Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.06 | 81.15 | 79.98 | 80.32 | 229,157 | -0.75(-0.93%) |
Apr 28, 2016 | 81.85 | 81.85 | 81.03 | 81.08 | 371,175 | -0.60(-0.73%) |
Apr 27, 2016 | 81.52 | 82.05 | 80.99 | 81.67 | 295,152 | +0.96(+1.19%) |
Apr 26, 2016 | 80.67 | 80.72 | 79.93 | 80.71 | 327,825 | +0.84(+1.06%) |
Apr 25, 2016 | 79.45 | 80.44 | 79.40 | 79.87 | 277,080 | +0.14(+0.17%) |
Apr 22, 2016 | 79.48 | 79.77 | 78.94 | 79.73 | 275,045 | -0.14(-0.17%) |
Apr 21, 2016 | 81.09 | 81.09 | 79.25 | 79.87 | 342,415 | -1.47(-1.81%) |
Apr 20, 2016 | 83.47 | 83.48 | 81.33 | 81.34 | 259,059 | -1.87(-2.24%) |
Apr 19, 2016 | 82.95 | 83.45 | 82.67 | 83.20 | 419,491 | +1.13(+1.38%) |
Apr 18, 2016 | 81.30 | 82.36 | 80.70 | 82.07 | 414,610 | +0.50(+0.61%) |
Apr 15, 2016 | 81.32 | 81.88 | 80.61 | 81.57 | 427,736 | -0.06(-0.07%) |
Apr 14, 2016 | 81.49 | 82.18 | 81.11 | 81.63 | 513,431 | -1.32(-1.59%) |
Apr 13, 2016 | 82.14 | 83.15 | 82.08 | 82.95 | 272,777 | +1.27(+1.55%) |
Apr 12, 2016 | 80.89 | 82.05 | 80.73 | 81.68 | 321,356 | +0.37(+0.45%) |
Apr 11, 2016 | 81.84 | 82.62 | 81.17 | 81.32 | 245,266 | -0.26(-0.32%) |
Apr 08, 2016 | 82.09 | 82.62 | 81.40 | 81.57 | 345,918 | -0.65(-0.80%) |
Apr 07, 2016 | 82.33 | 82.74 | 81.86 | 82.23 | 511,972 | -1.54(-1.84%) |
Apr 06, 2016 | 83.14 | 83.89 | 82.77 | 83.77 | 474,577 | -0.86(-1.02%) |
Apr 05, 2016 | 85.22 | 85.25 | 84.51 | 84.63 | 178,551 | -1.32(-1.54%) |
Apr 04, 2016 | 85.73 | 86.18 | 85.21 | 85.95 | 328,349 | +0.27(+0.31%) |
Apr 01, 2016 | 84.70 | 85.76 | 83.40 | 85.68 | 319,728 | +0.53(+0.62%) |
Mar 31, 2016 | 86.02 | 86.27 | 85.03 | 85.16 | 244,469 | -0.31(-0.36%) |
Mar 30, 2016 | 85.40 | 86.07 | 85.34 | 85.46 | 282,238 | +1.05(+1.25%) |
Mar 29, 2016 | 83.35 | 84.73 | 83.25 | 84.41 | 222,043 | +1.00(+1.20%) |
Mar 28, 2016 | 83.10 | 83.89 | 82.88 | 83.41 | 228,457 | +0.72(+0.88%) |
Mar 24, 2016 | 82.71 | 82.68 | 82.68 | 82.68 | 290,852 | -0.42(-0.50%) |
Mar 23, 2016 | 82.81 | 83.84 | 82.47 | 83.10 | 232,689 | +0.83(+1.01%) |
Mar 22, 2016 | 81.42 | 82.72 | 81.16 | 82.27 | 561,657 | -0.87(-1.05%) |
Mar 21, 2016 | 82.69 | 83.62 | 82.69 | 83.14 | 230,486 | +0.45(+0.54%) |
Mar 18, 2016 | 81.46 | 83.18 | 81.37 | 82.69 | 354,599 | +0.67(+0.82%) |
Mar 17, 2016 | 82.28 | 82.59 | 81.36 | 82.02 | 397,724 | -0.60(-0.72%) |
Mar 16, 2016 | 81.17 | 82.78 | 81.03 | 82.62 | 317,010 | +1.36(+1.67%) |
Mar 15, 2016 | 80.60 | 81.91 | 80.24 | 81.26 | 429,803 | -0.37(-0.45%) |
Mar 14, 2016 | 82.45 | 82.65 | 81.31 | 81.62 | 242,281 | -0.62(-0.75%) |
Mar 11, 2016 | 80.97 | 82.50 | 80.97 | 82.24 | 302,372 | +1.17(+1.44%) |
Mar 10, 2016 | 80.52 | 81.39 | 79.92 | 81.07 | 318,128 | +1.33(+1.67%) |
Mar 09, 2016 | 79.92 | 80.21 | 78.51 | 79.74 | 551,802 | -1.06(-1.31%) |
Mar 08, 2016 | 82.06 | 82.06 | 80.59 | 80.80 | 405,840 | -2.05(-2.48%) |
Mar 07, 2016 | 83.59 | 83.59 | 82.82 | 82.85 | 430,425 | -1.58(-1.87%) |
Mar 04, 2016 | 83.51 | 84.95 | 82.78 | 84.43 | 490,832 | +1.78(+2.15%) |
Mar 03, 2016 | 82.08 | 82.81 | 81.68 | 82.65 | 568,428 | -0.53(-0.63%) |
Mar 02, 2016 | 82.23 | 83.27 | 81.92 | 83.18 | 537,039 | +0.50(+0.60%) |
Mar 01, 2016 | 82.91 | 83.21 | 82.47 | 82.68 | 414,851 | +0.16(+0.19%) |
Feb 29, 2016 | 82.39 | 83.30 | 82.21 | 82.53 | 354,781 | +0.17(+0.20%) |
Feb 26, 2016 | 82.48 | 83.00 | 81.33 | 82.36 | 448,428 | -0.39(-0.47%) |
Feb 25, 2016 | 82.28 | 82.93 | 81.60 | 82.74 | 405,962 | +0.65(+0.80%) |
Feb 24, 2016 | 81.02 | 82.49 | 80.64 | 82.09 | 514,934 | +0.04(+0.05%) |
Feb 23, 2016 | 81.12 | 82.73 | 80.77 | 82.05 | 704,180 | +0.10(+0.12%) |
Feb 22, 2016 | 80.96 | 82.32 | 80.62 | 81.95 | 974,287 | -2.08(-2.48%) |
Feb 19, 2016 | 82.33 | 84.21 | 82.08 | 84.03 | 490,024 | +0.85(+1.03%) |
Feb 18, 2016 | 82.85 | 83.46 | 82.52 | 83.18 | 385,232 | +1.13(+1.38%) |
Feb 17, 2016 | 79.74 | 82.07 | 79.64 | 82.05 | 537,186 | +3.66(+4.67%) |
Feb 16, 2016 | 77.67 | 78.65 | 76.98 | 78.39 | 462,990 | +0.64(+0.83%) |
Feb 12, 2016 | 76.32 | 77.74 | 77.74 | 77.74 | 835,873 | -0.74(-0.95%) |
Feb 11, 2016 | 77.92 | 78.96 | 77.77 | 78.49 | 592,179 | -0.39(-0.49%) |
Feb 10, 2016 | 78.18 | 79.67 | 77.75 | 78.87 | 438,510 | +3.20(+4.22%) |
Feb 09, 2016 | 73.65 | 76.79 | 73.21 | 75.68 | 554,027 | +2.06(+2.80%) |
Feb 08, 2016 | 74.56 | 74.89 | 72.63 | 73.62 | 569,593 | -1.78(-2.36%) |
Feb 05, 2016 | 78.32 | 78.50 | 75.10 | 75.39 | 291,429 | -2.92(-3.73%) |
Feb 04, 2016 | 78.43 | 79.16 | 77.87 | 78.31 | 424,041 | -0.86(-1.09%) |
Feb 03, 2016 | 80.97 | 81.26 | 78.26 | 79.17 | 873,911 | -0.56(-0.70%) |
Feb 02, 2016 | 81.37 | 81.69 | 79.56 | 79.73 | 536,278 | -1.13(-1.40%) |