Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.78 | 81.78 | 81.12 | 81.36 | 1,593 | -1.35(-1.64%) |
Apr 28, 2016 | 82.71 | 82.71 | 82.71 | 82.71 | 158 | -0.05(-0.07%) |
Apr 27, 2016 | 82.35 | 82.77 | 82.35 | 82.77 | 593 | +0.35(+0.43%) |
Apr 26, 2016 | 82.66 | 82.66 | 82.39 | 82.42 | 1,257 | -0.12(-0.14%) |
Apr 25, 2016 | 82.36 | 82.53 | 82.36 | 82.53 | 3,067 | +0.17(+0.20%) |
Apr 22, 2016 | 82.56 | 82.67 | 82.25 | 82.37 | 2,447 | -0.43(-0.52%) |
Apr 21, 2016 | 83.19 | 83.19 | 82.79 | 82.79 | 1,623 | -0.57(-0.69%) |
Apr 20, 2016 | 83.32 | 83.44 | 83.30 | 83.37 | 1,918 | +0.09(+0.11%) |
Apr 19, 2016 | 83.46 | 83.46 | 83.12 | 83.28 | 5,625 | +0.14(+0.17%) |
Apr 18, 2016 | 82.86 | 83.18 | 82.86 | 83.13 | 1,046 | +0.38(+0.45%) |
Apr 15, 2016 | 82.43 | 82.76 | 82.43 | 82.76 | 1,463 | -0.04(-0.04%) |
Apr 14, 2016 | 83.06 | 83.06 | 82.75 | 82.79 | 1,967 | +0.23(+0.28%) |
Apr 13, 2016 | 82.56 | 82.67 | 82.56 | 82.57 | 697 | +0.82(+1.01%) |
Apr 12, 2016 | 81.74 | 82.19 | 82.19 | 81.74 | 403 | -0.45(-0.54%) |
Apr 08, 2016 | 82.39 | 82.39 | 82.08 | 82.19 | 58 | -0.49(-0.59%) |
Apr 06, 2016 | 82.08 | 82.68 | 82.04 | 82.68 | 54 | +0.69(+0.84%) |
Apr 05, 2016 | 82.70 | 82.70 | 81.83 | 81.99 | 636 | -0.74(-0.90%) |
Apr 04, 2016 | 82.65 | 82.74 | 82.65 | 82.73 | 4,334 | +0.06(+0.07%) |
Apr 01, 2016 | 81.73 | 82.67 | 81.73 | 82.67 | 836 | +0.36(+0.44%) |
Mar 31, 2016 | 82.31 | 82.31 | 82.31 | 82.31 | 252 | +0.05(+0.06%) |
Mar 30, 2016 | 82.70 | 82.73 | 82.26 | 82.26 | 851 | +0.19(+0.23%) |
Mar 29, 2016 | 80.89 | 82.06 | 80.89 | 82.06 | 344 | +0.71(+0.88%) |
Mar 28, 2016 | 81.27 | 81.40 | 81.27 | 81.35 | 1,758 | +0.47(+0.58%) |
Mar 24, 2016 | 80.97 | 80.88 | 80.88 | 80.88 | 1,634 | -0.65(-0.80%) |
Mar 23, 2016 | 81.54 | 81.54 | 81.54 | 81.54 | 1,954 | -0.25(-0.30%) |
Mar 22, 2016 | 81.42 | 81.91 | 81.42 | 81.78 | 1,218 | +0.11(+0.13%) |
Mar 21, 2016 | 81.55 | 81.67 | 81.42 | 81.67 | 2,368 | +0.24(+0.29%) |
Mar 18, 2016 | 81.36 | 81.53 | 81.19 | 81.43 | 28,560 | +0.65(+0.81%) |
Mar 17, 2016 | 80.78 | 80.78 | 80.78 | 80.78 | 510 | +0.04(+0.05%) |
Mar 16, 2016 | 79.62 | 80.74 | 79.62 | 80.74 | 1,330 | +0.65(+0.81%) |
Mar 15, 2016 | 79.88 | 80.09 | 79.88 | 80.09 | 583 | -0.29(-0.36%) |
Mar 14, 2016 | 80.31 | 80.38 | 80.30 | 80.38 | 615 | -0.08(-0.10%) |
Mar 11, 2016 | 80.25 | 80.46 | 80.25 | 80.46 | 963 | +1.63(+2.07%) |
Mar 10, 2016 | 79.54 | 79.54 | 78.84 | 78.84 | 743 | -0.12(-0.15%) |
Mar 09, 2016 | 79.06 | 79.06 | 78.93 | 78.95 | 765 | -0.46(-0.58%) |
Mar 08, 2016 | 78.88 | 79.41 | 78.88 | 79.41 | 4,262 | -0.14(-0.17%) |
Mar 07, 2016 | 80.00 | 80.00 | 79.27 | 79.55 | 1,611 | -0.09(-0.11%) |
Mar 04, 2016 | 79.08 | 79.08 | 79.08 | 79.64 | 321 | +0.36(+0.45%) |
Mar 03, 2016 | 79.08 | 79.28 | 78.94 | 79.28 | 1,954 | +0.00(+0.00%) |
Mar 02, 2016 | 79.25 | 79.28 | 78.91 | 79.28 | 824 | +0.03(+0.04%) |
Mar 01, 2016 | 77.89 | 79.25 | 77.89 | 79.25 | 813 | +1.58(+2.03%) |
Feb 29, 2016 | 78.27 | 78.30 | 77.67 | 77.67 | 865 | -0.54(-0.69%) |
Feb 26, 2016 | 78.35 | 78.51 | 78.13 | 78.21 | 1,594 | +0.54(+0.69%) |
Feb 25, 2016 | 77.12 | 77.67 | 77.12 | 77.67 | 1,157 | +0.74(+0.97%) |
Feb 24, 2016 | 75.96 | 76.93 | 75.96 | 76.93 | 556 | +0.24(+0.31%) |
Feb 23, 2016 | 76.70 | 76.70 | 76.69 | 76.69 | 334 | -0.67(-0.87%) |
Feb 22, 2016 | 77.59 | 77.59 | 77.35 | 77.36 | 1,301 | +0.41(+0.54%) |
Feb 18, 2016 | 76.87 | 76.96 | 76.79 | 76.95 | 115 | +0.03(+0.04%) |
Feb 17, 2016 | 76.27 | 76.91 | 76.27 | 76.91 | 556 | +2.27(+3.05%) |
Feb 16, 2016 | 74.78 | 74.97 | 74.64 | 74.64 | 3,820 | +0.79(+1.07%) |
Feb 12, 2016 | 73.87 | 73.85 | 73.85 | 73.85 | 613 | +0.96(+1.32%) |
Feb 11, 2016 | 72.58 | 72.93 | 72.18 | 72.88 | 6,506 | -1.10(-1.48%) |
Feb 10, 2016 | 75.09 | 75.09 | 73.98 | 73.98 | 4,231 | -0.47(-0.63%) |
Feb 09, 2016 | 73.02 | 74.45 | 73.02 | 74.45 | 2,995 | +0.80(+1.09%) |
Feb 08, 2016 | 75.01 | 75.02 | 72.85 | 73.64 | 5,733 | -1.57(-2.09%) |
Feb 05, 2016 | 76.09 | 76.09 | 75.22 | 75.22 | 972 | -0.70(-0.93%) |
Feb 04, 2016 | 76.19 | 76.53 | 75.65 | 75.92 | 4,106 | +0.55(+0.73%) |
Feb 03, 2016 | 75.45 | 75.45 | 75.37 | 75.37 | 692 | +0.57(+0.76%) |
Feb 02, 2016 | 75.28 | 75.36 | 74.71 | 74.80 | 12,304 | -1.45(-1.90%) |