Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.42 | 82.17 | 80.96 | 82.13 | 788,394 | +0.46(+0.56%) |
Apr 28, 2016 | 82.08 | 82.71 | 81.52 | 81.67 | 1,380,781 | -0.63(-0.77%) |
Apr 27, 2016 | 82.28 | 82.78 | 81.69 | 82.30 | 686,267 | +0.13(+0.16%) |
Apr 26, 2016 | 81.95 | 82.38 | 81.81 | 82.17 | 853,749 | +0.34(+0.41%) |
Apr 25, 2016 | 82.01 | 82.12 | 81.49 | 81.83 | 622,410 | -0.22(-0.27%) |
Apr 22, 2016 | 81.65 | 82.18 | 81.65 | 82.05 | 590,048 | +0.49(+0.61%) |
Apr 21, 2016 | 82.33 | 82.33 | 81.49 | 81.56 | 618,686 | -0.91(-1.11%) |
Apr 20, 2016 | 82.69 | 82.81 | 82.38 | 82.47 | 555,092 | -0.28(-0.34%) |
Apr 19, 2016 | 82.78 | 82.88 | 82.32 | 82.76 | 686,404 | +0.15(+0.18%) |
Apr 18, 2016 | 82.16 | 82.78 | 82.10 | 82.61 | 369,674 | +0.27(+0.33%) |
Apr 15, 2016 | 82.69 | 82.78 | 82.08 | 82.34 | 438,474 | -0.23(-0.28%) |
Apr 14, 2016 | 82.70 | 83.04 | 82.36 | 82.56 | 670,078 | -0.30(-0.36%) |
Apr 13, 2016 | 83.59 | 83.59 | 82.73 | 82.87 | 1,088,872 | +0.70(+0.85%) |
Apr 12, 2016 | 81.73 | 82.29 | 81.37 | 82.17 | 575,502 | +0.66(+0.81%) |
Apr 11, 2016 | 82.03 | 82.38 | 81.47 | 81.51 | 702,852 | -0.19(-0.24%) |
Apr 08, 2016 | 81.87 | 81.99 | 81.23 | 81.70 | 519,783 | +0.36(+0.44%) |
Apr 07, 2016 | 80.96 | 81.41 | 80.63 | 81.35 | 1,075,762 | -0.02(-0.02%) |
Apr 06, 2016 | 80.90 | 81.37 | 80.73 | 81.37 | 645,870 | +0.56(+0.69%) |
Apr 05, 2016 | 79.83 | 81.58 | 79.83 | 80.81 | 757,519 | -0.52(-0.64%) |
Apr 04, 2016 | 82.62 | 83.22 | 81.23 | 81.33 | 590,058 | -1.06(-1.29%) |
Apr 01, 2016 | 81.59 | 82.48 | 81.45 | 82.39 | 601,143 | +0.24(+0.29%) |
Mar 31, 2016 | 81.71 | 82.33 | 81.46 | 82.15 | 759,902 | +0.07(+0.09%) |
Mar 30, 2016 | 82.33 | 82.56 | 81.96 | 82.08 | 742,165 | +0.07(+0.09%) |
Mar 29, 2016 | 80.84 | 82.21 | 80.84 | 82.01 | 622,540 | +0.91(+1.13%) |
Mar 28, 2016 | 80.28 | 81.53 | 79.51 | 81.09 | 705,361 | +1.03(+1.29%) |
Mar 24, 2016 | 78.90 | 80.06 | 80.06 | 80.06 | 1,262,321 | +1.13(+1.44%) |
Mar 23, 2016 | 83.24 | 83.52 | 78.54 | 78.92 | 2,165,458 | -3.72(-4.50%) |
Mar 22, 2016 | 82.71 | 82.78 | 81.91 | 82.65 | 800,048 | +0.16(+0.19%) |
Mar 21, 2016 | 82.44 | 83.14 | 81.88 | 82.49 | 919,760 | -0.28(-0.34%) |
Mar 18, 2016 | 82.47 | 82.99 | 81.96 | 82.78 | 946,003 | +0.44(+0.53%) |
Mar 17, 2016 | 82.28 | 82.63 | 81.79 | 82.34 | 849,523 | +0.16(+0.20%) |
Mar 16, 2016 | 81.86 | 82.47 | 81.28 | 82.17 | 541,042 | +0.19(+0.23%) |
Mar 15, 2016 | 81.10 | 82.17 | 80.93 | 81.98 | 703,527 | +0.11(+0.13%) |
Mar 14, 2016 | 81.31 | 82.08 | 80.83 | 81.87 | 635,328 | +0.39(+0.48%) |
Mar 11, 2016 | 80.86 | 81.51 | 79.02 | 81.48 | 510,036 | +1.22(+1.52%) |
Mar 10, 2016 | 80.27 | 80.95 | 79.63 | 80.26 | 493,409 | +0.46(+0.57%) |
Mar 09, 2016 | 80.43 | 80.67 | 79.26 | 79.80 | 649,413 | -0.38(-0.47%) |
Mar 08, 2016 | 79.98 | 80.80 | 79.39 | 80.18 | 472,417 | -0.26(-0.32%) |
Mar 07, 2016 | 79.33 | 80.87 | 79.13 | 80.43 | 751,671 | +0.85(+1.07%) |
Mar 04, 2016 | 79.35 | 79.73 | 79.10 | 79.58 | 906,507 | +0.26(+0.32%) |
Mar 03, 2016 | 78.65 | 79.40 | 78.15 | 79.33 | 410,639 | +0.59(+0.76%) |
Mar 02, 2016 | 78.37 | 78.76 | 77.83 | 78.73 | 517,590 | +0.10(+0.13%) |
Mar 01, 2016 | 77.42 | 78.71 | 77.17 | 78.63 | 437,159 | +1.80(+2.35%) |
Feb 29, 2016 | 77.61 | 77.89 | 76.83 | 76.83 | 546,637 | -0.80(-1.03%) |
Feb 26, 2016 | 77.75 | 77.75 | 77.09 | 77.63 | 420,098 | +0.07(+0.09%) |
Feb 25, 2016 | 77.35 | 77.55 | 76.57 | 77.55 | 519,426 | +0.52(+0.68%) |
Feb 24, 2016 | 76.23 | 77.14 | 75.78 | 77.03 | 483,219 | +0.23(+0.30%) |
Feb 23, 2016 | 77.35 | 77.42 | 76.50 | 76.80 | 426,237 | -0.62(-0.80%) |
Feb 22, 2016 | 76.92 | 77.63 | 76.82 | 77.42 | 661,963 | +1.15(+1.51%) |
Feb 19, 2016 | 75.57 | 76.61 | 74.93 | 76.27 | 780,625 | +0.27(+0.36%) |
Feb 18, 2016 | 76.71 | 76.92 | 74.93 | 76.00 | 574,127 | -0.48(-0.62%) |
Feb 17, 2016 | 73.45 | 76.52 | 73.38 | 76.47 | 1,383,585 | -0.35(-0.45%) |
Feb 16, 2016 | 76.97 | 77.03 | 75.95 | 76.82 | 659,453 | +0.89(+1.17%) |
Feb 12, 2016 | 76.03 | 75.93 | 75.93 | 75.93 | 656,577 | +0.81(+1.08%) |
Feb 11, 2016 | 75.01 | 75.83 | 73.43 | 75.12 | 397,638 | -1.06(-1.39%) |
Feb 10, 2016 | 76.70 | 77.74 | 76.08 | 76.18 | 495,568 | -0.19(-0.25%) |
Feb 09, 2016 | 75.00 | 77.06 | 74.90 | 76.37 | 702,190 | +0.78(+1.03%) |
Feb 08, 2016 | 75.74 | 75.80 | 74.28 | 75.59 | 710,677 | -0.62(-0.82%) |
Feb 05, 2016 | 77.75 | 78.02 | 75.83 | 76.22 | 858,613 | -1.69(-2.17%) |
Feb 04, 2016 | 77.62 | 78.11 | 77.29 | 77.91 | 749,274 | +0.38(+0.50%) |
Feb 03, 2016 | 79.14 | 79.58 | 76.74 | 77.52 | 993,114 | -0.45(-0.57%) |
Feb 02, 2016 | 78.29 | 79.02 | 77.64 | 77.97 | 1,060,176 | -0.80(-1.01%) |