Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 85.90 | 86.23 | 83.40 | 84.34 | 2,887,997 | -2.41(-2.78%) |
Apr 28, 2016 | 81.24 | 90.25 | 78.84 | 86.75 | 5,463,180 | +2.25(+2.66%) |
Apr 27, 2016 | 83.79 | 85.76 | 81.80 | 84.50 | 2,614,905 | +0.36(+0.43%) |
Apr 26, 2016 | 85.80 | 86.02 | 83.29 | 84.14 | 1,689,817 | -1.52(-1.77%) |
Apr 25, 2016 | 86.26 | 87.45 | 85.03 | 85.66 | 1,460,054 | -1.14(-1.31%) |
Apr 22, 2016 | 86.36 | 87.38 | 84.08 | 86.80 | 1,278,986 | -0.01(-0.01%) |
Apr 21, 2016 | 84.39 | 87.49 | 84.10 | 86.81 | 1,731,603 | +2.70(+3.21%) |
Apr 20, 2016 | 83.72 | 84.90 | 83.25 | 84.11 | 1,492,349 | +0.90(+1.08%) |
Apr 19, 2016 | 84.00 | 84.78 | 82.61 | 83.21 | 1,667,901 | -0.01(-0.01%) |
Apr 18, 2016 | 81.42 | 85.90 | 81.42 | 83.22 | 2,495,577 | +1.47(+1.80%) |
Apr 15, 2016 | 87.42 | 87.60 | 81.02 | 81.75 | 4,163,741 | -5.33(-6.12%) |
Apr 14, 2016 | 85.13 | 88.08 | 84.73 | 87.08 | 1,319,208 | +1.90(+2.23%) |
Apr 13, 2016 | 84.04 | 85.64 | 83.20 | 85.18 | 2,128,069 | +1.81(+2.17%) |
Apr 12, 2016 | 84.79 | 85.19 | 82.54 | 83.37 | 1,832,752 | -1.10(-1.30%) |
Apr 11, 2016 | 85.96 | 86.79 | 84.06 | 84.47 | 1,412,902 | -0.78(-0.91%) |
Apr 08, 2016 | 87.29 | 87.98 | 84.18 | 85.25 | 1,539,729 | -1.05(-1.22%) |
Apr 07, 2016 | 90.31 | 91.78 | 85.93 | 86.30 | 2,797,591 | -5.01(-5.49%) |
Apr 06, 2016 | 83.82 | 91.76 | 83.70 | 91.31 | 3,460,260 | +7.15(+8.50%) |
Apr 05, 2016 | 82.54 | 86.47 | 81.52 | 84.16 | 2,848,975 | +1.29(+1.56%) |
Apr 04, 2016 | 79.81 | 84.40 | 79.19 | 82.87 | 2,743,979 | +3.72(+4.70%) |
Apr 01, 2016 | 79.02 | 79.25 | 75.92 | 79.15 | 3,638,695 | -0.34(-0.43%) |
Mar 31, 2016 | 78.72 | 82.10 | 77.81 | 79.49 | 3,259,399 | +1.09(+1.39%) |
Mar 30, 2016 | 80.11 | 81.99 | 77.69 | 78.40 | 1,729,513 | -0.84(-1.06%) |
Mar 29, 2016 | 78.49 | 79.37 | 76.79 | 79.24 | 1,742,088 | +0.54(+0.69%) |
Mar 28, 2016 | 80.85 | 81.26 | 77.67 | 78.70 | 1,508,397 | -1.88(-2.33%) |
Mar 24, 2016 | 79.71 | 80.58 | 80.58 | 80.58 | 1,888,300 | +0.43(+0.54%) |
Mar 23, 2016 | 86.00 | 86.00 | 80.00 | 80.15 | 2,196,777 | -6.63(-7.64%) |
Mar 22, 2016 | 83.65 | 86.91 | 83.31 | 86.78 | 1,785,093 | +2.76(+3.28%) |
Mar 21, 2016 | 82.01 | 84.75 | 81.52 | 84.02 | 1,784,542 | +1.50(+1.82%) |
Mar 18, 2016 | 79.74 | 83.14 | 78.47 | 82.52 | 3,768,290 | +3.34(+4.22%) |
Mar 17, 2016 | 79.33 | 80.09 | 75.90 | 79.18 | 2,657,969 | -0.12(-0.15%) |
Mar 16, 2016 | 82.06 | 83.34 | 77.51 | 79.30 | 2,957,022 | -3.53(-4.26%) |
Mar 15, 2016 | 84.55 | 85.41 | 82.25 | 82.83 | 1,762,560 | -2.76(-3.22%) |
Mar 14, 2016 | 86.11 | 86.96 | 83.98 | 85.59 | 2,014,263 | -0.67(-0.78%) |
Mar 11, 2016 | 83.82 | 86.34 | 83.03 | 86.26 | 1,715,925 | +3.98(+4.84%) |
Mar 10, 2016 | 85.16 | 85.43 | 81.16 | 82.28 | 2,456,771 | -2.35(-2.78%) |
Mar 09, 2016 | 87.45 | 87.45 | 84.35 | 84.63 | 2,201,846 | -2.28(-2.62%) |
Mar 08, 2016 | 90.63 | 90.89 | 85.05 | 86.91 | 2,776,549 | -4.04(-4.44%) |
Mar 07, 2016 | 87.36 | 91.00 | 85.94 | 90.95 | 1,647,733 | +2.59(+2.93%) |
Mar 04, 2016 | 89.91 | 90.19 | 87.92 | 88.36 | 1,703,397 | -1.09(-1.22%) |
Mar 03, 2016 | 92.25 | 93.00 | 89.10 | 89.45 | 1,575,719 | -3.07(-3.32%) |
Mar 02, 2016 | 88.94 | 93.42 | 88.75 | 92.52 | 2,779,440 | +2.95(+3.29%) |
Mar 01, 2016 | 86.13 | 89.61 | 84.26 | 89.57 | 1,991,285 | +4.08(+4.77%) |
Feb 29, 2016 | 86.83 | 88.97 | 84.60 | 85.49 | 1,762,203 | -1.51(-1.74%) |
Feb 26, 2016 | 86.44 | 87.93 | 85.39 | 87.00 | 1,408,749 | +1.47(+1.72%) |
Feb 25, 2016 | 87.33 | 88.94 | 84.34 | 85.53 | 1,387,814 | -1.24(-1.43%) |
Feb 24, 2016 | 84.12 | 87.09 | 82.44 | 86.77 | 1,809,507 | +1.49(+1.75%) |
Feb 23, 2016 | 88.06 | 89.30 | 84.77 | 85.28 | 1,757,670 | -3.72(-4.18%) |
Feb 22, 2016 | 89.41 | 91.60 | 87.85 | 89.00 | 1,599,928 | +0.92(+1.04%) |
Feb 19, 2016 | 85.99 | 88.50 | 84.04 | 88.08 | 2,029,687 | +1.44(+1.66%) |
Feb 18, 2016 | 87.87 | 88.47 | 85.75 | 86.64 | 2,133,869 | -1.61(-1.82%) |
Feb 17, 2016 | 86.07 | 88.46 | 83.50 | 88.25 | 2,276,253 | +2.88(+3.37%) |
Feb 16, 2016 | 85.42 | 85.85 | 83.01 | 85.37 | 2,191,108 | +2.14(+2.57%) |
Feb 12, 2016 | 81.94 | 83.23 | 83.23 | 83.23 | 2,771,700 | +3.52(+4.42%) |
Feb 11, 2016 | 79.21 | 81.16 | 78.51 | 79.71 | 3,894,627 | -2.02(-2.47%) |
Feb 10, 2016 | 82.26 | 84.06 | 80.25 | 81.73 | 4,115,279 | +1.59(+1.98%) |
Feb 09, 2016 | 80.25 | 83.53 | 79.44 | 80.14 | 4,159,143 | -1.86(-2.27%) |
Feb 08, 2016 | 85.23 | 85.85 | 79.81 | 82.00 | 4,215,071 | -4.61(-5.32%) |
Feb 05, 2016 | 89.78 | 92.23 | 84.54 | 86.61 | 4,571,268 | -5.11(-5.57%) |
Feb 04, 2016 | 93.49 | 96.35 | 90.71 | 91.72 | 2,452,985 | -2.16(-2.30%) |
Feb 03, 2016 | 91.54 | 93.98 | 86.12 | 93.88 | 3,256,678 | +2.90(+3.19%) |
Feb 02, 2016 | 90.59 | 92.68 | 89.43 | 90.98 | 3,142,883 | -1.41(-1.53%) |