Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.87 | 77.20 | 74.03 | 76.76 | 3,089,992 | -0.31(-0.40%) |
Apr 28, 2016 | 79.70 | 82.00 | 76.11 | 77.07 | 6,537,415 | -11.83(-13.31%) |
Apr 27, 2016 | 88.10 | 89.22 | 87.52 | 88.90 | 1,040,706 | +0.83(+0.94%) |
Apr 26, 2016 | 87.27 | 88.88 | 86.36 | 88.07 | 918,061 | +1.02(+1.17%) |
Apr 25, 2016 | 87.48 | 88.07 | 85.97 | 87.05 | 862,605 | -1.22(-1.38%) |
Apr 22, 2016 | 85.66 | 88.53 | 85.55 | 88.27 | 1,118,858 | +2.53(+2.95%) |
Apr 21, 2016 | 85.96 | 86.64 | 85.01 | 85.74 | 830,529 | -0.17(-0.20%) |
Apr 20, 2016 | 84.67 | 86.62 | 84.60 | 85.91 | 1,128,594 | +1.29(+1.52%) |
Apr 19, 2016 | 85.81 | 85.81 | 83.42 | 84.62 | 1,196,109 | -0.77(-0.90%) |
Apr 18, 2016 | 84.15 | 86.26 | 83.95 | 85.39 | 932,074 | +0.56(+0.66%) |
Apr 15, 2016 | 84.71 | 85.72 | 84.10 | 84.83 | 791,647 | -0.10(-0.12%) |
Apr 14, 2016 | 83.98 | 85.21 | 82.51 | 84.93 | 1,063,080 | +1.01(+1.20%) |
Apr 13, 2016 | 80.49 | 84.57 | 80.49 | 83.92 | 1,939,242 | +3.79(+4.73%) |
Apr 12, 2016 | 81.90 | 81.94 | 79.40 | 80.13 | 1,407,702 | -1.07(-1.32%) |
Apr 11, 2016 | 82.38 | 83.26 | 81.09 | 81.20 | 939,972 | -0.15(-0.18%) |
Apr 08, 2016 | 82.94 | 83.30 | 81.03 | 81.35 | 684,136 | -0.53(-0.65%) |
Apr 07, 2016 | 82.60 | 83.33 | 81.44 | 81.88 | 768,733 | -1.10(-1.33%) |
Apr 06, 2016 | 82.20 | 83.08 | 80.83 | 82.98 | 766,001 | +0.81(+0.99%) |
Apr 05, 2016 | 83.80 | 84.13 | 81.68 | 82.17 | 1,141,980 | -2.30(-2.72%) |
Apr 04, 2016 | 86.59 | 86.83 | 84.40 | 84.47 | 862,744 | -2.28(-2.63%) |
Apr 01, 2016 | 87.69 | 87.69 | 85.89 | 86.75 | 1,071,703 | -2.29(-2.57%) |
Mar 31, 2016 | 87.90 | 89.82 | 87.18 | 89.04 | 995,327 | +2.03(+2.33%) |
Mar 30, 2016 | 87.01 | 88.24 | 85.63 | 87.01 | 585,541 | +0.67(+0.78%) |
Mar 29, 2016 | 84.82 | 86.76 | 83.95 | 86.34 | 629,636 | +1.26(+1.48%) |
Mar 28, 2016 | 85.76 | 86.15 | 84.28 | 85.08 | 495,452 | -0.58(-0.68%) |
Mar 24, 2016 | 84.70 | 85.66 | 85.66 | 85.66 | 800,400 | +0.57(+0.67%) |
Mar 23, 2016 | 87.47 | 87.99 | 85.04 | 85.09 | 672,390 | -3.16(-3.58%) |
Mar 22, 2016 | 88.00 | 88.80 | 86.92 | 88.25 | 502,781 | -0.60(-0.68%) |
Mar 21, 2016 | 88.82 | 89.34 | 88.23 | 88.85 | 640,819 | +0.04(+0.05%) |
Mar 18, 2016 | 88.52 | 89.51 | 88.05 | 88.81 | 1,097,644 | +0.97(+1.10%) |
Mar 17, 2016 | 83.79 | 88.64 | 83.33 | 87.84 | 1,111,351 | +3.97(+4.73%) |
Mar 16, 2016 | 82.62 | 84.07 | 82.18 | 83.87 | 742,642 | +1.11(+1.34%) |
Mar 15, 2016 | 82.60 | 83.41 | 81.53 | 82.76 | 704,747 | -0.61(-0.73%) |
Mar 14, 2016 | 81.97 | 83.87 | 81.76 | 83.37 | 1,135,761 | +1.96(+2.41%) |
Mar 11, 2016 | 78.05 | 81.73 | 76.82 | 81.41 | 977,800 | +4.66(+6.07%) |
Mar 10, 2016 | 77.98 | 78.45 | 75.70 | 76.75 | 697,270 | -0.63(-0.81%) |
Mar 09, 2016 | 78.34 | 78.34 | 76.50 | 77.38 | 935,334 | -0.04(-0.05%) |
Mar 08, 2016 | 80.27 | 80.51 | 77.33 | 77.42 | 874,012 | -3.47(-4.29%) |
Mar 07, 2016 | 80.25 | 81.71 | 79.81 | 80.89 | 645,974 | +0.10(+0.12%) |
Mar 04, 2016 | 81.07 | 81.49 | 79.50 | 80.79 | 769,121 | -0.22(-0.27%) |
Mar 03, 2016 | 79.49 | 81.38 | 79.49 | 81.01 | 822,300 | +1.48(+1.86%) |
Mar 02, 2016 | 78.90 | 80.17 | 78.47 | 79.53 | 692,464 | +0.14(+0.18%) |
Mar 01, 2016 | 77.89 | 79.45 | 77.40 | 79.39 | 1,044,299 | +2.71(+3.53%) |
Feb 29, 2016 | 77.52 | 78.64 | 76.65 | 76.68 | 763,075 | -1.04(-1.34%) |
Feb 26, 2016 | 76.36 | 78.56 | 76.07 | 77.72 | 870,792 | +1.93(+2.55%) |
Feb 25, 2016 | 74.54 | 75.95 | 74.12 | 75.79 | 532,602 | +1.78(+2.41%) |
Feb 24, 2016 | 73.31 | 74.33 | 71.47 | 74.01 | 565,642 | -0.37(-0.50%) |
Feb 23, 2016 | 75.42 | 76.89 | 74.05 | 74.38 | 473,800 | -1.29(-1.70%) |
Feb 22, 2016 | 75.00 | 76.47 | 74.56 | 75.67 | 712,414 | +2.47(+3.37%) |
Feb 19, 2016 | 74.79 | 75.31 | 72.33 | 73.20 | 789,844 | -2.11(-2.80%) |
Feb 18, 2016 | 77.10 | 77.25 | 74.01 | 75.31 | 795,680 | -1.40(-1.83%) |
Feb 17, 2016 | 74.01 | 77.68 | 73.81 | 76.71 | 1,058,813 | +3.65(+5.00%) |
Feb 16, 2016 | 71.56 | 73.71 | 70.93 | 73.06 | 898,811 | +2.84(+4.04%) |
Feb 12, 2016 | 68.66 | 70.22 | 70.22 | 70.22 | 766,200 | +2.61(+3.86%) |
Feb 11, 2016 | 67.49 | 69.25 | 66.72 | 67.61 | 801,706 | -1.76(-2.54%) |
Feb 10, 2016 | 68.38 | 70.93 | 68.24 | 69.37 | 946,866 | +1.73(+2.56%) |
Feb 09, 2016 | 66.64 | 69.87 | 66.29 | 67.64 | 1,001,071 | +0.18(+0.27%) |
Feb 08, 2016 | 69.55 | 69.55 | 66.20 | 67.46 | 1,073,559 | -3.23(-4.57%) |
Feb 05, 2016 | 71.67 | 72.87 | 70.53 | 70.69 | 904,115 | -1.39(-1.93%) |
Feb 04, 2016 | 70.20 | 72.53 | 69.00 | 72.08 | 787,202 | +1.09(+1.54%) |
Feb 03, 2016 | 71.22 | 71.92 | 67.60 | 70.99 | 1,202,528 | +0.74(+1.05%) |
Feb 02, 2016 | 72.90 | 73.73 | 69.96 | 70.25 | 1,941,950 | -3.28(-4.46%) |