Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.29 | 87.44 | 86.05 | 86.55 | 1,762,584 | -1.13(-1.29%) |
Apr 28, 2016 | 86.37 | 87.99 | 86.19 | 87.68 | 1,647,743 | +0.86(+0.99%) |
Apr 27, 2016 | 86.41 | 87.39 | 86.19 | 86.82 | 1,850,386 | +0.43(+0.50%) |
Apr 26, 2016 | 85.52 | 86.56 | 85.21 | 86.39 | 1,584,487 | +0.88(+1.02%) |
Apr 25, 2016 | 84.44 | 85.58 | 84.43 | 85.52 | 1,608,213 | +0.70(+0.82%) |
Apr 22, 2016 | 84.44 | 84.83 | 83.02 | 84.82 | 2,191,372 | +0.05(+0.06%) |
Apr 21, 2016 | 86.71 | 86.90 | 84.59 | 84.77 | 1,806,821 | -2.42(-2.78%) |
Apr 20, 2016 | 87.44 | 87.87 | 87.16 | 87.19 | 1,327,267 | -0.34(-0.39%) |
Apr 19, 2016 | 87.05 | 87.65 | 86.73 | 87.53 | 1,424,764 | +1.06(+1.22%) |
Apr 18, 2016 | 85.68 | 86.64 | 85.43 | 86.47 | 1,066,444 | +0.75(+0.87%) |
Apr 15, 2016 | 85.61 | 85.76 | 84.94 | 85.72 | 1,340,902 | +0.22(+0.25%) |
Apr 14, 2016 | 85.42 | 86.04 | 85.00 | 85.51 | 1,181,550 | +0.17(+0.20%) |
Apr 13, 2016 | 85.99 | 85.99 | 85.10 | 85.33 | 1,299,290 | -0.19(-0.22%) |
Apr 12, 2016 | 85.85 | 86.39 | 85.33 | 85.52 | 1,387,476 | -0.47(-0.55%) |
Apr 11, 2016 | 86.43 | 86.85 | 85.87 | 85.99 | 879,547 | +0.04(+0.04%) |
Apr 08, 2016 | 85.79 | 86.12 | 85.39 | 85.96 | 1,045,546 | +0.60(+0.71%) |
Apr 07, 2016 | 85.85 | 85.86 | 84.41 | 85.35 | 1,652,041 | -1.03(-1.19%) |
Apr 06, 2016 | 85.88 | 86.42 | 85.72 | 86.38 | 729,499 | +0.52(+0.61%) |
Apr 05, 2016 | 86.11 | 86.58 | 85.68 | 85.86 | 823,287 | -0.36(-0.42%) |
Apr 04, 2016 | 86.49 | 86.49 | 85.62 | 86.22 | 882,294 | -0.14(-0.16%) |
Apr 01, 2016 | 84.76 | 86.43 | 84.54 | 86.36 | 1,253,950 | +1.21(+1.42%) |
Mar 31, 2016 | 85.00 | 85.47 | 84.82 | 85.15 | 1,356,869 | -0.10(-0.12%) |
Mar 30, 2016 | 85.56 | 85.71 | 85.18 | 85.24 | 948,109 | +0.23(+0.27%) |
Mar 29, 2016 | 84.59 | 85.22 | 84.14 | 85.02 | 867,949 | +0.51(+0.61%) |
Mar 28, 2016 | 84.24 | 84.78 | 84.17 | 84.50 | 639,032 | +0.30(+0.35%) |
Mar 24, 2016 | 84.13 | 84.21 | 84.21 | 84.21 | 688,616 | -0.10(-0.12%) |
Mar 23, 2016 | 84.41 | 84.95 | 84.19 | 84.31 | 854,994 | +0.18(+0.21%) |
Mar 22, 2016 | 84.55 | 84.64 | 83.60 | 84.13 | 1,410,694 | -0.86(-1.01%) |
Mar 21, 2016 | 85.08 | 85.44 | 84.29 | 84.98 | 769,046 | -0.05(-0.05%) |
Mar 18, 2016 | 84.63 | 85.32 | 84.15 | 85.03 | 2,246,431 | +0.21(+0.24%) |
Mar 17, 2016 | 84.06 | 84.98 | 83.83 | 84.82 | 1,138,521 | +0.76(+0.90%) |
Mar 16, 2016 | 82.88 | 84.25 | 82.65 | 84.06 | 1,815,011 | -0.62(-0.74%) |
Mar 15, 2016 | 84.03 | 84.92 | 83.95 | 84.68 | 1,550,451 | -0.03(-0.03%) |
Mar 14, 2016 | 84.04 | 85.37 | 83.73 | 84.71 | 1,462,167 | +0.65(+0.77%) |
Mar 11, 2016 | 83.84 | 84.21 | 83.32 | 84.06 | 1,175,553 | +1.21(+1.46%) |
Mar 10, 2016 | 83.24 | 83.69 | 82.11 | 82.85 | 1,058,034 | -0.39(-0.47%) |
Mar 09, 2016 | 83.28 | 84.05 | 82.87 | 83.24 | 1,079,971 | +0.42(+0.50%) |
Mar 08, 2016 | 82.64 | 83.02 | 81.91 | 82.83 | 2,190,214 | +0.10(+0.12%) |
Mar 07, 2016 | 82.98 | 83.41 | 82.55 | 82.73 | 1,133,032 | -0.83(-0.99%) |
Mar 04, 2016 | 83.61 | 84.02 | 82.87 | 83.56 | 1,088,194 | +0.32(+0.38%) |
Mar 03, 2016 | 82.93 | 83.42 | 82.55 | 83.24 | 1,150,453 | +0.32(+0.38%) |
Mar 02, 2016 | 83.18 | 83.75 | 82.47 | 82.92 | 1,747,558 | -0.50(-0.60%) |
Mar 01, 2016 | 83.27 | 83.78 | 82.86 | 83.42 | 1,180,122 | +0.97(+1.17%) |
Feb 29, 2016 | 82.72 | 83.20 | 82.36 | 82.45 | 1,242,966 | -0.42(-0.50%) |
Feb 26, 2016 | 83.89 | 84.35 | 82.81 | 82.87 | 1,154,293 | -0.80(-0.96%) |
Feb 25, 2016 | 83.26 | 83.69 | 82.30 | 83.67 | 898,648 | +0.87(+1.05%) |
Feb 24, 2016 | 81.48 | 82.97 | 81.27 | 82.81 | 1,025,899 | +0.27(+0.33%) |
Feb 23, 2016 | 82.32 | 82.79 | 81.81 | 82.54 | 1,167,705 | +0.00(+0.00%) |
Feb 22, 2016 | 82.76 | 83.24 | 82.20 | 82.54 | 1,228,633 | +0.08(+0.10%) |
Feb 19, 2016 | 81.94 | 82.47 | 81.12 | 82.46 | 1,496,480 | +0.34(+0.42%) |
Feb 18, 2016 | 80.97 | 82.25 | 80.47 | 82.11 | 2,326,033 | +1.06(+1.31%) |
Feb 17, 2016 | 80.07 | 81.80 | 79.82 | 81.05 | 2,190,246 | +1.30(+1.64%) |
Feb 16, 2016 | 80.49 | 81.27 | 79.32 | 79.75 | 2,445,599 | +0.28(+0.35%) |
Feb 12, 2016 | 78.50 | 79.47 | 79.47 | 79.47 | 1,783,235 | +1.41(+1.81%) |
Feb 11, 2016 | 78.09 | 78.51 | 77.39 | 78.06 | 2,065,572 | -1.56(-1.96%) |
Feb 10, 2016 | 81.36 | 81.78 | 79.48 | 79.61 | 3,031,027 | -1.77(-2.18%) |
Feb 09, 2016 | 79.19 | 81.68 | 79.18 | 81.39 | 3,413,443 | +0.73(+0.90%) |
Feb 08, 2016 | 80.82 | 81.99 | 79.26 | 80.66 | 4,272,309 | -1.22(-1.49%) |
Feb 05, 2016 | 78.64 | 81.89 | 78.63 | 81.88 | 4,956,113 | +3.58(+4.57%) |
Feb 04, 2016 | 77.19 | 78.87 | 77.18 | 78.30 | 3,534,883 | +0.49(+0.64%) |
Feb 03, 2016 | 76.81 | 78.03 | 75.66 | 77.80 | 2,620,021 | +1.30(+1.69%) |
Feb 02, 2016 | 76.08 | 76.96 | 76.08 | 76.51 | 1,695,237 | -0.40(-0.51%) |