Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 84.00 | 84.50 | 81.39 | 84.35 | 2,620,558 | +3.56(+4.41%) |
Apr 28, 2016 | 81.52 | 82.06 | 80.57 | 80.79 | 803,372 | -1.14(-1.39%) |
Apr 27, 2016 | 81.61 | 82.41 | 80.61 | 81.93 | 776,324 | +0.09(+0.11%) |
Apr 26, 2016 | 81.29 | 81.99 | 81.05 | 81.84 | 747,793 | +0.62(+0.76%) |
Apr 25, 2016 | 80.91 | 81.49 | 80.53 | 81.22 | 770,120 | +0.11(+0.14%) |
Apr 22, 2016 | 80.48 | 81.64 | 80.33 | 81.11 | 599,951 | +0.38(+0.47%) |
Apr 21, 2016 | 80.82 | 81.23 | 80.17 | 80.73 | 812,236 | -0.26(-0.32%) |
Apr 20, 2016 | 80.44 | 81.43 | 80.11 | 80.99 | 883,582 | +0.67(+0.83%) |
Apr 19, 2016 | 80.42 | 80.42 | 79.86 | 80.32 | 816,125 | +0.39(+0.49%) |
Apr 18, 2016 | 79.73 | 80.27 | 79.30 | 79.93 | 925,706 | +0.20(+0.25%) |
Apr 15, 2016 | 79.62 | 79.95 | 78.87 | 79.73 | 930,741 | -0.09(-0.11%) |
Apr 14, 2016 | 80.36 | 80.77 | 79.29 | 79.82 | 1,025,269 | -0.63(-0.78%) |
Apr 13, 2016 | 80.99 | 80.99 | 79.97 | 80.45 | 729,591 | +0.11(+0.14%) |
Apr 12, 2016 | 80.29 | 80.88 | 79.75 | 80.34 | 682,000 | +0.01(+0.01%) |
Apr 11, 2016 | 81.02 | 81.20 | 80.06 | 80.33 | 392,239 | -0.21(-0.26%) |
Apr 08, 2016 | 80.92 | 81.19 | 79.03 | 80.54 | 400,354 | +0.06(+0.07%) |
Apr 07, 2016 | 80.00 | 80.56 | 78.90 | 80.48 | 923,925 | +0.32(+0.40%) |
Apr 06, 2016 | 79.08 | 80.23 | 76.98 | 80.16 | 434,112 | +0.97(+1.22%) |
Apr 05, 2016 | 79.23 | 79.84 | 78.82 | 79.19 | 847,258 | -0.56(-0.70%) |
Apr 04, 2016 | 79.27 | 80.19 | 78.58 | 79.75 | 654,416 | +0.38(+0.48%) |
Apr 01, 2016 | 77.53 | 79.43 | 76.55 | 79.37 | 683,189 | +1.05(+1.34%) |
Mar 31, 2016 | 77.50 | 79.03 | 75.03 | 78.32 | 625,923 | +0.57(+0.73%) |
Mar 30, 2016 | 78.43 | 78.95 | 77.56 | 77.75 | 402,987 | -0.38(-0.49%) |
Mar 29, 2016 | 75.71 | 78.34 | 75.55 | 78.13 | 488,709 | +2.27(+2.99%) |
Mar 28, 2016 | 76.00 | 76.35 | 75.39 | 75.86 | 345,755 | +0.27(+0.36%) |
Mar 24, 2016 | 75.40 | 75.59 | 75.59 | 75.59 | 416,400 | +0.13(+0.17%) |
Mar 23, 2016 | 76.37 | 76.53 | 75.30 | 75.46 | 434,539 | -1.14(-1.49%) |
Mar 22, 2016 | 75.67 | 76.91 | 75.67 | 76.60 | 547,655 | +0.44(+0.58%) |
Mar 21, 2016 | 75.90 | 76.67 | 75.45 | 76.16 | 497,280 | +0.71(+0.94%) |
Mar 18, 2016 | 74.23 | 75.57 | 74.16 | 75.45 | 924,719 | +0.83(+1.11%) |
Mar 17, 2016 | 74.10 | 74.87 | 72.29 | 74.62 | 649,341 | +0.26(+0.35%) |
Mar 16, 2016 | 76.26 | 76.41 | 72.88 | 74.36 | 1,192,109 | -2.68(-3.48%) |
Mar 15, 2016 | 77.49 | 78.17 | 76.79 | 77.04 | 845,745 | -1.14(-1.46%) |
Mar 14, 2016 | 78.13 | 78.38 | 76.84 | 78.18 | 328,429 | +0.03(+0.04%) |
Mar 11, 2016 | 78.00 | 78.49 | 77.61 | 78.15 | 353,177 | +0.74(+0.96%) |
Mar 10, 2016 | 78.38 | 78.38 | 76.66 | 77.41 | 535,188 | -0.50(-0.64%) |
Mar 09, 2016 | 77.18 | 78.04 | 75.08 | 77.91 | 598,096 | +0.73(+0.95%) |
Mar 08, 2016 | 77.80 | 77.82 | 76.19 | 77.18 | 554,722 | -0.59(-0.76%) |
Mar 07, 2016 | 76.22 | 77.94 | 76.22 | 77.77 | 617,798 | +1.34(+1.75%) |
Mar 04, 2016 | 75.70 | 76.60 | 75.23 | 76.43 | 769,833 | +0.93(+1.23%) |
Mar 03, 2016 | 75.21 | 75.88 | 74.37 | 75.50 | 570,192 | -0.09(-0.12%) |
Mar 02, 2016 | 75.23 | 75.94 | 74.72 | 75.59 | 546,018 | +0.11(+0.15%) |
Mar 01, 2016 | 73.42 | 75.76 | 72.60 | 75.48 | 731,363 | +2.32(+3.17%) |
Feb 29, 2016 | 73.31 | 74.40 | 72.82 | 73.16 | 477,711 | -0.32(-0.44%) |
Feb 26, 2016 | 73.51 | 74.12 | 73.04 | 73.48 | 432,788 | +0.32(+0.44%) |
Feb 25, 2016 | 71.73 | 73.21 | 71.58 | 73.16 | 470,840 | +1.10(+1.53%) |
Feb 24, 2016 | 71.09 | 72.26 | 70.26 | 72.06 | 337,756 | +0.36(+0.50%) |
Feb 23, 2016 | 71.17 | 71.97 | 70.43 | 71.70 | 436,148 | +0.28(+0.39%) |
Feb 22, 2016 | 71.84 | 72.49 | 71.05 | 71.42 | 301,503 | +0.08(+0.11%) |
Feb 19, 2016 | 70.11 | 71.61 | 70.08 | 71.34 | 400,549 | +0.71(+1.01%) |
Feb 18, 2016 | 71.52 | 71.52 | 70.03 | 70.63 | 436,113 | -0.89(-1.24%) |
Feb 17, 2016 | 69.70 | 71.60 | 69.53 | 71.52 | 531,632 | +2.11(+3.04%) |
Feb 16, 2016 | 68.39 | 69.93 | 68.16 | 69.41 | 490,160 | +1.56(+2.30%) |
Feb 12, 2016 | 68.09 | 67.85 | 67.85 | 67.85 | 1,039,100 | +0.58(+0.86%) |
Feb 11, 2016 | 68.66 | 69.55 | 67.00 | 67.27 | 680,083 | -2.39(-3.43%) |
Feb 10, 2016 | 69.05 | 71.05 | 68.96 | 69.66 | 541,623 | +1.17(+1.71%) |
Feb 09, 2016 | 67.74 | 69.79 | 67.22 | 68.49 | 938,024 | -1.09(-1.57%) |
Feb 08, 2016 | 70.27 | 70.46 | 68.44 | 69.58 | 2,259,950 | -1.46(-2.06%) |
Feb 05, 2016 | 70.76 | 71.83 | 69.70 | 71.04 | 1,405,092 | +0.12(+0.17%) |
Feb 04, 2016 | 71.59 | 72.37 | 70.72 | 70.92 | 722,524 | -0.54(-0.76%) |
Feb 03, 2016 | 71.68 | 71.95 | 70.42 | 71.46 | 1,153,263 | +0.02(+0.03%) |
Feb 02, 2016 | 70.29 | 72.01 | 70.29 | 71.44 | 1,144,048 | +0.04(+0.06%) |