Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 80.33 | 80.96 | 80.14 | 80.67 | 3,277,838 | +0.12(+0.15%) |
Apr 28, 2016 | 80.70 | 81.80 | 79.90 | 80.55 | 5,482,877 | -1.19(-1.46%) |
Apr 27, 2016 | 81.60 | 82.02 | 80.96 | 81.74 | 3,740,470 | +0.18(+0.22%) |
Apr 26, 2016 | 80.87 | 81.65 | 80.86 | 81.56 | 2,887,118 | +0.89(+1.10%) |
Apr 25, 2016 | 80.69 | 80.86 | 80.17 | 80.67 | 2,255,685 | -0.35(-0.43%) |
Apr 22, 2016 | 80.93 | 81.39 | 80.76 | 81.02 | 2,821,589 | +0.41(+0.50%) |
Apr 21, 2016 | 81.23 | 81.44 | 80.57 | 80.61 | 2,848,841 | -0.91(-1.11%) |
Apr 20, 2016 | 82.12 | 82.32 | 81.49 | 81.52 | 2,543,394 | -0.51(-0.63%) |
Apr 19, 2016 | 81.59 | 82.16 | 81.52 | 82.03 | 2,646,827 | +0.51(+0.62%) |
Apr 18, 2016 | 81.01 | 81.59 | 80.68 | 81.52 | 1,736,647 | +0.49(+0.61%) |
Apr 15, 2016 | 80.83 | 81.37 | 80.72 | 81.03 | 3,475,401 | +0.35(+0.44%) |
Apr 14, 2016 | 81.09 | 81.37 | 80.47 | 80.68 | 2,724,731 | -0.35(-0.44%) |
Apr 13, 2016 | 81.06 | 81.51 | 80.98 | 81.03 | 2,605,985 | +0.24(+0.29%) |
Apr 12, 2016 | 79.90 | 81.10 | 79.85 | 80.80 | 3,328,561 | +1.05(+1.32%) |
Apr 11, 2016 | 80.32 | 80.86 | 79.70 | 79.74 | 2,503,932 | -0.35(-0.43%) |
Apr 08, 2016 | 80.22 | 80.86 | 79.88 | 80.09 | 2,259,885 | +0.25(+0.31%) |
Apr 07, 2016 | 79.77 | 80.20 | 79.40 | 79.84 | 2,745,121 | -0.52(-0.65%) |
Apr 06, 2016 | 79.87 | 80.49 | 79.44 | 80.37 | 3,140,285 | +0.58(+0.72%) |
Apr 05, 2016 | 80.16 | 80.41 | 79.65 | 79.79 | 2,837,651 | -0.74(-0.92%) |
Apr 04, 2016 | 80.65 | 81.19 | 80.35 | 80.53 | 3,641,859 | -0.05(-0.07%) |
Apr 01, 2016 | 80.56 | 80.86 | 80.17 | 80.58 | 3,600,432 | -0.40(-0.49%) |
Mar 31, 2016 | 81.12 | 81.31 | 80.82 | 80.98 | 4,303,058 | -0.20(-0.25%) |
Mar 30, 2016 | 81.66 | 81.86 | 81.13 | 81.18 | 2,966,660 | -0.28(-0.35%) |
Mar 29, 2016 | 80.56 | 81.62 | 80.33 | 81.46 | 2,589,720 | +0.80(+0.99%) |
Mar 28, 2016 | 80.91 | 81.06 | 80.53 | 80.66 | 2,514,823 | -0.28(-0.35%) |
Mar 24, 2016 | 80.10 | 80.95 | 80.95 | 80.95 | 2,600,551 | +0.42(+0.52%) |
Mar 23, 2016 | 80.42 | 80.78 | 80.28 | 80.53 | 2,878,832 | +0.02(+0.02%) |
Mar 22, 2016 | 80.20 | 80.86 | 80.09 | 80.51 | 3,233,352 | -0.22(-0.28%) |
Mar 21, 2016 | 80.33 | 80.98 | 80.18 | 80.73 | 3,633,230 | +0.12(+0.15%) |
Mar 18, 2016 | 79.77 | 80.93 | 79.72 | 80.61 | 6,464,871 | +0.95(+1.20%) |
Mar 17, 2016 | 79.18 | 80.14 | 78.78 | 79.66 | 6,044,857 | +1.60(+2.05%) |
Mar 16, 2016 | 77.70 | 78.41 | 77.32 | 78.06 | 2,932,975 | +0.19(+0.25%) |
Mar 15, 2016 | 77.52 | 77.96 | 77.23 | 77.87 | 2,339,593 | +0.10(+0.13%) |
Mar 14, 2016 | 77.21 | 78.01 | 77.15 | 77.77 | 2,731,304 | +0.36(+0.47%) |
Mar 11, 2016 | 76.91 | 77.62 | 76.91 | 77.41 | 3,015,255 | +0.73(+0.95%) |
Mar 10, 2016 | 76.83 | 76.83 | 75.90 | 76.68 | 3,197,753 | +0.24(+0.31%) |
Mar 09, 2016 | 76.40 | 76.89 | 75.93 | 76.44 | 4,484,026 | -0.81(-1.05%) |
Mar 08, 2016 | 77.19 | 78.04 | 77.06 | 77.26 | 3,887,457 | -0.52(-0.67%) |
Mar 07, 2016 | 76.75 | 77.83 | 76.60 | 77.78 | 4,362,683 | +0.69(+0.90%) |
Mar 04, 2016 | 76.43 | 77.15 | 76.40 | 77.09 | 4,935,780 | +0.60(+0.78%) |
Mar 03, 2016 | 75.58 | 76.60 | 75.51 | 76.49 | 3,309,668 | +0.65(+0.86%) |
Mar 02, 2016 | 75.31 | 75.99 | 75.30 | 75.84 | 3,391,749 | +0.31(+0.42%) |
Mar 01, 2016 | 74.81 | 75.59 | 74.50 | 75.52 | 3,473,476 | +1.39(+1.87%) |
Feb 29, 2016 | 74.81 | 75.02 | 74.10 | 74.13 | 4,068,707 | -0.68(-0.91%) |
Feb 26, 2016 | 75.22 | 75.64 | 74.79 | 74.81 | 3,090,989 | -0.22(-0.29%) |
Feb 25, 2016 | 74.60 | 75.13 | 74.08 | 75.03 | 2,795,990 | +0.65(+0.88%) |
Feb 24, 2016 | 73.85 | 74.50 | 73.24 | 74.38 | 3,082,513 | -0.08(-0.10%) |
Feb 23, 2016 | 74.56 | 74.65 | 73.72 | 74.45 | 4,818,566 | -0.81(-1.07%) |
Feb 22, 2016 | 74.76 | 75.94 | 75.18 | 75.26 | 3,352,874 | +0.50(+0.67%) |
Feb 19, 2016 | 74.65 | 74.85 | 74.08 | 74.76 | 3,012,543 | -0.07(-0.09%) |
Feb 18, 2016 | 75.11 | 75.28 | 74.66 | 74.83 | 3,457,545 | -0.05(-0.06%) |
Feb 17, 2016 | 75.26 | 75.79 | 74.86 | 74.88 | 3,942,888 | -0.20(-0.26%) |
Feb 16, 2016 | 74.58 | 75.42 | 74.27 | 75.07 | 4,208,527 | +1.00(+1.35%) |
Feb 12, 2016 | 73.31 | 74.08 | 74.08 | 74.08 | 4,288,660 | +1.65(+2.27%) |
Feb 11, 2016 | 72.06 | 72.90 | 71.77 | 72.43 | 5,116,101 | -0.78(-1.07%) |
Feb 10, 2016 | 74.30 | 74.65 | 73.04 | 73.22 | 4,769,961 | -1.07(-1.45%) |
Feb 09, 2016 | 73.39 | 75.30 | 73.36 | 74.29 | 7,123,763 | +0.18(+0.24%) |
Feb 08, 2016 | 71.90 | 74.21 | 71.84 | 74.11 | 5,965,329 | +1.47(+2.02%) |
Feb 05, 2016 | 73.02 | 73.64 | 72.42 | 72.64 | 5,610,112 | -0.67(-0.91%) |
Feb 04, 2016 | 72.61 | 73.89 | 72.49 | 73.31 | 7,280,471 | +0.70(+0.96%) |
Feb 03, 2016 | 72.54 | 72.92 | 71.58 | 72.61 | 6,376,176 | +0.49(+0.68%) |
Feb 02, 2016 | 72.45 | 73.12 | 71.61 | 72.13 | 10,022,767 | +0.46(+0.65%) |