 | 75.65 | 76.62 | 73.73 | 74.34 | 247,763 | -0.85(-1.13%) |
Mar 09, 2016 | 74.25 | 75.95 | 73.59 | 75.18 | 423,482 | +1.26(+1.70%) |
Mar 08, 2016 | 74.30 | 75.25 | 73.87 | 73.93 | 222,879 | -0.44(-0.59%) |
Mar 07, 2016 | 73.77 | 74.63 | 73.42 | 74.36 | 301,388 | -0.03(-0.04%) |
Mar 04, 2016 | 74.28 | 74.94 | 73.71 | 74.39 | 253,120 | +0.21(+0.28%) |
Mar 03, 2016 | 73.68 | 74.33 | 72.89 | 74.18 | 250,289 | +0.09(+0.12%) |
Mar 02, 2016 | 74.14 | 74.58 | 73.20 | 74.09 | 287,688 | -0.43(-0.58%) |
Mar 01, 2016 | 73.76 | 75.17 | 73.51 | 74.52 | 405,778 | +1.30(+1.78%) |
Feb 29, 2016 | 74.83 | 74.87 | 72.92 | 73.21 | 344,443 | -1.42(-1.91%) |
Feb 26, 2016 | 74.16 | 74.65 | 73.62 | 74.64 | 404,922 | +0.96(+1.30%) |
Feb 25, 2016 | 73.34 | 73.86 | 72.69 | 73.68 | 399,985 | +0.42(+0.57%) |
Feb 24, 2016 | 73.26 | 73.61 | 72.29 | 73.26 | 417,751 | -0.58(-0.79%) |
Feb 23, 2016 | 73.75 | 74.43 | 73.35 | 73.84 | 341,422 | +0.02(+0.02%) |
Feb 22, 2016 | 74.37 | 75.35 | 73.34 | 73.83 | 557,256 | -0.15(-0.20%) |
Feb 19, 2016 | 73.05 | 74.21 | 72.86 | 73.97 | 645,869 | +0.79(+1.08%) |
Feb 18, 2016 | 74.11 | 75.57 | 72.97 | 73.18 | 742,548 | +0.03(+0.04%) |
Feb 17, 2016 | 72.97 | 73.48 | 72.45 | 73.15 | 574,643 | +0.70(+0.97%) |
Feb 16, 2016 | 72.05 | 73.01 | 71.03 | 72.45 | 316,881 | +1.41(+1.99%) |
Feb 12, 2016 | 71.52 | 71.03 | 71.03 | 71.03 | 407,632 | +0.28(+0.40%) |
Feb 11, 2016 | 69.59 | 71.15 | 69.59 | 70.75 | 339,496 | +0.14(+0.19%) |
Feb 10, 2016 | 70.78 | 72.09 | 70.59 | 70.61 | 275,805 | +0.13(+0.18%) |
Feb 09, 2016 | 69.62 | 70.97 | 68.93 | 70.49 | 380,953 | +0.31(+0.44%) |
Feb 08, 2016 | 69.50 | 70.25 | 68.41 | 70.18 | 423,070 | -0.05(-0.08%) |
Feb 05, 2016 | 72.48 | 73.53 | 69.93 | 70.23 | 688,470 | -2.73(-3.74%) |
Feb 04, 2016 | 72.58 | 73.49 | 71.75 | 72.96 | 361,899 | +0.15(+0.20%) |
Feb 03, 2016 | 74.15 | 75.04 | 71.66 | 72.81 | 556,185 | -0.97(-1.31%) |
Feb 02, 2016 | 74.95 | 75.02 | 73.26 | 73.78 | 541,843 | -2.79(-3.65%) |