Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.43 | 79.87 | 78.38 | 79.27 | 330,777 | -0.76(-0.95%) |
Apr 28, 2016 | 81.11 | 81.59 | 79.92 | 80.03 | 369,548 | -1.50(-1.84%) |
Apr 27, 2016 | 81.36 | 81.81 | 80.65 | 81.53 | 272,225 | +0.03(+0.04%) |
Apr 26, 2016 | 81.95 | 82.35 | 80.47 | 81.50 | 319,759 | -0.17(-0.21%) |
Apr 25, 2016 | 81.14 | 82.33 | 80.42 | 81.67 | 388,155 | +0.68(+0.84%) |
Apr 22, 2016 | 80.88 | 81.33 | 80.15 | 80.99 | 208,425 | +0.17(+0.21%) |
Apr 21, 2016 | 80.41 | 81.10 | 80.06 | 80.82 | 187,118 | +0.57(+0.71%) |
Apr 20, 2016 | 79.38 | 80.69 | 78.83 | 80.25 | 363,767 | +0.90(+1.13%) |
Apr 19, 2016 | 81.57 | 81.80 | 79.20 | 79.35 | 488,753 | -2.18(-2.67%) |
Apr 18, 2016 | 80.31 | 82.38 | 80.27 | 81.53 | 955,938 | +1.06(+1.32%) |
Apr 15, 2016 | 80.60 | 80.87 | 80.01 | 80.47 | 599,023 | -0.07(-0.09%) |
Apr 14, 2016 | 80.59 | 81.00 | 79.97 | 80.54 | 370,859 | -0.18(-0.22%) |
Apr 13, 2016 | 79.99 | 80.74 | 79.50 | 80.72 | 600,760 | +1.17(+1.47%) |
Apr 12, 2016 | 79.85 | 80.09 | 78.99 | 79.55 | 518,081 | -0.43(-0.54%) |
Apr 11, 2016 | 82.25 | 82.25 | 79.54 | 79.98 | 443,242 | -1.92(-2.34%) |
Apr 08, 2016 | 82.12 | 82.24 | 80.94 | 81.90 | 801,582 | +0.45(+0.55%) |
Apr 07, 2016 | 81.86 | 82.00 | 80.46 | 81.45 | 420,032 | -0.78(-0.95%) |
Apr 06, 2016 | 79.38 | 82.39 | 79.38 | 82.23 | 688,211 | +3.01(+3.80%) |
Apr 05, 2016 | 78.65 | 79.92 | 78.35 | 79.22 | 747,312 | -0.30(-0.38%) |
Apr 04, 2016 | 77.53 | 79.98 | 77.21 | 79.52 | 634,669 | +1.96(+2.53%) |
Apr 01, 2016 | 75.40 | 77.81 | 74.19 | 77.56 | 449,851 | +1.62(+2.13%) |
Mar 31, 2016 | 75.27 | 76.70 | 74.72 | 75.94 | 484,282 | +0.50(+0.66%) |
Mar 30, 2016 | 76.08 | 76.35 | 75.06 | 75.44 | 334,185 | -0.68(-0.89%) |
Mar 29, 2016 | 74.14 | 76.16 | 73.61 | 76.12 | 365,072 | +1.96(+2.64%) |
Mar 28, 2016 | 74.57 | 74.66 | 73.42 | 74.16 | 423,676 | -0.17(-0.23%) |
Mar 24, 2016 | 73.85 | 74.33 | 74.33 | 74.33 | 337,100 | +0.12(+0.16%) |
Mar 23, 2016 | 74.78 | 75.27 | 74.20 | 74.21 | 434,559 | -0.59(-0.79%) |
Mar 22, 2016 | 73.45 | 75.08 | 72.97 | 74.80 | 419,813 | +0.80(+1.08%) |
Mar 21, 2016 | 73.52 | 75.14 | 73.41 | 74.00 | 475,473 | +0.11(+0.15%) |
Mar 18, 2016 | 70.59 | 75.00 | 70.52 | 73.89 | 1,141,199 | +3.22(+4.56%) |
Mar 17, 2016 | 71.25 | 71.47 | 69.41 | 70.67 | 505,764 | -0.57(-0.80%) |
Mar 16, 2016 | 70.91 | 71.65 | 69.66 | 71.24 | 618,719 | +0.17(+0.24%) |
Mar 15, 2016 | 73.12 | 73.12 | 71.01 | 71.07 | 341,217 | -2.82(-3.82%) |
Mar 14, 2016 | 74.53 | 74.87 | 73.26 | 73.89 | 325,458 | -1.04(-1.39%) |
Mar 11, 2016 | 74.06 | 75.14 | 73.57 | 74.93 | 303,815 | +1.36(+1.85%) |
Mar 10, 2016 | 74.35 | 74.69 | 73.03 | 73.57 | 315,157 | -0.51(-0.69%) |
Mar 09, 2016 | 75.08 | 75.14 | 73.66 | 74.08 | 317,184 | -0.83(-1.11%) |
Mar 08, 2016 | 75.15 | 75.63 | 74.44 | 74.91 | 344,217 | -0.54(-0.72%) |
Mar 07, 2016 | 74.35 | 75.94 | 73.92 | 75.45 | 358,462 | +1.01(+1.36%) |
Mar 04, 2016 | 74.66 | 74.97 | 73.75 | 74.44 | 552,093 | -0.15(-0.20%) |
Mar 03, 2016 | 74.92 | 74.92 | 73.65 | 74.59 | 308,609 | -0.61(-0.81%) |
Mar 02, 2016 | 74.42 | 75.93 | 74.36 | 75.20 | 424,896 | +0.49(+0.66%) |
Mar 01, 2016 | 73.77 | 74.78 | 72.90 | 74.71 | 344,261 | +1.28(+1.74%) |
Feb 29, 2016 | 73.50 | 74.34 | 72.99 | 73.43 | 556,842 | -0.27(-0.37%) |
Feb 26, 2016 | 73.36 | 73.81 | 72.97 | 73.70 | 348,440 | +0.62(+0.85%) |
Feb 25, 2016 | 72.96 | 73.62 | 71.13 | 73.08 | 381,920 | +0.19(+0.26%) |
Feb 24, 2016 | 71.73 | 73.10 | 69.82 | 72.89 | 470,364 | +0.36(+0.50%) |
Feb 23, 2016 | 72.47 | 73.61 | 72.40 | 72.53 | 302,981 | -0.44(-0.60%) |
Feb 22, 2016 | 74.54 | 74.98 | 72.53 | 72.97 | 456,029 | -0.34(-0.46%) |
Feb 19, 2016 | 71.75 | 73.62 | 70.89 | 73.31 | 527,000 | +1.02(+1.41%) |
Feb 18, 2016 | 73.22 | 74.59 | 71.99 | 72.29 | 539,142 | -1.01(-1.38%) |
Feb 17, 2016 | 73.43 | 73.87 | 72.26 | 73.30 | 550,813 | +0.17(+0.23%) |
Feb 16, 2016 | 73.26 | 74.64 | 72.67 | 73.13 | 739,369 | +1.06(+1.47%) |
Feb 12, 2016 | 71.80 | 72.07 | 72.07 | 72.07 | 747,300 | +1.26(+1.78%) |
Feb 11, 2016 | 70.79 | 72.62 | 69.78 | 70.81 | 901,755 | -1.20(-1.67%) |
Feb 10, 2016 | 69.09 | 74.24 | 69.09 | 72.01 | 1,181,677 | +3.85(+5.65%) |
Feb 09, 2016 | 65.89 | 68.69 | 65.70 | 68.16 | 1,063,669 | +1.06(+1.58%) |
Feb 08, 2016 | 69.05 | 69.65 | 66.04 | 67.10 | 849,385 | -2.96(-4.22%) |
Feb 05, 2016 | 71.61 | 72.26 | 69.27 | 70.06 | 1,149,875 | -1.55(-2.16%) |
Feb 04, 2016 | 71.81 | 73.51 | 70.80 | 71.61 | 586,948 | -0.57(-0.79%) |
Feb 03, 2016 | 72.65 | 73.02 | 69.63 | 72.18 | 662,292 | -0.17(-0.23%) |
Feb 02, 2016 | 73.97 | 74.62 | 72.09 | 72.35 | 757,256 | -2.52(-3.37%) |