Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.52 | 81.52 | 80.86 | 81.10 | 1,598 | -1.35(-1.64%) |
Apr 28, 2016 | 82.45 | 82.45 | 82.45 | 82.45 | 158 | -0.05(-0.07%) |
Apr 27, 2016 | 82.09 | 82.51 | 82.09 | 82.51 | 595 | +0.35(+0.43%) |
Apr 26, 2016 | 82.40 | 82.40 | 82.13 | 82.16 | 1,261 | -0.12(-0.14%) |
Apr 25, 2016 | 82.10 | 82.27 | 82.10 | 82.27 | 3,077 | +0.17(+0.20%) |
Apr 22, 2016 | 82.30 | 82.41 | 81.99 | 82.11 | 2,454 | -0.43(-0.52%) |
Apr 21, 2016 | 82.93 | 82.93 | 82.53 | 82.53 | 1,628 | -0.57(-0.69%) |
Apr 20, 2016 | 83.05 | 83.18 | 83.03 | 83.10 | 1,924 | +0.09(+0.11%) |
Apr 19, 2016 | 83.20 | 83.20 | 82.86 | 83.02 | 5,643 | +0.14(+0.17%) |
Apr 18, 2016 | 82.60 | 82.92 | 82.60 | 82.87 | 1,049 | +0.37(+0.45%) |
Apr 15, 2016 | 82.17 | 82.50 | 82.17 | 82.50 | 1,467 | -0.04(-0.04%) |
Apr 14, 2016 | 82.80 | 82.80 | 82.49 | 82.53 | 1,974 | +0.23(+0.28%) |
Apr 13, 2016 | 82.29 | 82.41 | 82.29 | 82.30 | 700 | +0.82(+1.01%) |
Apr 12, 2016 | 81.48 | 81.93 | 81.93 | 81.48 | 404 | -0.44(-0.54%) |
Apr 08, 2016 | 82.13 | 82.13 | 81.82 | 81.93 | 58 | -0.49(-0.59%) |
Apr 06, 2016 | 81.82 | 82.42 | 81.78 | 82.42 | 54 | +0.69(+0.84%) |
Apr 05, 2016 | 82.44 | 82.44 | 81.57 | 81.73 | 638 | -0.74(-0.90%) |
Apr 04, 2016 | 82.39 | 82.48 | 82.39 | 82.47 | 4,348 | +0.06(+0.07%) |
Apr 01, 2016 | 81.47 | 82.41 | 81.47 | 82.41 | 839 | +0.36(+0.44%) |
Mar 31, 2016 | 82.05 | 82.05 | 82.05 | 82.05 | 253 | +0.05(+0.06%) |
Mar 30, 2016 | 82.44 | 82.47 | 82.00 | 82.00 | 853 | +0.19(+0.23%) |
Mar 29, 2016 | 80.63 | 81.81 | 80.63 | 81.81 | 345 | +0.71(+0.88%) |
Mar 28, 2016 | 81.01 | 81.14 | 81.01 | 81.09 | 1,764 | +0.47(+0.58%) |
Mar 24, 2016 | 80.71 | 80.63 | 80.63 | 80.63 | 1,639 | -0.65(-0.80%) |
Mar 23, 2016 | 81.28 | 81.28 | 81.28 | 81.28 | 1,960 | -0.25(-0.30%) |
Mar 22, 2016 | 81.16 | 81.65 | 81.16 | 81.52 | 1,222 | +0.11(+0.13%) |
Mar 21, 2016 | 81.29 | 81.42 | 81.16 | 81.42 | 2,375 | +0.24(+0.29%) |
Mar 18, 2016 | 81.10 | 81.27 | 80.94 | 81.18 | 28,650 | +0.65(+0.81%) |
Mar 17, 2016 | 80.53 | 80.53 | 80.53 | 80.53 | 512 | +0.04(+0.05%) |
Mar 16, 2016 | 79.37 | 80.49 | 79.37 | 80.49 | 1,334 | +0.65(+0.81%) |
Mar 15, 2016 | 79.63 | 79.84 | 79.63 | 79.84 | 585 | -0.29(-0.36%) |
Mar 14, 2016 | 80.06 | 80.13 | 80.05 | 80.13 | 617 | -0.08(-0.10%) |
Mar 11, 2016 | 80.00 | 80.21 | 80.00 | 80.21 | 966 | +1.62(+2.07%) |
Mar 10, 2016 | 79.29 | 79.29 | 78.59 | 78.59 | 746 | -0.12(-0.15%) |
Mar 09, 2016 | 78.81 | 78.81 | 78.68 | 78.70 | 767 | -0.46(-0.58%) |
Mar 08, 2016 | 78.63 | 79.16 | 78.63 | 79.16 | 4,276 | -0.14(-0.17%) |
Mar 07, 2016 | 79.75 | 79.75 | 79.02 | 79.30 | 1,616 | -0.09(-0.11%) |
Mar 04, 2016 | 78.83 | 78.83 | 78.83 | 79.38 | 322 | +0.36(+0.45%) |
Mar 03, 2016 | 78.83 | 79.03 | 78.69 | 79.03 | 1,960 | +0.00(+0.00%) |
Mar 02, 2016 | 79.00 | 79.02 | 78.66 | 79.02 | 827 | +0.03(+0.04%) |
Mar 01, 2016 | 77.64 | 79.00 | 77.64 | 79.00 | 815 | +1.57(+2.03%) |
Feb 29, 2016 | 78.02 | 78.05 | 77.42 | 77.42 | 868 | -0.54(-0.69%) |
Feb 26, 2016 | 78.10 | 78.26 | 77.88 | 77.96 | 1,600 | +0.54(+0.69%) |
Feb 25, 2016 | 76.88 | 77.42 | 76.88 | 77.42 | 1,161 | +0.74(+0.97%) |
Feb 24, 2016 | 75.72 | 76.68 | 75.72 | 76.68 | 558 | +0.23(+0.31%) |
Feb 23, 2016 | 76.46 | 76.46 | 76.45 | 76.45 | 335 | -0.67(-0.87%) |
Feb 22, 2016 | 77.35 | 77.35 | 77.11 | 77.12 | 1,305 | +0.41(+0.54%) |
Feb 18, 2016 | 76.62 | 76.71 | 76.55 | 76.70 | 115 | +0.03(+0.04%) |
Feb 17, 2016 | 76.03 | 76.67 | 76.03 | 76.67 | 558 | +2.27(+3.05%) |
Feb 16, 2016 | 74.55 | 74.73 | 74.40 | 74.40 | 3,832 | +0.79(+1.07%) |
Feb 12, 2016 | 73.64 | 73.61 | 73.61 | 73.61 | 614 | +0.96(+1.32%) |
Feb 11, 2016 | 72.35 | 72.70 | 71.95 | 72.65 | 6,527 | -1.09(-1.48%) |
Feb 10, 2016 | 74.86 | 74.86 | 73.75 | 73.75 | 4,244 | -0.46(-0.63%) |
Feb 09, 2016 | 72.79 | 74.21 | 72.79 | 74.21 | 3,005 | +0.80(+1.09%) |
Feb 08, 2016 | 74.77 | 74.78 | 72.62 | 73.41 | 5,751 | -1.57(-2.09%) |
Feb 05, 2016 | 75.85 | 75.85 | 74.98 | 74.98 | 975 | -0.70(-0.93%) |
Feb 04, 2016 | 75.95 | 76.28 | 75.42 | 75.68 | 4,119 | +0.55(+0.73%) |
Feb 03, 2016 | 75.21 | 75.21 | 75.13 | 75.13 | 694 | +0.57(+0.76%) |
Feb 02, 2016 | 75.04 | 75.12 | 74.48 | 74.56 | 12,342 | -1.45(-1.90%) |