Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.36 | 81.42 | 80.34 | 80.79 | 26,152 | -0.97(-1.18%) |
Apr 28, 2016 | 82.44 | 83.75 | 81.59 | 81.76 | 20,470 | -1.25(-1.51%) |
Apr 27, 2016 | 81.48 | 83.07 | 80.94 | 83.01 | 34,880 | +1.37(+1.67%) |
Apr 26, 2016 | 81.65 | 81.93 | 80.62 | 81.65 | 22,443 | +0.11(+0.14%) |
Apr 25, 2016 | 80.62 | 81.70 | 80.17 | 81.53 | 59,803 | +0.85(+1.06%) |
Apr 22, 2016 | 80.05 | 80.91 | 80.05 | 80.68 | 19,110 | +0.68(+0.85%) |
Apr 21, 2016 | 80.28 | 80.91 | 79.76 | 80.00 | 29,110 | +0.06(+0.07%) |
Apr 20, 2016 | 80.05 | 80.85 | 79.37 | 79.94 | 36,823 | -0.28(-0.35%) |
Apr 19, 2016 | 81.82 | 81.82 | 80.17 | 80.22 | 36,138 | -1.02(-1.26%) |
Apr 18, 2016 | 79.77 | 81.28 | 79.77 | 81.25 | 56,474 | +0.97(+1.20%) |
Apr 15, 2016 | 79.94 | 80.79 | 79.91 | 80.28 | 73,025 | +0.00(+0.00%) |
Apr 14, 2016 | 80.74 | 80.85 | 79.66 | 80.28 | 40,710 | -0.63(-0.77%) |
Apr 13, 2016 | 80.62 | 81.36 | 79.37 | 80.91 | 69,591 | +1.02(+1.28%) |
Apr 12, 2016 | 80.45 | 80.91 | 79.48 | 79.88 | 71,639 | -0.68(-0.85%) |
Apr 11, 2016 | 81.48 | 81.99 | 80.28 | 80.57 | 45,501 | -0.57(-0.70%) |
Apr 08, 2016 | 82.96 | 84.75 | 81.08 | 81.13 | 36,248 | -1.48(-1.79%) |
Apr 07, 2016 | 83.58 | 85.20 | 82.10 | 82.61 | 49,505 | -1.54(-1.83%) |
Apr 06, 2016 | 84.49 | 84.83 | 83.70 | 84.15 | 31,985 | -0.34(-0.40%) |
Apr 05, 2016 | 82.84 | 84.55 | 82.05 | 84.49 | 55,869 | +1.37(+1.64%) |
Apr 04, 2016 | 84.61 | 84.61 | 83.01 | 83.13 | 33,635 | -1.19(-1.42%) |
Apr 01, 2016 | 85.80 | 86.26 | 83.18 | 84.32 | 34,412 | -2.22(-2.56%) |
Mar 31, 2016 | 86.26 | 87.61 | 85.80 | 86.54 | 30,640 | +0.57(+0.66%) |
Mar 30, 2016 | 85.97 | 86.43 | 84.83 | 85.97 | 30,795 | +0.06(+0.07%) |
Mar 29, 2016 | 82.56 | 86.14 | 82.44 | 85.91 | 33,995 | +3.07(+3.71%) |
Mar 28, 2016 | 83.64 | 83.64 | 82.22 | 82.84 | 21,577 | -0.28(-0.34%) |
Mar 24, 2016 | 82.61 | 83.13 | 83.13 | 83.13 | 19,298 | -0.11(-0.14%) |
Mar 23, 2016 | 84.04 | 84.09 | 83.18 | 83.24 | 25,379 | -0.80(-0.95%) |
Mar 22, 2016 | 84.49 | 85.06 | 83.64 | 84.04 | 20,642 | -1.14(-1.34%) |
Mar 21, 2016 | 84.61 | 85.86 | 84.38 | 85.17 | 36,352 | +0.57(+0.67%) |
Mar 18, 2016 | 85.40 | 85.86 | 84.55 | 84.61 | 54,259 | -0.34(-0.40%) |
Mar 17, 2016 | 83.07 | 85.37 | 83.07 | 84.95 | 43,199 | +1.42(+1.70%) |
Mar 16, 2016 | 83.18 | 83.87 | 82.70 | 83.52 | 44,296 | -0.17(-0.20%) |
Mar 15, 2016 | 84.04 | 85.03 | 83.30 | 83.70 | 31,026 | -0.34(-0.41%) |
Mar 14, 2016 | 83.75 | 85.29 | 83.41 | 84.04 | 33,155 | -0.28(-0.34%) |
Mar 11, 2016 | 84.21 | 85.15 | 83.58 | 84.32 | 39,278 | +0.26(+0.30%) |
Mar 10, 2016 | 84.66 | 85.35 | 83.24 | 84.07 | 28,203 | -0.60(-0.71%) |
Mar 09, 2016 | 83.70 | 85.35 | 83.70 | 84.66 | 46,012 | +1.34(+1.60%) |
Mar 08, 2016 | 83.30 | 85.00 | 83.18 | 83.33 | 35,228 | -0.48(-0.58%) |
Mar 07, 2016 | 83.30 | 84.03 | 82.97 | 83.81 | 65,281 | -0.17(-0.20%) |
Mar 04, 2016 | 83.81 | 85.15 | 82.74 | 83.98 | 102,892 | +0.56(+0.67%) |
Mar 03, 2016 | 83.36 | 84.15 | 82.63 | 83.42 | 60,130 | -0.39(-0.47%) |
Mar 02, 2016 | 86.95 | 86.95 | 83.14 | 83.81 | 63,808 | -3.14(-3.61%) |
Mar 01, 2016 | 83.81 | 87.45 | 83.36 | 86.95 | 96,078 | +3.14(+3.75%) |
Feb 29, 2016 | 84.03 | 87.09 | 82.86 | 83.81 | 146,615 | +0.56(+0.67%) |
Feb 26, 2016 | 85.77 | 86.14 | 82.13 | 83.25 | 116,939 | -3.64(-4.19%) |
Feb 25, 2016 | 86.22 | 87.23 | 85.83 | 86.89 | 46,496 | +0.67(+0.78%) |
Feb 24, 2016 | 83.75 | 86.28 | 83.08 | 86.22 | 35,641 | +2.24(+2.67%) |
Feb 23, 2016 | 83.87 | 85.55 | 83.87 | 83.98 | 57,445 | -0.22(-0.27%) |
Feb 22, 2016 | 86.22 | 86.33 | 83.42 | 84.20 | 68,397 | -0.17(-0.20%) |
Feb 19, 2016 | 84.65 | 84.93 | 83.22 | 84.37 | 30,865 | -0.39(-0.46%) |
Feb 18, 2016 | 86.22 | 86.36 | 83.92 | 84.76 | 51,952 | -1.63(-1.88%) |
Feb 17, 2016 | 86.11 | 86.72 | 85.86 | 86.39 | 88,976 | +0.62(+0.72%) |
Feb 16, 2016 | 84.09 | 86.33 | 83.11 | 85.77 | 58,022 | +1.85(+2.20%) |
Feb 12, 2016 | 82.80 | 83.92 | 83.92 | 83.92 | 26,561 | +1.18(+1.42%) |
Feb 11, 2016 | 81.34 | 83.75 | 79.24 | 82.74 | 32,316 | +0.34(+0.41%) |
Feb 10, 2016 | 82.63 | 84.09 | 81.90 | 82.41 | 49,198 | +0.39(+0.48%) |
Feb 09, 2016 | 81.73 | 82.63 | 80.89 | 82.02 | 50,013 | -0.34(-0.41%) |
Feb 08, 2016 | 82.41 | 83.42 | 81.45 | 82.35 | 52,580 | -0.78(-0.94%) |
Feb 05, 2016 | 86.11 | 88.07 | 82.69 | 83.14 | 50,535 | -1.51(-1.79%) |
Feb 04, 2016 | 84.76 | 86.28 | 84.31 | 84.65 | 28,521 | -0.17(-0.20%) |
Feb 03, 2016 | 85.88 | 85.88 | 83.53 | 84.82 | 30,824 | -0.34(-0.40%) |
Feb 02, 2016 | 86.50 | 87.06 | 84.96 | 85.15 | 28,060 | -2.41(-2.75%) |