Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.64 | 82.21 | 80.20 | 80.23 | 273,296 | -1.13(-1.39%) |
Apr 28, 2016 | 82.24 | 82.80 | 81.19 | 81.36 | 163,167 | -0.92(-1.12%) |
Apr 27, 2016 | 81.60 | 82.48 | 81.43 | 82.28 | 233,385 | +0.45(+0.55%) |
Apr 26, 2016 | 82.10 | 83.01 | 81.36 | 81.83 | 340,484 | -0.24(-0.29%) |
Apr 25, 2016 | 81.72 | 82.15 | 81.44 | 82.07 | 263,631 | +0.05(+0.07%) |
Apr 22, 2016 | 82.69 | 82.94 | 81.31 | 82.01 | 505,074 | -0.87(-1.05%) |
Apr 21, 2016 | 85.44 | 86.83 | 80.40 | 82.89 | 698,504 | -0.48(-0.57%) |
Apr 20, 2016 | 83.62 | 83.97 | 82.85 | 83.36 | 248,859 | -0.32(-0.38%) |
Apr 19, 2016 | 84.36 | 84.42 | 83.32 | 83.68 | 265,317 | -0.43(-0.51%) |
Apr 18, 2016 | 83.07 | 84.23 | 81.88 | 84.12 | 280,618 | +0.98(+1.18%) |
Apr 15, 2016 | 82.90 | 83.67 | 82.67 | 83.13 | 397,102 | -0.21(-0.25%) |
Apr 14, 2016 | 83.25 | 83.55 | 82.73 | 83.34 | 363,699 | +0.05(+0.06%) |
Apr 13, 2016 | 82.19 | 83.31 | 81.75 | 83.30 | 247,592 | +1.73(+2.13%) |
Apr 12, 2016 | 81.77 | 81.88 | 81.29 | 81.56 | 190,868 | +0.03(+0.03%) |
Apr 11, 2016 | 82.39 | 82.71 | 81.49 | 81.54 | 304,629 | -0.44(-0.54%) |
Apr 08, 2016 | 81.32 | 82.26 | 80.91 | 81.98 | 267,948 | +1.14(+1.41%) |
Apr 07, 2016 | 81.31 | 81.77 | 80.32 | 80.84 | 326,136 | -0.98(-1.20%) |
Apr 06, 2016 | 79.47 | 81.85 | 79.25 | 81.82 | 252,552 | +2.26(+2.84%) |
Apr 05, 2016 | 79.89 | 80.69 | 79.50 | 79.56 | 257,122 | -0.69(-0.86%) |
Apr 04, 2016 | 81.50 | 81.50 | 80.17 | 80.25 | 256,563 | -0.88(-1.09%) |
Apr 01, 2016 | 80.15 | 81.57 | 79.83 | 81.13 | 251,448 | +0.60(+0.74%) |
Mar 31, 2016 | 80.14 | 80.80 | 80.03 | 80.54 | 237,746 | +0.18(+0.23%) |
Mar 30, 2016 | 80.98 | 81.34 | 79.78 | 80.35 | 274,222 | -0.39(-0.48%) |
Mar 29, 2016 | 79.09 | 80.75 | 79.09 | 80.74 | 466,737 | +1.35(+1.70%) |
Mar 28, 2016 | 78.65 | 79.80 | 78.48 | 79.39 | 325,247 | +0.81(+1.03%) |
Mar 24, 2016 | 78.15 | 78.58 | 78.58 | 78.58 | 238,590 | +0.17(+0.21%) |
Mar 23, 2016 | 78.01 | 78.73 | 77.77 | 78.42 | 294,841 | +0.26(+0.33%) |
Mar 22, 2016 | 78.01 | 78.82 | 77.10 | 78.16 | 195,514 | -0.40(-0.51%) |
Mar 21, 2016 | 78.62 | 79.36 | 77.19 | 78.56 | 292,027 | -0.05(-0.06%) |
Mar 18, 2016 | 77.38 | 78.80 | 76.97 | 78.61 | 603,188 | +1.37(+1.77%) |
Mar 17, 2016 | 76.03 | 77.46 | 75.69 | 77.24 | 235,530 | +1.32(+1.74%) |
Mar 16, 2016 | 75.61 | 76.29 | 74.87 | 75.92 | 198,375 | +0.39(+0.52%) |
Mar 15, 2016 | 75.10 | 75.83 | 75.10 | 75.52 | 187,656 | +0.03(+0.04%) |
Mar 14, 2016 | 75.63 | 76.34 | 74.67 | 75.50 | 220,077 | -0.21(-0.28%) |
Mar 11, 2016 | 74.92 | 75.74 | 74.26 | 75.71 | 247,193 | +1.13(+1.52%) |
Mar 10, 2016 | 75.89 | 76.86 | 73.97 | 74.57 | 246,975 | -0.85(-1.13%) |
Mar 09, 2016 | 74.49 | 76.19 | 73.82 | 75.42 | 422,136 | +1.26(+1.70%) |
Mar 08, 2016 | 74.54 | 75.49 | 74.11 | 74.16 | 222,170 | -0.44(-0.59%) |
Mar 07, 2016 | 74.01 | 74.87 | 73.66 | 74.60 | 300,430 | -0.03(-0.04%) |
Mar 04, 2016 | 74.52 | 75.18 | 73.94 | 74.63 | 252,315 | +0.21(+0.28%) |
Mar 03, 2016 | 73.91 | 74.56 | 73.13 | 74.42 | 249,493 | +0.09(+0.12%) |
Mar 02, 2016 | 74.38 | 74.82 | 73.43 | 74.33 | 286,773 | -0.43(-0.58%) |
Mar 01, 2016 | 74.00 | 75.41 | 73.75 | 74.76 | 404,488 | +1.31(+1.78%) |
Feb 29, 2016 | 75.07 | 75.11 | 73.15 | 73.45 | 343,348 | -1.43(-1.91%) |
Feb 26, 2016 | 74.40 | 74.88 | 73.86 | 74.87 | 403,635 | +0.96(+1.30%) |
Feb 25, 2016 | 73.58 | 74.10 | 72.93 | 73.91 | 398,713 | +0.42(+0.57%) |
Feb 24, 2016 | 73.49 | 73.84 | 72.52 | 73.49 | 416,423 | -0.59(-0.79%) |
Feb 23, 2016 | 73.99 | 74.66 | 73.58 | 74.08 | 340,337 | +0.02(+0.02%) |
Feb 22, 2016 | 74.61 | 75.59 | 73.58 | 74.06 | 555,484 | -0.15(-0.20%) |
Feb 19, 2016 | 73.28 | 74.44 | 73.09 | 74.21 | 643,816 | +0.80(+1.08%) |
Feb 18, 2016 | 74.34 | 75.81 | 73.20 | 73.41 | 740,187 | +0.03(+0.04%) |
Feb 17, 2016 | 73.20 | 73.71 | 72.68 | 73.38 | 572,816 | +0.70(+0.97%) |
Feb 16, 2016 | 72.28 | 73.25 | 71.26 | 72.68 | 315,873 | +1.42(+1.99%) |
Feb 12, 2016 | 71.75 | 71.26 | 71.26 | 71.26 | 406,336 | +0.28(+0.40%) |
Feb 11, 2016 | 69.81 | 71.38 | 69.81 | 70.98 | 338,416 | +0.14(+0.19%) |
Feb 10, 2016 | 71.00 | 72.32 | 70.81 | 70.84 | 274,928 | +0.13(+0.18%) |
Feb 09, 2016 | 69.84 | 71.20 | 69.15 | 70.71 | 379,742 | +0.31(+0.44%) |
Feb 08, 2016 | 69.72 | 70.47 | 68.63 | 70.40 | 421,725 | -0.05(-0.08%) |
Feb 05, 2016 | 72.72 | 73.77 | 70.15 | 70.46 | 686,281 | -2.74(-3.74%) |
Feb 04, 2016 | 72.82 | 73.72 | 71.97 | 73.19 | 360,749 | +0.15(+0.20%) |
Feb 03, 2016 | 74.39 | 75.28 | 71.89 | 73.04 | 554,417 | -0.97(-1.31%) |
Feb 02, 2016 | 75.19 | 75.26 | 73.49 | 74.01 | 540,120 | -2.80(-3.65%) |