Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 85.03 | 87.44 | 84.19 | 87.35 | 1,269,070 | +2.25(+2.65%) |
Apr 28, 2016 | 85.00 | 86.41 | 83.30 | 85.10 | 1,645,131 | -0.87(-1.01%) |
Apr 27, 2016 | 85.13 | 86.42 | 84.52 | 85.97 | 1,216,305 | +0.86(+1.01%) |
Apr 26, 2016 | 84.67 | 85.49 | 84.18 | 85.11 | 909,218 | -0.08(-0.10%) |
Apr 25, 2016 | 86.15 | 86.25 | 84.76 | 85.19 | 756,730 | -0.62(-0.73%) |
Apr 22, 2016 | 85.84 | 86.48 | 85.11 | 85.81 | 692,271 | -0.16(-0.18%) |
Apr 21, 2016 | 86.24 | 87.04 | 85.87 | 85.97 | 706,157 | -0.10(-0.11%) |
Apr 20, 2016 | 85.69 | 86.39 | 85.07 | 86.06 | 744,898 | +0.48(+0.56%) |
Apr 19, 2016 | 86.08 | 86.38 | 85.21 | 85.58 | 1,041,266 | -0.42(-0.49%) |
Apr 18, 2016 | 85.18 | 86.07 | 84.98 | 86.00 | 477,184 | +0.77(+0.90%) |
Apr 15, 2016 | 84.40 | 85.34 | 83.89 | 85.23 | 505,168 | +0.64(+0.76%) |
Apr 14, 2016 | 85.10 | 85.52 | 84.46 | 84.59 | 564,162 | -0.55(-0.64%) |
Apr 13, 2016 | 84.52 | 85.38 | 84.37 | 85.14 | 559,116 | +1.15(+1.37%) |
Apr 12, 2016 | 83.88 | 84.34 | 82.43 | 83.98 | 753,971 | +0.05(+0.06%) |
Apr 11, 2016 | 83.95 | 84.48 | 83.34 | 83.94 | 756,026 | +0.16(+0.19%) |
Apr 08, 2016 | 85.17 | 85.17 | 82.86 | 83.78 | 617,745 | -1.23(-1.44%) |
Apr 07, 2016 | 85.22 | 86.28 | 84.53 | 85.01 | 1,058,183 | -0.16(-0.18%) |
Apr 06, 2016 | 83.71 | 85.30 | 83.16 | 85.16 | 936,600 | +1.83(+2.19%) |
Apr 05, 2016 | 84.43 | 84.43 | 82.07 | 83.34 | 1,478,711 | -1.38(-1.62%) |
Apr 04, 2016 | 85.67 | 86.10 | 84.29 | 84.71 | 804,765 | -1.16(-1.35%) |
Apr 01, 2016 | 85.91 | 86.60 | 85.17 | 85.88 | 590,833 | -0.42(-0.48%) |
Mar 31, 2016 | 85.69 | 86.74 | 85.41 | 86.29 | 1,011,158 | +0.54(+0.63%) |
Mar 30, 2016 | 84.89 | 86.16 | 84.16 | 85.75 | 701,234 | +0.91(+1.07%) |
Mar 29, 2016 | 84.75 | 85.61 | 84.05 | 84.84 | 1,257,637 | +0.19(+0.22%) |
Mar 28, 2016 | 82.99 | 85.40 | 82.59 | 84.66 | 786,511 | +1.74(+2.10%) |
Mar 24, 2016 | 82.60 | 82.91 | 82.91 | 82.91 | 717,199 | +0.21(+0.26%) |
Mar 23, 2016 | 83.64 | 83.58 | 82.51 | 82.70 | 699,708 | -0.94(-1.13%) |
Mar 22, 2016 | 84.59 | 84.90 | 83.37 | 83.64 | 830,837 | -0.61(-0.73%) |
Mar 21, 2016 | 83.73 | 84.82 | 83.73 | 84.25 | 917,100 | +0.64(+0.76%) |
Mar 18, 2016 | 83.34 | 84.97 | 82.99 | 83.62 | 1,038,791 | -0.66(-0.79%) |
Mar 17, 2016 | 83.40 | 85.70 | 83.28 | 84.28 | 1,603,924 | +0.69(+0.82%) |
Mar 16, 2016 | 83.63 | 84.10 | 82.97 | 83.59 | 999,869 | -0.04(-0.05%) |
Mar 15, 2016 | 84.00 | 84.47 | 83.23 | 83.63 | 899,901 | -0.08(-0.10%) |
Mar 14, 2016 | 82.98 | 84.51 | 82.71 | 83.71 | 883,415 | +0.70(+0.85%) |
Mar 11, 2016 | 83.15 | 83.63 | 82.46 | 83.01 | 529,746 | +0.71(+0.87%) |
Mar 10, 2016 | 82.96 | 83.31 | 81.46 | 82.30 | 767,033 | -0.21(-0.26%) |
Mar 09, 2016 | 83.39 | 83.71 | 82.30 | 82.51 | 462,334 | -0.29(-0.35%) |
Mar 08, 2016 | 83.31 | 83.81 | 82.75 | 82.80 | 593,507 | -0.62(-0.74%) |
Mar 07, 2016 | 84.05 | 84.46 | 83.06 | 83.42 | 640,825 | -0.67(-0.80%) |
Mar 04, 2016 | 83.83 | 84.30 | 83.34 | 84.09 | 817,064 | +0.24(+0.28%) |
Mar 03, 2016 | 83.88 | 84.37 | 82.85 | 83.85 | 801,410 | -0.35(-0.42%) |
Mar 02, 2016 | 83.12 | 84.23 | 82.47 | 84.20 | 927,096 | +0.44(+0.53%) |
Mar 01, 2016 | 83.34 | 84.13 | 82.32 | 83.76 | 1,350,913 | +0.81(+0.97%) |
Feb 29, 2016 | 82.26 | 84.23 | 81.62 | 82.95 | 1,594,522 | +0.51(+0.62%) |
Feb 26, 2016 | 81.38 | 82.74 | 80.58 | 82.44 | 1,624,648 | +1.27(+1.57%) |
Feb 25, 2016 | 76.63 | 81.41 | 75.94 | 81.16 | 5,357,841 | +9.18(+12.76%) |
Feb 24, 2016 | 71.57 | 72.37 | 71.01 | 71.98 | 1,594,022 | +0.19(+0.26%) |
Feb 23, 2016 | 72.16 | 72.81 | 71.04 | 71.79 | 1,784,196 | -0.36(-0.50%) |
Feb 22, 2016 | 71.78 | 72.43 | 71.70 | 72.15 | 2,911,581 | +0.76(+1.06%) |
Feb 19, 2016 | 73.18 | 73.46 | 71.21 | 71.39 | 1,565,318 | -3.00(-4.03%) |
Feb 18, 2016 | 73.79 | 74.77 | 73.43 | 74.39 | 670,081 | +0.20(+0.27%) |
Feb 17, 2016 | 74.37 | 75.30 | 73.90 | 74.19 | 783,786 | +0.19(+0.25%) |
Feb 16, 2016 | 71.61 | 74.38 | 71.15 | 74.00 | 853,391 | +3.29(+4.65%) |
Feb 12, 2016 | 69.61 | 70.71 | 70.71 | 70.71 | 1,347,069 | +2.02(+2.93%) |
Feb 11, 2016 | 69.00 | 69.51 | 68.11 | 68.69 | 1,559,620 | -0.72(-1.03%) |
Feb 10, 2016 | 70.33 | 70.98 | 69.35 | 69.41 | 941,923 | -0.63(-0.90%) |
Feb 09, 2016 | 71.42 | 71.66 | 69.13 | 70.04 | 1,856,115 | -2.29(-3.16%) |
Feb 08, 2016 | 73.60 | 73.60 | 71.42 | 72.32 | 1,264,822 | -2.27(-3.04%) |
Feb 05, 2016 | 76.96 | 77.66 | 74.06 | 74.59 | 1,549,848 | -2.76(-3.57%) |
Feb 04, 2016 | 78.60 | 78.60 | 77.12 | 77.35 | 1,030,222 | -1.86(-2.35%) |
Feb 03, 2016 | 80.72 | 80.85 | 77.97 | 79.21 | 971,853 | -1.00(-1.25%) |
Feb 02, 2016 | 80.31 | 81.56 | 79.83 | 80.22 | 1,177,541 | -0.11(-0.13%) |