Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.72 | 79.90 | 78.56 | 78.99 | 45,439 | -0.18(-0.23%) |
Apr 28, 2016 | 79.87 | 81.28 | 78.86 | 79.17 | 50,730 | -1.10(-1.37%) |
Apr 27, 2016 | 79.16 | 80.71 | 78.50 | 80.27 | 55,192 | +1.14(+1.44%) |
Apr 26, 2016 | 78.55 | 79.55 | 77.60 | 79.13 | 43,440 | +0.97(+1.24%) |
Apr 25, 2016 | 79.37 | 79.51 | 77.71 | 78.16 | 58,560 | -1.57(-1.97%) |
Apr 22, 2016 | 77.82 | 80.00 | 77.60 | 79.73 | 58,297 | +1.68(+2.15%) |
Apr 21, 2016 | 79.19 | 79.54 | 77.77 | 78.05 | 87,351 | -1.07(-1.35%) |
Apr 20, 2016 | 78.44 | 79.81 | 78.42 | 79.12 | 66,441 | +0.98(+1.25%) |
Apr 19, 2016 | 79.54 | 79.55 | 77.85 | 78.14 | 53,651 | -1.10(-1.39%) |
Apr 18, 2016 | 78.58 | 79.75 | 78.33 | 79.24 | 78,351 | +0.42(+0.53%) |
Apr 15, 2016 | 78.60 | 79.99 | 77.78 | 78.82 | 72,708 | +0.09(+0.11%) |
Apr 14, 2016 | 78.81 | 79.68 | 78.54 | 78.73 | 60,277 | -0.39(-0.49%) |
Apr 13, 2016 | 79.07 | 79.88 | 78.80 | 79.12 | 161,449 | +0.68(+0.87%) |
Apr 12, 2016 | 78.58 | 78.90 | 77.37 | 78.44 | 66,785 | +0.09(+0.11%) |
Apr 11, 2016 | 79.84 | 80.21 | 78.02 | 78.35 | 62,062 | -1.24(-1.56%) |
Apr 08, 2016 | 80.03 | 80.33 | 78.82 | 79.59 | 74,622 | +0.08(+0.10%) |
Apr 07, 2016 | 79.92 | 80.74 | 78.88 | 79.51 | 92,224 | -0.52(-0.65%) |
Apr 06, 2016 | 79.29 | 80.34 | 78.62 | 80.03 | 82,354 | +0.96(+1.21%) |
Apr 05, 2016 | 79.28 | 79.97 | 78.15 | 79.07 | 107,712 | -0.46(-0.58%) |
Apr 04, 2016 | 79.65 | 79.97 | 78.71 | 79.53 | 77,045 | -0.22(-0.28%) |
Apr 01, 2016 | 78.59 | 80.15 | 78.41 | 79.75 | 72,143 | +0.74(+0.94%) |
Mar 31, 2016 | 78.43 | 79.46 | 78.03 | 79.01 | 70,982 | +0.40(+0.51%) |
Mar 30, 2016 | 79.93 | 79.98 | 78.45 | 78.61 | 58,472 | -0.88(-1.11%) |
Mar 29, 2016 | 74.67 | 80.05 | 74.67 | 79.49 | 121,196 | +4.68(+6.26%) |
Mar 28, 2016 | 75.29 | 75.55 | 74.10 | 74.81 | 107,430 | -0.58(-0.77%) |
Mar 24, 2016 | 76.19 | 75.39 | 75.39 | 75.39 | 78,700 | -1.07(-1.40%) |
Mar 23, 2016 | 77.21 | 77.60 | 76.14 | 76.46 | 90,229 | -1.08(-1.39%) |
Mar 22, 2016 | 76.81 | 78.20 | 75.82 | 77.54 | 43,016 | +0.24(+0.31%) |
Mar 21, 2016 | 75.86 | 78.19 | 75.72 | 77.30 | 122,952 | +1.07(+1.40%) |
Mar 18, 2016 | 75.40 | 77.34 | 74.70 | 76.23 | 98,901 | +1.21(+1.61%) |
Mar 17, 2016 | 73.63 | 75.49 | 73.35 | 75.02 | 85,010 | +1.21(+1.64%) |
Mar 16, 2016 | 74.38 | 74.89 | 72.61 | 73.81 | 55,133 | -0.64(-0.86%) |
Mar 15, 2016 | 75.54 | 76.17 | 74.03 | 74.45 | 98,899 | -1.30(-1.72%) |
Mar 14, 2016 | 77.48 | 77.48 | 75.67 | 75.75 | 71,584 | -1.74(-2.25%) |
Mar 11, 2016 | 75.64 | 77.65 | 75.62 | 77.49 | 55,025 | +2.11(+2.80%) |
Mar 10, 2016 | 76.40 | 77.45 | 74.67 | 75.38 | 91,082 | -0.87(-1.14%) |
Mar 09, 2016 | 77.53 | 78.11 | 75.60 | 76.25 | 95,253 | -1.32(-1.70%) |
Mar 08, 2016 | 76.91 | 78.00 | 76.69 | 77.57 | 123,966 | +0.79(+1.03%) |
Mar 07, 2016 | 74.67 | 76.91 | 74.67 | 76.78 | 76,478 | +1.82(+2.43%) |
Mar 04, 2016 | 73.73 | 75.30 | 73.54 | 74.96 | 87,541 | +0.90(+1.22%) |
Mar 03, 2016 | 72.65 | 74.39 | 70.84 | 74.06 | 151,406 | -2.48(-3.24%) |
Mar 02, 2016 | 75.99 | 76.97 | 74.34 | 76.54 | 118,749 | +0.79(+1.04%) |
Mar 01, 2016 | 75.08 | 75.98 | 73.72 | 75.75 | 71,649 | +0.77(+1.03%) |
Feb 29, 2016 | 75.64 | 75.67 | 73.89 | 74.98 | 67,493 | -0.78(-1.03%) |
Feb 26, 2016 | 74.96 | 76.17 | 74.30 | 75.76 | 43,317 | +1.08(+1.45%) |
Feb 25, 2016 | 74.03 | 75.12 | 73.22 | 74.68 | 32,484 | +0.77(+1.04%) |
Feb 24, 2016 | 73.55 | 74.48 | 72.26 | 73.91 | 73,852 | -0.14(-0.19%) |
Feb 23, 2016 | 73.51 | 74.86 | 73.51 | 74.05 | 58,269 | +0.30(+0.41%) |
Feb 22, 2016 | 72.92 | 74.49 | 72.22 | 73.75 | 105,644 | +1.34(+1.85%) |
Feb 19, 2016 | 72.02 | 73.45 | 72.02 | 72.41 | 105,287 | +0.29(+0.40%) |
Feb 18, 2016 | 72.69 | 73.60 | 71.90 | 72.12 | 52,633 | -0.43(-0.59%) |
Feb 17, 2016 | 72.24 | 73.24 | 72.05 | 72.55 | 47,741 | +0.78(+1.09%) |
Feb 16, 2016 | 71.30 | 73.15 | 70.86 | 71.77 | 77,214 | +1.12(+1.59%) |
Feb 12, 2016 | 70.68 | 70.65 | 70.65 | 70.65 | 60,400 | +0.53(+0.76%) |
Feb 11, 2016 | 70.33 | 71.28 | 69.56 | 70.12 | 66,845 | -1.16(-1.63%) |
Feb 10, 2016 | 71.41 | 73.37 | 70.93 | 71.28 | 60,541 | +0.33(+0.47%) |
Feb 09, 2016 | 70.91 | 72.71 | 70.72 | 70.95 | 68,352 | -0.49(-0.69%) |
Feb 08, 2016 | 70.36 | 71.98 | 68.71 | 71.44 | 61,680 | +0.94(+1.33%) |
Feb 05, 2016 | 72.06 | 72.42 | 70.04 | 70.50 | 67,404 | -1.87(-2.58%) |
Feb 04, 2016 | 72.52 | 73.14 | 71.75 | 72.37 | 61,644 | -0.09(-0.12%) |
Feb 03, 2016 | 72.81 | 74.47 | 71.32 | 72.46 | 55,550 | -0.07(-0.10%) |
Feb 02, 2016 | 73.25 | 73.74 | 72.42 | 72.53 | 43,721 | -1.46(-1.97%) |