Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.06 | 81.35 | 79.36 | 79.74 | 1,907,322 | -1.85(-2.27%) |
Apr 28, 2016 | 83.41 | 83.98 | 81.29 | 81.60 | 1,397,054 | -2.44(-2.91%) |
Apr 27, 2016 | 82.98 | 84.34 | 81.93 | 84.04 | 1,327,940 | +0.69(+0.83%) |
Apr 26, 2016 | 82.67 | 83.40 | 82.37 | 83.35 | 999,482 | +1.15(+1.40%) |
Apr 25, 2016 | 82.58 | 82.98 | 81.50 | 82.20 | 867,211 | -0.88(-1.06%) |
Apr 22, 2016 | 82.49 | 83.47 | 82.31 | 83.08 | 1,151,838 | +0.91(+1.10%) |
Apr 21, 2016 | 82.40 | 83.06 | 81.72 | 82.18 | 1,050,033 | +0.06(+0.07%) |
Apr 20, 2016 | 80.83 | 82.39 | 80.41 | 82.12 | 1,448,034 | +1.60(+1.98%) |
Apr 19, 2016 | 80.62 | 80.71 | 79.82 | 80.52 | 1,155,574 | +0.22(+0.27%) |
Apr 18, 2016 | 79.82 | 80.64 | 79.44 | 80.31 | 1,141,572 | +0.13(+0.17%) |
Apr 15, 2016 | 80.70 | 81.03 | 79.73 | 80.17 | 1,161,609 | -0.60(-0.74%) |
Apr 14, 2016 | 80.90 | 81.60 | 80.17 | 80.77 | 1,489,696 | -0.41(-0.50%) |
Apr 13, 2016 | 79.35 | 81.19 | 79.26 | 81.18 | 1,549,113 | +2.88(+3.67%) |
Apr 12, 2016 | 77.02 | 78.39 | 76.66 | 78.30 | 1,432,044 | +1.35(+1.75%) |
Apr 11, 2016 | 76.74 | 77.80 | 76.51 | 76.96 | 1,322,612 | +1.04(+1.37%) |
Apr 08, 2016 | 76.37 | 77.22 | 75.71 | 75.92 | 1,049,899 | +0.22(+0.29%) |
Apr 07, 2016 | 76.56 | 77.15 | 74.93 | 75.70 | 2,038,126 | -1.83(-2.36%) |
Apr 06, 2016 | 76.89 | 79.15 | 76.86 | 77.53 | 3,294,961 | +1.11(+1.45%) |
Apr 05, 2016 | 76.19 | 76.90 | 75.57 | 76.42 | 1,987,242 | -1.06(-1.36%) |
Apr 04, 2016 | 78.47 | 78.47 | 77.24 | 77.48 | 1,782,398 | -1.24(-1.57%) |
Apr 01, 2016 | 77.91 | 78.95 | 76.91 | 78.72 | 1,793,653 | +0.55(+0.70%) |
Mar 31, 2016 | 79.08 | 79.38 | 77.75 | 78.17 | 2,355,948 | -1.30(-1.63%) |
Mar 30, 2016 | 78.99 | 80.27 | 78.89 | 79.47 | 2,396,547 | +1.16(+1.49%) |
Mar 29, 2016 | 77.03 | 78.37 | 75.79 | 78.30 | 1,616,931 | +0.65(+0.84%) |
Mar 28, 2016 | 76.50 | 77.80 | 76.04 | 77.65 | 1,624,573 | +1.17(+1.53%) |
Mar 24, 2016 | 76.00 | 76.48 | 76.48 | 76.48 | 2,347,188 | -0.65(-0.84%) |
Mar 23, 2016 | 77.73 | 78.19 | 76.82 | 77.13 | 1,853,651 | -0.49(-0.63%) |
Mar 22, 2016 | 77.32 | 78.06 | 76.93 | 77.62 | 1,403,344 | -0.66(-0.84%) |
Mar 21, 2016 | 78.05 | 78.60 | 77.32 | 78.28 | 1,168,101 | -0.18(-0.23%) |
Mar 18, 2016 | 78.09 | 79.19 | 77.53 | 78.46 | 4,249,069 | +0.81(+1.05%) |
Mar 17, 2016 | 75.70 | 78.26 | 75.70 | 77.65 | 1,510,429 | +1.61(+2.12%) |
Mar 16, 2016 | 74.14 | 76.26 | 74.14 | 76.03 | 1,471,311 | +1.11(+1.49%) |
Mar 15, 2016 | 75.40 | 75.46 | 73.85 | 74.92 | 1,890,369 | -1.44(-1.88%) |
Mar 14, 2016 | 76.45 | 76.86 | 75.02 | 76.36 | 1,617,512 | -0.64(-0.83%) |
Mar 11, 2016 | 74.87 | 77.06 | 74.80 | 77.00 | 1,563,247 | +3.44(+4.68%) |
Mar 10, 2016 | 74.52 | 74.74 | 72.18 | 73.56 | 1,583,786 | -0.17(-0.23%) |
Mar 09, 2016 | 74.50 | 74.50 | 72.98 | 73.72 | 1,628,749 | -0.13(-0.18%) |
Mar 08, 2016 | 73.56 | 74.57 | 72.96 | 73.85 | 2,292,829 | -0.78(-1.05%) |
Mar 07, 2016 | 74.20 | 74.76 | 73.80 | 74.64 | 1,538,043 | -0.58(-0.77%) |
Mar 04, 2016 | 74.59 | 75.42 | 74.05 | 75.22 | 1,890,488 | +0.77(+1.03%) |
Mar 03, 2016 | 73.27 | 74.77 | 72.76 | 74.45 | 2,282,745 | +1.37(+1.88%) |
Mar 02, 2016 | 73.21 | 73.31 | 72.23 | 73.08 | 1,479,421 | -0.10(-0.14%) |
Mar 01, 2016 | 70.74 | 73.31 | 70.69 | 73.18 | 2,079,015 | +3.38(+4.84%) |
Feb 29, 2016 | 71.58 | 71.86 | 69.79 | 69.80 | 2,076,304 | -2.11(-2.94%) |
Feb 26, 2016 | 71.03 | 72.62 | 70.68 | 71.92 | 1,844,054 | +1.76(+2.51%) |
Feb 25, 2016 | 69.63 | 70.51 | 68.99 | 70.15 | 1,617,090 | +0.78(+1.13%) |
Feb 24, 2016 | 68.31 | 69.67 | 66.84 | 69.37 | 1,904,500 | +0.00(+0.00%) |
Feb 23, 2016 | 70.03 | 70.10 | 69.04 | 69.37 | 2,042,575 | -0.92(-1.31%) |
Feb 22, 2016 | 70.10 | 70.84 | 69.82 | 70.30 | 2,418,155 | +1.54(+2.24%) |
Feb 19, 2016 | 69.46 | 69.59 | 68.28 | 68.76 | 2,202,038 | -1.32(-1.89%) |
Feb 18, 2016 | 70.68 | 71.08 | 69.53 | 70.08 | 2,791,704 | -0.57(-0.81%) |
Feb 17, 2016 | 69.87 | 71.03 | 69.38 | 70.65 | 2,231,111 | +1.70(+2.47%) |
Feb 16, 2016 | 67.87 | 69.24 | 67.04 | 68.95 | 2,326,444 | +2.30(+3.46%) |
Feb 12, 2016 | 65.60 | 66.65 | 66.65 | 66.65 | 2,667,931 | +3.23(+5.09%) |
Feb 11, 2016 | 64.08 | 64.97 | 63.19 | 63.42 | 2,962,130 | -3.36(-5.03%) |
Feb 10, 2016 | 66.50 | 67.74 | 65.86 | 66.78 | 2,505,043 | +1.50(+2.31%) |
Feb 09, 2016 | 65.35 | 66.36 | 64.97 | 65.27 | 2,315,350 | -1.32(-1.98%) |
Feb 08, 2016 | 67.05 | 67.70 | 65.40 | 66.59 | 2,788,232 | -1.67(-2.44%) |
Feb 05, 2016 | 70.32 | 70.89 | 68.01 | 68.26 | 2,238,271 | -2.21(-3.14%) |
Feb 04, 2016 | 69.92 | 71.08 | 69.45 | 70.47 | 2,370,261 | +0.54(+0.77%) |
Feb 03, 2016 | 69.99 | 70.50 | 66.94 | 69.93 | 3,309,871 | +0.73(+1.05%) |
Feb 02, 2016 | 71.07 | 71.07 | 68.36 | 69.21 | 2,846,303 | -3.17(-4.39%) |