Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.93 | 81.93 | 79.46 | 80.08 | 947,182 | -2.17(-2.64%) |
Apr 28, 2016 | 84.01 | 84.47 | 82.03 | 82.25 | 541,779 | -2.21(-2.61%) |
Apr 27, 2016 | 82.78 | 84.60 | 82.70 | 84.46 | 551,709 | +0.85(+1.02%) |
Apr 26, 2016 | 83.13 | 84.37 | 83.12 | 83.61 | 493,362 | +1.10(+1.33%) |
Apr 25, 2016 | 82.75 | 83.22 | 82.26 | 82.51 | 653,243 | -0.49(-0.60%) |
Apr 22, 2016 | 82.92 | 83.74 | 82.33 | 83.00 | 266,009 | +0.15(+0.18%) |
Apr 21, 2016 | 83.32 | 83.32 | 82.46 | 82.86 | 300,148 | -0.49(-0.59%) |
Apr 20, 2016 | 82.35 | 83.73 | 82.34 | 83.35 | 402,152 | +0.79(+0.95%) |
Apr 19, 2016 | 83.76 | 83.85 | 82.21 | 82.56 | 470,279 | -1.02(-1.22%) |
Apr 18, 2016 | 83.27 | 83.78 | 83.11 | 83.58 | 356,464 | +0.01(+0.01%) |
Apr 15, 2016 | 84.11 | 84.23 | 83.48 | 83.57 | 400,147 | -0.72(-0.86%) |
Apr 14, 2016 | 84.20 | 84.42 | 83.45 | 84.29 | 263,902 | -0.65(-0.77%) |
Apr 13, 2016 | 83.65 | 85.02 | 83.61 | 84.94 | 366,934 | +1.86(+2.24%) |
Apr 12, 2016 | 83.31 | 83.41 | 82.02 | 83.08 | 448,520 | -0.12(-0.14%) |
Apr 11, 2016 | 83.62 | 84.43 | 83.18 | 83.20 | 287,057 | -0.02(-0.02%) |
Apr 08, 2016 | 83.77 | 83.99 | 82.93 | 83.22 | 427,471 | +0.38(+0.46%) |
Apr 07, 2016 | 83.80 | 83.80 | 82.53 | 82.84 | 402,724 | -1.28(-1.53%) |
Apr 06, 2016 | 83.23 | 84.19 | 82.54 | 84.12 | 1,904,359 | +0.80(+0.96%) |
Apr 05, 2016 | 83.29 | 83.89 | 82.96 | 83.32 | 196,976 | -0.47(-0.56%) |
Apr 04, 2016 | 84.49 | 84.55 | 83.63 | 83.79 | 237,777 | -0.75(-0.89%) |
Apr 01, 2016 | 83.24 | 84.58 | 83.15 | 84.54 | 164,754 | +0.58(+0.69%) |
Mar 31, 2016 | 84.31 | 84.39 | 83.94 | 83.96 | 195,186 | -0.47(-0.55%) |
Mar 30, 2016 | 84.14 | 84.95 | 84.09 | 84.43 | 250,501 | +0.73(+0.88%) |
Mar 29, 2016 | 82.20 | 83.76 | 81.82 | 83.70 | 435,554 | +1.14(+1.38%) |
Mar 28, 2016 | 82.78 | 82.88 | 82.21 | 82.56 | 173,183 | -0.05(-0.06%) |
Mar 24, 2016 | 82.15 | 82.61 | 82.61 | 82.61 | 219,108 | -0.05(-0.07%) |
Mar 23, 2016 | 83.63 | 83.71 | 82.64 | 82.66 | 267,584 | -1.09(-1.31%) |
Mar 22, 2016 | 83.36 | 84.08 | 83.16 | 83.76 | 238,249 | -0.02(-0.02%) |
Mar 21, 2016 | 83.39 | 83.88 | 83.06 | 83.78 | 245,156 | +0.11(+0.13%) |
Mar 18, 2016 | 82.69 | 83.77 | 82.49 | 83.67 | 628,309 | +1.09(+1.32%) |
Mar 17, 2016 | 81.77 | 82.79 | 81.64 | 82.58 | 343,029 | +0.57(+0.69%) |
Mar 16, 2016 | 80.77 | 82.11 | 80.77 | 82.01 | 533,855 | +0.73(+0.90%) |
Mar 15, 2016 | 81.22 | 81.29 | 80.62 | 81.28 | 753,143 | -0.21(-0.26%) |
Mar 14, 2016 | 81.37 | 81.76 | 81.13 | 81.49 | 274,465 | -0.19(-0.23%) |
Mar 11, 2016 | 81.03 | 81.77 | 80.86 | 81.68 | 239,331 | +1.53(+1.90%) |
Mar 10, 2016 | 80.26 | 80.93 | 79.08 | 80.16 | 905,050 | +0.40(+0.50%) |
Mar 09, 2016 | 79.42 | 79.96 | 79.16 | 79.76 | 211,097 | +0.56(+0.70%) |
Mar 08, 2016 | 80.39 | 80.45 | 79.09 | 79.20 | 376,832 | -1.84(-2.27%) |
Mar 07, 2016 | 80.18 | 81.33 | 79.89 | 81.03 | 406,268 | +0.37(+0.45%) |
Mar 04, 2016 | 80.39 | 81.34 | 79.80 | 80.67 | 502,930 | +0.82(+1.03%) |
Mar 03, 2016 | 79.78 | 80.05 | 79.26 | 79.85 | 317,901 | +0.09(+0.11%) |
Mar 02, 2016 | 79.14 | 79.80 | 79.12 | 79.76 | 376,935 | +0.49(+0.62%) |
Mar 01, 2016 | 77.75 | 79.36 | 77.71 | 79.26 | 424,936 | +2.08(+2.70%) |
Feb 29, 2016 | 77.51 | 78.53 | 77.18 | 77.18 | 427,318 | -0.18(-0.24%) |
Feb 26, 2016 | 77.54 | 77.64 | 77.03 | 77.36 | 336,137 | +0.49(+0.64%) |
Feb 25, 2016 | 76.19 | 76.94 | 75.35 | 76.87 | 452,024 | +0.92(+1.22%) |
Feb 24, 2016 | 74.05 | 76.11 | 73.60 | 75.95 | 376,435 | +1.00(+1.33%) |
Feb 23, 2016 | 75.77 | 75.91 | 74.80 | 74.95 | 278,753 | -1.20(-1.57%) |
Feb 22, 2016 | 75.72 | 76.54 | 75.72 | 76.15 | 652,119 | +1.18(+1.57%) |
Feb 19, 2016 | 74.77 | 75.41 | 74.45 | 74.97 | 199,027 | +0.33(+0.44%) |
Feb 18, 2016 | 75.56 | 75.63 | 74.57 | 74.64 | 370,317 | -0.36(-0.48%) |
Feb 17, 2016 | 73.73 | 75.14 | 73.62 | 75.00 | 410,895 | +1.75(+2.38%) |
Feb 16, 2016 | 71.71 | 73.62 | 71.71 | 73.25 | 467,496 | +2.49(+3.51%) |
Feb 12, 2016 | 70.02 | 70.76 | 70.76 | 70.76 | 442,714 | +1.52(+2.19%) |
Feb 11, 2016 | 68.68 | 69.64 | 68.38 | 69.25 | 458,253 | -0.54(-0.77%) |
Feb 10, 2016 | 70.90 | 71.52 | 69.71 | 69.79 | 954,353 | -0.55(-0.78%) |
Feb 09, 2016 | 69.88 | 71.58 | 69.72 | 70.34 | 313,484 | -0.40(-0.57%) |
Feb 08, 2016 | 71.34 | 71.37 | 69.61 | 70.74 | 1,185,436 | -1.83(-2.52%) |
Feb 05, 2016 | 74.81 | 74.81 | 72.26 | 72.56 | 868,840 | -2.58(-3.43%) |
Feb 04, 2016 | 73.86 | 75.61 | 73.83 | 75.14 | 406,883 | +1.28(+1.73%) |
Feb 03, 2016 | 74.66 | 74.66 | 72.37 | 73.86 | 550,072 | +0.17(+0.24%) |
Feb 02, 2016 | 75.38 | 75.38 | 73.48 | 73.69 | 441,493 | -2.51(-3.30%) |