Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.37 | 81.64 | 80.46 | 80.96 | 5,672,797 | -0.57(-0.70%) |
Apr 28, 2016 | 82.16 | 82.50 | 81.37 | 81.54 | 5,066,890 | -1.20(-1.45%) |
Apr 27, 2016 | 82.96 | 83.32 | 82.10 | 82.74 | 3,909,960 | -0.12(-0.15%) |
Apr 26, 2016 | 82.13 | 82.89 | 81.90 | 82.86 | 3,516,452 | +0.73(+0.88%) |
Apr 25, 2016 | 81.37 | 82.16 | 81.19 | 82.13 | 2,883,227 | +0.41(+0.50%) |
Apr 22, 2016 | 81.63 | 81.87 | 80.88 | 81.72 | 3,292,413 | +0.18(+0.22%) |
Apr 21, 2016 | 82.58 | 82.87 | 81.39 | 81.54 | 4,987,866 | -1.04(-1.26%) |
Apr 20, 2016 | 83.13 | 83.18 | 82.46 | 82.58 | 3,732,674 | -0.42(-0.51%) |
Apr 19, 2016 | 82.25 | 83.12 | 82.24 | 83.01 | 3,634,795 | +0.77(+0.94%) |
Apr 18, 2016 | 82.00 | 82.82 | 81.81 | 82.24 | 3,961,044 | +0.21(+0.25%) |
Apr 15, 2016 | 80.99 | 82.14 | 80.70 | 82.03 | 4,080,638 | +0.91(+1.12%) |
Apr 14, 2016 | 81.37 | 81.53 | 80.92 | 81.12 | 4,218,932 | -0.02(-0.02%) |
Apr 13, 2016 | 81.51 | 81.79 | 81.02 | 81.14 | 4,232,788 | -0.08(-0.10%) |
Apr 12, 2016 | 81.21 | 81.39 | 80.56 | 81.22 | 3,482,946 | +0.37(+0.46%) |
Apr 11, 2016 | 81.57 | 81.63 | 80.82 | 80.85 | 4,281,008 | -0.56(-0.69%) |
Apr 08, 2016 | 81.63 | 81.81 | 81.15 | 81.41 | 3,645,475 | +0.43(+0.53%) |
Apr 07, 2016 | 82.75 | 82.83 | 80.59 | 80.98 | 6,178,429 | -1.97(-2.37%) |
Apr 06, 2016 | 82.75 | 83.37 | 82.43 | 82.95 | 4,677,711 | +0.17(+0.20%) |
Apr 05, 2016 | 83.46 | 83.61 | 82.60 | 82.78 | 5,443,685 | -1.04(-1.24%) |
Apr 04, 2016 | 83.35 | 83.89 | 83.18 | 83.83 | 4,975,416 | -0.27(-0.32%) |
Apr 01, 2016 | 82.93 | 84.24 | 82.57 | 84.10 | 7,813,977 | +0.87(+1.05%) |
Mar 31, 2016 | 83.44 | 83.76 | 83.12 | 83.22 | 4,930,780 | -0.26(-0.31%) |
Mar 30, 2016 | 82.63 | 83.76 | 82.44 | 83.48 | 5,594,059 | +1.27(+1.54%) |
Mar 29, 2016 | 81.63 | 82.51 | 81.04 | 82.21 | 4,737,716 | +0.51(+0.62%) |
Mar 28, 2016 | 81.29 | 82.02 | 81.15 | 81.71 | 4,462,959 | +0.33(+0.40%) |
Mar 24, 2016 | 80.78 | 81.38 | 81.38 | 81.38 | 3,783,840 | +0.55(+0.68%) |
Mar 23, 2016 | 81.57 | 81.92 | 80.67 | 80.82 | 5,270,075 | -0.96(-1.18%) |
Mar 22, 2016 | 81.17 | 82.41 | 80.99 | 81.79 | 5,051,510 | +0.16(+0.20%) |
Mar 21, 2016 | 81.16 | 82.19 | 81.15 | 81.63 | 4,453,218 | +0.13(+0.16%) |
Mar 18, 2016 | 81.24 | 82.37 | 81.00 | 81.50 | 8,994,334 | +0.38(+0.46%) |
Mar 17, 2016 | 81.10 | 81.43 | 80.26 | 81.12 | 5,628,574 | +0.10(+0.13%) |
Mar 16, 2016 | 81.18 | 81.31 | 80.47 | 81.02 | 4,794,611 | -0.16(-0.20%) |
Mar 15, 2016 | 80.42 | 81.51 | 80.35 | 81.18 | 3,900,941 | +0.13(+0.16%) |
Mar 14, 2016 | 80.50 | 81.22 | 80.09 | 81.05 | 3,807,048 | +0.53(+0.66%) |
Mar 11, 2016 | 80.23 | 80.61 | 79.91 | 80.52 | 4,468,753 | +0.82(+1.03%) |
Mar 10, 2016 | 80.89 | 80.95 | 79.12 | 79.70 | 6,078,223 | -0.95(-1.17%) |
Mar 09, 2016 | 79.77 | 80.71 | 79.52 | 80.65 | 6,423,411 | +1.19(+1.49%) |
Mar 08, 2016 | 78.63 | 80.03 | 78.63 | 79.46 | 5,428,066 | +0.50(+0.63%) |
Mar 07, 2016 | 79.06 | 79.56 | 78.72 | 78.96 | 5,647,552 | -0.69(-0.87%) |
Mar 04, 2016 | 79.72 | 79.83 | 79.16 | 79.65 | 4,623,584 | -0.08(-0.10%) |
Mar 03, 2016 | 78.95 | 79.81 | 78.71 | 79.73 | 4,556,845 | +0.60(+0.76%) |
Mar 02, 2016 | 78.78 | 79.34 | 78.54 | 79.13 | 4,202,971 | +0.26(+0.34%) |
Mar 01, 2016 | 78.75 | 78.98 | 78.29 | 78.87 | 4,341,440 | +0.91(+1.16%) |
Feb 29, 2016 | 78.09 | 78.90 | 77.94 | 77.96 | 6,030,482 | -0.39(-0.50%) |
Feb 26, 2016 | 79.09 | 79.25 | 77.33 | 78.35 | 7,640,801 | -0.59(-0.75%) |
Feb 25, 2016 | 78.11 | 78.97 | 77.90 | 78.95 | 5,758,071 | +1.22(+1.57%) |
Feb 24, 2016 | 77.25 | 77.90 | 76.16 | 77.73 | 7,953,137 | +0.10(+0.13%) |
Feb 23, 2016 | 78.12 | 78.22 | 76.93 | 77.62 | 5,592,516 | -0.57(-0.73%) |
Feb 22, 2016 | 78.66 | 79.26 | 77.82 | 78.19 | 5,235,409 | -0.10(-0.13%) |
Feb 19, 2016 | 77.34 | 78.35 | 77.07 | 78.30 | 5,421,530 | +0.56(+0.72%) |
Feb 18, 2016 | 78.22 | 78.41 | 77.33 | 77.74 | 5,101,901 | -0.64(-0.82%) |
Feb 17, 2016 | 78.14 | 78.83 | 77.80 | 78.38 | 7,013,090 | +0.60(+0.77%) |
Feb 16, 2016 | 77.78 | 78.33 | 77.29 | 77.78 | 7,407,662 | +0.87(+1.13%) |
Feb 12, 2016 | 75.95 | 76.91 | 76.91 | 76.91 | 5,860,229 | +1.60(+2.12%) |
Feb 11, 2016 | 73.68 | 75.73 | 73.39 | 75.31 | 11,012,740 | +0.61(+0.82%) |
Feb 10, 2016 | 73.17 | 75.70 | 73.06 | 74.70 | 9,311,572 | +2.09(+2.87%) |
Feb 09, 2016 | 69.82 | 73.77 | 69.40 | 72.62 | 14,802,976 | +0.69(+0.96%) |
Feb 08, 2016 | 73.99 | 74.12 | 71.60 | 71.93 | 12,043,338 | -2.77(-3.71%) |
Feb 05, 2016 | 75.86 | 76.05 | 74.26 | 74.69 | 7,918,981 | -1.23(-1.62%) |
Feb 04, 2016 | 76.26 | 76.66 | 75.34 | 75.92 | 5,841,617 | -0.59(-0.78%) |
Feb 03, 2016 | 76.68 | 77.05 | 75.30 | 76.52 | 6,319,419 | +0.34(+0.45%) |
Feb 02, 2016 | 77.14 | 77.35 | 76.00 | 76.17 | 5,531,013 | -1.91(-2.45%) |