Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.03 | 81.58 | 79.58 | 80.51 | 1,099,361 | -0.57(-0.70%) |
Apr 28, 2016 | 82.73 | 82.76 | 80.81 | 81.07 | 796,126 | -1.74(-2.11%) |
Apr 27, 2016 | 83.34 | 83.72 | 82.14 | 82.82 | 917,585 | -0.28(-0.34%) |
Apr 26, 2016 | 83.46 | 84.16 | 82.55 | 83.10 | 1,266,959 | +0.11(+0.13%) |
Apr 25, 2016 | 82.62 | 83.51 | 81.99 | 82.99 | 1,406,763 | +0.29(+0.35%) |
Apr 22, 2016 | 80.59 | 85.75 | 80.12 | 82.70 | 2,592,475 | +2.27(+2.82%) |
Apr 21, 2016 | 77.13 | 81.70 | 75.18 | 80.43 | 3,507,144 | +1.28(+1.62%) |
Apr 20, 2016 | 77.74 | 79.97 | 77.33 | 79.15 | 1,721,264 | +1.52(+1.96%) |
Apr 19, 2016 | 78.75 | 78.93 | 76.76 | 77.63 | 1,392,230 | -1.14(-1.44%) |
Apr 18, 2016 | 77.97 | 79.56 | 77.24 | 78.76 | 1,203,650 | +0.07(+0.09%) |
Apr 15, 2016 | 78.53 | 78.75 | 77.78 | 78.69 | 947,641 | +0.33(+0.42%) |
Apr 14, 2016 | 77.73 | 79.55 | 77.29 | 78.36 | 920,619 | -1.19(-1.50%) |
Apr 13, 2016 | 77.72 | 79.77 | 77.52 | 79.55 | 1,127,516 | +2.66(+3.47%) |
Apr 12, 2016 | 76.49 | 76.97 | 76.13 | 76.89 | 765,572 | +0.69(+0.91%) |
Apr 11, 2016 | 77.98 | 78.84 | 75.67 | 76.20 | 1,451,304 | -1.38(-1.78%) |
Apr 08, 2016 | 76.43 | 78.05 | 75.84 | 77.58 | 1,148,731 | +2.20(+2.92%) |
Apr 07, 2016 | 76.16 | 76.39 | 73.89 | 75.37 | 1,550,605 | -1.46(-1.89%) |
Apr 06, 2016 | 79.35 | 79.35 | 76.58 | 76.83 | 2,293,345 | -2.63(-3.31%) |
Apr 05, 2016 | 78.62 | 79.59 | 77.67 | 79.46 | 1,090,171 | +0.57(+0.72%) |
Apr 04, 2016 | 81.11 | 81.41 | 78.62 | 78.89 | 615,387 | -1.97(-2.43%) |
Apr 01, 2016 | 80.23 | 81.08 | 79.54 | 80.86 | 740,539 | -0.14(-0.17%) |
Mar 31, 2016 | 80.14 | 81.42 | 79.82 | 81.00 | 989,796 | +1.01(+1.26%) |
Mar 30, 2016 | 81.62 | 81.84 | 79.77 | 79.99 | 850,454 | -1.00(-1.24%) |
Mar 29, 2016 | 80.34 | 81.25 | 78.22 | 80.99 | 1,216,918 | +0.18(+0.22%) |
Mar 28, 2016 | 80.61 | 81.47 | 80.29 | 80.81 | 1,033,340 | +0.28(+0.35%) |
Mar 24, 2016 | 78.82 | 80.53 | 80.53 | 80.53 | 941,026 | +1.39(+1.76%) |
Mar 23, 2016 | 81.92 | 81.92 | 79.12 | 79.14 | 707,289 | -2.90(-3.54%) |
Mar 22, 2016 | 82.02 | 82.48 | 80.93 | 82.05 | 647,664 | -0.26(-0.32%) |
Mar 21, 2016 | 82.02 | 82.80 | 80.86 | 82.31 | 914,599 | +0.29(+0.35%) |
Mar 18, 2016 | 81.47 | 83.03 | 81.47 | 82.02 | 2,070,818 | +0.95(+1.18%) |
Mar 17, 2016 | 79.93 | 81.42 | 79.22 | 81.07 | 1,150,072 | +1.27(+1.60%) |
Mar 16, 2016 | 77.97 | 80.41 | 77.97 | 79.79 | 1,193,596 | +1.41(+1.81%) |
Mar 15, 2016 | 79.99 | 80.25 | 77.99 | 78.38 | 1,648,676 | -1.86(-2.32%) |
Mar 14, 2016 | 79.94 | 81.41 | 79.77 | 80.24 | 1,069,059 | -0.25(-0.31%) |
Mar 11, 2016 | 80.25 | 81.08 | 79.60 | 80.48 | 1,018,292 | +1.31(+1.65%) |
Mar 10, 2016 | 79.45 | 80.19 | 77.50 | 79.17 | 912,765 | +0.31(+0.40%) |
Mar 09, 2016 | 78.52 | 78.87 | 77.40 | 78.86 | 1,147,625 | +1.16(+1.49%) |
Mar 08, 2016 | 77.35 | 80.62 | 76.82 | 77.70 | 2,191,679 | +0.35(+0.46%) |
Mar 07, 2016 | 75.35 | 77.67 | 75.04 | 77.35 | 1,152,642 | +1.64(+2.17%) |
Mar 04, 2016 | 76.04 | 76.41 | 74.90 | 75.70 | 1,130,407 | -0.09(-0.12%) |
Mar 03, 2016 | 74.71 | 76.31 | 74.61 | 75.79 | 1,171,762 | +1.41(+1.89%) |
Mar 02, 2016 | 74.07 | 74.49 | 73.45 | 74.39 | 1,097,478 | +0.35(+0.48%) |
Mar 01, 2016 | 73.02 | 74.12 | 72.45 | 74.03 | 981,295 | +1.73(+2.39%) |
Feb 29, 2016 | 74.36 | 74.89 | 72.26 | 72.31 | 1,538,010 | -2.78(-3.70%) |
Feb 26, 2016 | 73.73 | 75.23 | 73.06 | 75.09 | 1,181,118 | +2.19(+3.00%) |
Feb 25, 2016 | 71.80 | 73.14 | 70.25 | 72.90 | 885,596 | +1.23(+1.72%) |
Feb 24, 2016 | 70.79 | 71.83 | 69.26 | 71.66 | 1,057,294 | +0.87(+1.24%) |
Feb 23, 2016 | 72.08 | 72.53 | 70.60 | 70.79 | 1,133,055 | -1.77(-2.43%) |
Feb 22, 2016 | 71.12 | 72.69 | 71.12 | 72.56 | 1,265,212 | +2.38(+3.39%) |
Feb 19, 2016 | 70.32 | 71.03 | 69.01 | 70.18 | 999,070 | -0.42(-0.59%) |
Feb 18, 2016 | 71.35 | 71.35 | 70.01 | 70.59 | 1,088,314 | -0.37(-0.52%) |
Feb 17, 2016 | 68.62 | 71.92 | 68.62 | 70.96 | 1,732,829 | +2.70(+3.95%) |
Feb 16, 2016 | 66.18 | 68.49 | 65.93 | 68.26 | 1,572,634 | +3.03(+4.65%) |
Feb 12, 2016 | 63.74 | 65.23 | 65.23 | 65.23 | 901,357 | +2.04(+3.23%) |
Feb 11, 2016 | 63.42 | 63.94 | 62.05 | 63.19 | 1,243,116 | -1.10(-1.72%) |
Feb 10, 2016 | 64.40 | 66.10 | 63.87 | 64.29 | 1,305,467 | +0.39(+0.61%) |
Feb 09, 2016 | 64.05 | 65.93 | 63.15 | 63.90 | 1,504,661 | -0.85(-1.31%) |
Feb 08, 2016 | 66.31 | 66.79 | 63.56 | 64.75 | 1,991,804 | -2.84(-4.20%) |
Feb 05, 2016 | 67.74 | 68.10 | 66.33 | 67.59 | 1,550,359 | -0.16(-0.23%) |
Feb 04, 2016 | 64.04 | 67.78 | 63.51 | 67.74 | 2,787,634 | +3.75(+5.86%) |
Feb 03, 2016 | 62.43 | 64.65 | 61.11 | 63.99 | 2,340,360 | +2.16(+3.49%) |
Feb 02, 2016 | 60.77 | 62.37 | 60.57 | 61.83 | 1,978,919 | +0.38(+0.63%) |