Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2016 | 81.95 | 81.95 | 81.50 | 81.60 | 213 | +1.29(+1.61%) |
Mar 23, 2016 | 82.65 | 82.65 | 80.31 | 80.31 | 43 | -2.45(-2.96%) |
Mar 22, 2016 | 82.86 | 83.40 | 82.75 | 82.76 | 814 | +0.01(+0.01%) |
Mar 18, 2016 | 79.55 | 82.75 | 79.53 | 82.75 | 14 | +2.00(+2.48%) |
Mar 16, 2016 | 77.76 | 81.00 | 77.76 | 80.75 | 65 | -0.25(-0.31%) |
Mar 15, 2016 | 80.45 | 81.00 | 80.40 | 81.00 | 1,002 | +1.40(+1.76%) |
Mar 14, 2016 | 79.60 | 79.60 | 79.60 | 79.60 | 252 | -0.85(-1.06%) |
Mar 11, 2016 | 80.45 | 80.45 | 80.45 | 80.45 | 174 | +0.87(+1.09%) |
Mar 10, 2016 | 79.69 | 79.98 | 79.58 | 79.58 | 375 | -1.42(-1.75%) |
Mar 07, 2016 | 81.00 | 81.00 | 81.00 | 81.00 | 18 | +0.00(+0.00%) |
Mar 04, 2016 | 80.94 | 81.00 | 80.94 | 81.00 | 815 | -1.68(-2.03%) |
Mar 02, 2016 | 82.70 | 82.70 | 82.68 | 82.68 | 103 | +0.18(+0.21%) |
Mar 01, 2016 | 81.45 | 82.50 | 81.45 | 82.50 | 360 | +1.50(+1.85%) |
Feb 29, 2016 | 81.00 | 81.00 | 81.00 | 81.00 | 211 | -1.35(-1.64%) |
Feb 25, 2016 | 80.00 | 82.35 | 80.00 | 82.35 | 110 | +0.97(+1.20%) |
Feb 24, 2016 | 81.38 | 81.38 | 81.38 | 81.38 | 275 | +1.31(+1.63%) |
Feb 23, 2016 | 79.78 | 80.07 | 79.78 | 80.07 | 315 | -0.19(-0.24%) |
Feb 22, 2016 | 81.26 | 81.26 | 79.72 | 80.26 | 319 | +2.27(+2.91%) |
Feb 19, 2016 | 77.95 | 77.99 | 77.95 | 77.99 | 2,110 | +0.04(+0.05%) |
Feb 18, 2016 | 77.95 | 77.95 | 77.95 | 77.95 | 593 | +0.08(+0.10%) |
Feb 17, 2016 | 76.56 | 77.92 | 76.41 | 77.87 | 1,344 | +0.97(+1.27%) |
Feb 16, 2016 | 76.90 | 76.90 | 76.90 | 76.90 | 625 | +1.04(+1.36%) |
Feb 12, 2016 | 75.87 | 75.86 | 75.86 | 75.86 | 1,100 | -1.90(-2.44%) |
Feb 10, 2016 | 77.76 | 77.76 | 77.76 | 77.76 | 89 | +0.77(+1.00%) |
Feb 09, 2016 | 77.00 | 77.00 | 76.99 | 76.99 | 358 | +0.49(+0.64%) |
Feb 03, 2016 | 76.50 | 76.50 | 76.50 | 76.50 | 400 | +2.33(+3.14%) |
Feb 01, 2016 | 72.25 | 74.17 | 72.25 | 74.17 | 5 | +3.57(+5.06%) |
Jan 28, 2016 | 72.97 | 72.97 | 70.55 | 70.60 | 279 | -1.39(-1.93%) |
Jan 27, 2016 | 71.00 | 72.21 | 71.00 | 71.99 | 1,782 | -0.34(-0.47%) |
Jan 26, 2016 | 72.82 | 74.67 | 72.21 | 72.33 | 2,304 | +1.53(+2.16%) |
Jan 25, 2016 | 71.41 | 74.02 | 70.43 | 70.80 | 1,834 | +0.71(+1.01%) |
Jan 22, 2016 | 73.00 | 73.00 | 70.00 | 70.09 | 3,601 | -1.36(-1.90%) |
Jan 21, 2016 | 71.39 | 73.49 | 71.24 | 71.45 | 3,430 | -0.55(-0.76%) |
Jan 20, 2016 | 74.97 | 74.97 | 69.50 | 72.00 | 17,531 | -3.00(-4.00%) |
Jan 19, 2016 | 75.00 | 77.15 | 75.00 | 75.00 | 1,771 | -0.21(-0.28%) |
Jan 15, 2016 | 75.21 | 75.21 | 75.21 | 75.21 | 600 | -1.94(-2.51%) |
Jan 14, 2016 | 77.25 | 77.25 | 75.75 | 77.15 | 3,582 | -0.45(-0.58%) |
Jan 13, 2016 | 78.00 | 78.60 | 77.60 | 77.60 | 1,615 | -0.79(-1.01%) |
Jan 12, 2016 | 76.65 | 78.39 | 76.51 | 78.39 | 1,017 | +0.39(+0.50%) |
Jan 11, 2016 | 77.50 | 78.00 | 77.50 | 78.00 | 469 | +1.50(+1.96%) |
Jan 08, 2016 | 78.50 | 78.50 | 75.05 | 76.50 | 18,390 | -1.99(-2.54%) |
Jan 07, 2016 | 78.68 | 80.44 | 75.10 | 78.49 | 27,408 | -1.01(-1.27%) |
Jan 06, 2016 | 79.25 | 79.75 | 79.25 | 79.50 | 2,051 | -0.39(-0.49%) |
Jan 05, 2016 | 79.71 | 79.89 | 77.25 | 79.89 | 20,061 | -0.61(-0.76%) |
Jan 04, 2016 | 80.75 | 82.09 | 79.50 | 80.50 | 4,900 | +0.15(+0.19%) |
Dec 31, 2015 | 79.15 | 80.35 | 80.35 | 80.35 | 11,900 | +0.85(+1.07%) |
Dec 30, 2015 | 79.67 | 79.75 | 78.87 | 79.50 | 6,410 | -0.50(-0.62%) |
Dec 29, 2015 | 78.75 | 80.00 | 78.75 | 80.00 | 1,656 | -0.74(-0.92%) |
Dec 24, 2015 | 79.50 | 81.25 | 78.83 | 80.74 | 104 | +0.24(+0.30%) |
Dec 23, 2015 | 79.24 | 80.58 | 78.94 | 80.50 | 1,220 | +0.13(+0.16%) |
Dec 22, 2015 | 79.30 | 80.95 | 79.30 | 80.37 | 3,649 | -1.13(-1.39%) |
Dec 21, 2015 | 82.50 | 82.50 | 81.40 | 81.50 | 1,360 | +2.00(+2.52%) |
Dec 18, 2015 | 81.50 | 81.50 | 79.50 | 79.50 | 1,008 | -1.49(-1.84%) |
Dec 17, 2015 | 81.00 | 82.70 | 80.99 | 80.99 | 1,420 | -1.51(-1.83%) |
Dec 16, 2015 | 80.00 | 82.50 | 80.00 | 82.50 | 11,615 | +3.20(+4.04%) |
Dec 15, 2015 | 79.80 | 80.47 | 78.00 | 79.30 | 3,752 | -1.97(-2.42%) |
Dec 14, 2015 | 78.35 | 81.27 | 78.35 | 81.27 | 1,425 | +5.12(+6.72%) |
Dec 11, 2015 | 75.30 | 76.53 | 72.02 | 76.15 | 9,464 | -1.60(-2.06%) |
Dec 10, 2015 | 79.00 | 79.70 | 77.40 | 77.75 | 4,186 | -0.17(-0.22%) |
Dec 09, 2015 | 79.60 | 80.00 | 77.78 | 77.92 | 3,634 | -1.13(-1.43%) |
Dec 08, 2015 | 78.95 | 82.00 | 77.98 | 79.05 | 6,679 | +0.10(+0.13%) |
Dec 07, 2015 | 79.50 | 81.25 | 78.95 | 78.95 | 10,505 | -1.43(-1.78%) |
Dec 04, 2015 | 80.30 | 80.38 | 80.30 | 80.38 | 1,061 | -0.12(-0.15%) |
Dec 03, 2015 | 80.01 | 81.99 | 79.70 | 80.50 | 11,198 | +0.45(+0.56%) |
Dec 02, 2015 | 80.01 | 80.05 | 80.01 | 80.05 | 282 | -0.20(-0.25%) |
Dec 01, 2015 | 80.25 | 80.25 | 80.25 | 80.25 | 215 | +0.00(+0.00%) |
Nov 30, 2015 | 80.25 | 80.25 | 80.25 | 80.25 | 244 | -0.52(-0.64%) |
Nov 27, 2015 | 80.77 | 80.77 | 80.77 | 80.77 | 158 | +0.25(+0.31%) |
Nov 25, 2015 | 80.53 | 80.52 | 80.52 | 80.52 | 300 | -0.01(-0.01%) |
Nov 20, 2015 | 80.13 | 80.98 | 80.06 | 80.53 | 1,176 | +0.03(+0.03%) |
Nov 19, 2015 | 80.05 | 81.00 | 80.05 | 80.50 | 1,153 | -0.37(-0.46%) |
Nov 18, 2015 | 79.92 | 80.87 | 79.92 | 80.87 | 707 | +0.87(+1.09%) |
Nov 17, 2015 | 80.00 | 80.46 | 80.00 | 80.00 | 1,125 | +0.00(+0.00%) |
Nov 13, 2015 | 81.00 | 81.00 | 80.00 | 80.00 | 150 | -2.00(-2.44%) |
Nov 10, 2015 | 82.00 | 82.41 | 82.00 | 82.00 | 12 | -0.31(-0.37%) |
Nov 09, 2015 | 83.80 | 83.80 | 81.99 | 82.31 | 3,833 | -0.95(-1.14%) |
Nov 06, 2015 | 82.89 | 83.25 | 82.89 | 83.25 | 230 | -0.98(-1.16%) |
Nov 04, 2015 | 84.23 | 84.23 | 84.23 | 84.23 | 300 | +0.23(+0.27%) |
Nov 03, 2015 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | +0.00(+0.00%) |
Oct 30, 2015 | 82.36 | 84.00 | 82.36 | 84.00 | 150 | -0.33(-0.39%) |
Oct 29, 2015 | 82.89 | 84.33 | 82.89 | 84.33 | 230 | +1.08(+1.30%) |
Oct 27, 2015 | 83.25 | 83.44 | 83.25 | 83.25 | 5 | -0.75(-0.89%) |
Oct 26, 2015 | 85.85 | 85.85 | 84.00 | 84.00 | 470 | +0.50(+0.60%) |
Oct 23, 2015 | 83.50 | 83.52 | 83.25 | 83.50 | 4,793 | -0.91(-1.08%) |
Oct 22, 2015 | 85.19 | 85.19 | 84.33 | 84.41 | 763 | +0.51(+0.61%) |
Oct 20, 2015 | 83.90 | 83.90 | 83.90 | 83.90 | 136 | -1.10(-1.29%) |
Oct 15, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 29 | +1.47(+1.76%) |
Oct 14, 2015 | 84.01 | 84.08 | 83.25 | 83.53 | 1,778 | -0.42(-0.50%) |
Oct 13, 2015 | 83.42 | 83.95 | 83.42 | 83.95 | 544 | +1.20(+1.45%) |
Oct 12, 2015 | 84.78 | 84.78 | 82.75 | 82.75 | 450 | +0.75(+0.91%) |
Oct 07, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 89 | -2.59(-3.06%) |
Oct 05, 2015 | 80.50 | 84.59 | 78.81 | 84.59 | 310 | +2.09(+2.53%) |
Oct 02, 2015 | 82.50 | 82.50 | 82.50 | 82.50 | 135 | +0.50(+0.61%) |
Oct 01, 2015 | 81.00 | 82.28 | 81.00 | 82.00 | 1,491 | +2.00(+2.50%) |
Sep 30, 2015 | 81.50 | 81.50 | 80.00 | 80.00 | 469 | -0.25(-0.31%) |
Sep 29, 2015 | 80.20 | 80.25 | 80.20 | 80.25 | 2,091 | +0.00(+0.00%) |
Sep 28, 2015 | 81.00 | 82.35 | 80.15 | 80.25 | 1,763 | +0.25(+0.31%) |
Sep 25, 2015 | 80.00 | 80.00 | 80.00 | 80.00 | 534 | -0.77(-0.95%) |
Sep 24, 2015 | 78.79 | 80.77 | 78.79 | 80.77 | 231 | +0.29(+0.36%) |
Sep 23, 2015 | 81.29 | 81.79 | 80.48 | 80.48 | 757 | -0.42(-0.52%) |
Sep 22, 2015 | 81.00 | 82.00 | 80.70 | 80.90 | 18,049 | -0.43(-0.53%) |
Sep 21, 2015 | 81.01 | 82.00 | 81.01 | 81.33 | 3,430 | +3.33(+4.27%) |
Sep 18, 2015 | 81.01 | 81.01 | 78.00 | 78.00 | 2,303 | -3.01(-3.72%) |
Sep 17, 2015 | 81.01 | 81.01 | 81.01 | 81.01 | 258 | +0.00(+0.00%) |
Sep 16, 2015 | 80.00 | 81.01 | 80.00 | 81.01 | 966 | +0.00(+0.00%) |
Sep 15, 2015 | 81.70 | 81.70 | 81.00 | 81.01 | 564 | -0.74(-0.91%) |
Sep 14, 2015 | 81.75 | 81.75 | 81.60 | 81.75 | 495 | -0.21(-0.26%) |
Sep 11, 2015 | 81.96 | 81.96 | 81.96 | 81.96 | 321 | +0.01(+0.01%) |
Sep 10, 2015 | 81.63 | 81.95 | 81.63 | 81.95 | 407 | +1.95(+2.44%) |
Sep 09, 2015 | 80.00 | 81.96 | 80.00 | 80.00 | 715 | -0.50(-0.62%) |
Sep 08, 2015 | 81.95 | 81.96 | 80.50 | 80.50 | 1,283 | -2.19(-2.64%) |
Sep 04, 2015 | 81.50 | 82.69 | 82.69 | 82.69 | 1,200 | -0.11(-0.14%) |
Sep 02, 2015 | 82.80 | 82.80 | 82.80 | 82.80 | 43 | +0.10(+0.12%) |
Sep 01, 2015 | 82.70 | 82.70 | 82.70 | 82.70 | 428 | -1.00(-1.19%) |
Aug 31, 2015 | 83.50 | 83.70 | 83.50 | 83.70 | 781 | -0.80(-0.95%) |
Aug 28, 2015 | 87.00 | 87.00 | 83.50 | 84.50 | 990 | -2.09(-2.41%) |
Aug 25, 2015 | 86.59 | 86.59 | 86.59 | 86.59 | 92 | +1.09(+1.27%) |
Aug 24, 2015 | 86.24 | 86.24 | 85.50 | 85.50 | 944 | -1.45(-1.67%) |
Aug 21, 2015 | 84.34 | 86.95 | 84.34 | 86.95 | 500 | +0.78(+0.91%) |
Aug 18, 2015 | 86.17 | 86.17 | 86.17 | 86.17 | 28 | +1.17(+1.38%) |
Aug 17, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 111 | -0.20(-0.23%) |
Aug 14, 2015 | 86.19 | 86.19 | 85.20 | 85.20 | 505 | +0.21(+0.25%) |
Aug 12, 2015 | 84.99 | 84.99 | 84.99 | 84.99 | 78 | +1.35(+1.61%) |
Aug 11, 2015 | 83.50 | 83.64 | 83.50 | 83.64 | 796 | +1.64(+2.00%) |
Aug 10, 2015 | 86.61 | 87.00 | 82.00 | 82.00 | 3,311 | -2.63(-3.10%) |
Aug 07, 2015 | 83.79 | 84.63 | 83.79 | 84.63 | 350 | -0.57(-0.67%) |
Aug 05, 2015 | 85.50 | 85.20 | 85.20 | 85.20 | 4,800 | -1.15(-1.33%) |
Aug 03, 2015 | 85.00 | 88.10 | 85.00 | 86.35 | 55 | +3.75(+4.54%) |
Jul 31, 2015 | 80.66 | 86.22 | 80.66 | 82.60 | 2,952 | -2.14(-2.53%) |
Jul 28, 2015 | 84.75 | 84.75 | 84.74 | 84.74 | 239 | +1.20(+1.44%) |
Jul 27, 2015 | 84.10 | 85.43 | 82.79 | 83.54 | 5,393 | -0.46(-0.55%) |
Jul 23, 2015 | 83.60 | 84.00 | 84.00 | 84.00 | 300 | +0.49(+0.58%) |
Jul 21, 2015 | 82.50 | 83.51 | 82.50 | 83.51 | 131 | +1.26(+1.53%) |
Jul 20, 2015 | 82.11 | 83.96 | 82.11 | 82.25 | 1,255 | +1.75(+2.17%) |
Jul 16, 2015 | 80.00 | 81.80 | 78.80 | 80.50 | 1 | -0.85(-1.04%) |
Jul 15, 2015 | 79.21 | 81.35 | 79.21 | 81.35 | 1,023 | +0.85(+1.06%) |
Jul 14, 2015 | 79.50 | 83.25 | 79.50 | 80.50 | 7,438 | +1.25(+1.58%) |
Jul 10, 2015 | 79.25 | 79.25 | 79.25 | 79.25 | 28 | +0.75(+0.96%) |
Jul 08, 2015 | 79.51 | 79.51 | 78.50 | 78.50 | 54 | -0.46(-0.58%) |
Jul 07, 2015 | 81.50 | 82.91 | 78.94 | 78.96 | 3,686 | -3.62(-4.38%) |
Jul 06, 2015 | 82.58 | 82.58 | 82.58 | 82.58 | 381 | +0.31(+0.37%) |
Jul 02, 2015 | 81.00 | 82.27 | 82.27 | 82.27 | 700 | +1.09(+1.34%) |
Jul 01, 2015 | 79.59 | 81.19 | 79.59 | 81.19 | 602 | +1.64(+2.06%) |
Jun 30, 2015 | 79.55 | 79.55 | 79.55 | 79.55 | 200 | -2.45(-2.99%) |
Jun 25, 2015 | 81.00 | 82.36 | 80.99 | 82.00 | 47 | +1.00(+1.23%) |
Jun 24, 2015 | 81.42 | 81.42 | 81.00 | 81.00 | 413 | +0.11(+0.13%) |
Jun 23, 2015 | 80.55 | 81.88 | 80.55 | 80.89 | 606 | +0.47(+0.59%) |
Jun 18, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 55 | -0.83(-1.02%) |
Jun 17, 2015 | 82.00 | 83.00 | 81.25 | 81.25 | 2,987 | -1.36(-1.65%) |
Jun 16, 2015 | 82.50 | 82.70 | 82.50 | 82.61 | 417 | +0.60(+0.73%) |
Jun 15, 2015 | 81.13 | 82.54 | 81.12 | 82.01 | 1,367 | -2.99(-3.52%) |
Jun 10, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 100 | +0.80(+0.95%) |
Jun 09, 2015 | 82.21 | 84.27 | 82.21 | 84.20 | 2,740 | +1.80(+2.18%) |
Jun 04, 2015 | 83.00 | 83.30 | 82.40 | 82.40 | 20 | -1.30(-1.55%) |
Jun 03, 2015 | 83.69 | 83.70 | 83.69 | 83.70 | 306 | -1.00(-1.18%) |
Jun 02, 2015 | 82.00 | 84.70 | 82.00 | 84.70 | 3,014 | +1.35(+1.62%) |
Jun 01, 2015 | 82.75 | 84.20 | 82.67 | 83.35 | 9,757 | +2.35(+2.90%) |
May 29, 2015 | 82.70 | 84.35 | 79.35 | 81.00 | 22,517 | +0.00(+0.00%) |
May 28, 2015 | 82.32 | 86.36 | 81.00 | 81.00 | 11,538 | -1.90(-2.29%) |
May 27, 2015 | 83.99 | 86.50 | 81.99 | 82.90 | 14,628 | +0.75(+0.91%) |
May 26, 2015 | 84.12 | 84.12 | 82.15 | 82.15 | 421 | -1.65(-1.97%) |
May 22, 2015 | 83.45 | 83.80 | 83.80 | 83.80 | 4,400 | +1.05(+1.27%) |
May 21, 2015 | 80.48 | 83.50 | 78.49 | 82.75 | 11,117 | +0.56(+0.68%) |
May 20, 2015 | 78.25 | 84.30 | 78.00 | 82.19 | 11,898 | +5.19(+6.74%) |
May 12, 2015 | 76.25 | 77.00 | 77.00 | 77.00 | 300 | -1.50(-1.91%) |
May 11, 2015 | 78.91 | 78.91 | 75.36 | 78.50 | 2,484 | +2.09(+2.74%) |
May 08, 2015 | 76.41 | 76.41 | 76.41 | 76.41 | 164 | +1.41(+1.87%) |
May 07, 2015 | 75.21 | 75.21 | 75.00 | 75.00 | 229 | -0.10(-0.13%) |
May 06, 2015 | 77.39 | 77.39 | 75.10 | 75.10 | 1,046 | -4.40(-5.53%) |
May 05, 2015 | 79.50 | 79.50 | 79.50 | 79.50 | 618 | +0.50(+0.63%) |
May 04, 2015 | 80.00 | 80.03 | 78.55 | 79.00 | 1,501 | -0.50(-0.63%) |
Apr 28, 2015 | 80.05 | 80.05 | 79.50 | 79.50 | 166 | -2.50(-3.05%) |
Apr 27, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 1,490 | +0.53(+0.65%) |
Apr 22, 2015 | 81.47 | 81.47 | 81.00 | 81.47 | 16 | +0.47(+0.58%) |
Apr 21, 2015 | 81.00 | 81.00 | 81.00 | 81.00 | 1,001 | +1.74(+2.20%) |
Apr 20, 2015 | 80.25 | 80.25 | 76.69 | 79.26 | 706 | -3.74(-4.51%) |
Apr 06, 2015 | 83.00 | 83.00 | 83.00 | 83.00 | 70 | +1.00(+1.22%) |
Apr 02, 2015 | 82.98 | 82.00 | 82.00 | 82.00 | 400 | +1.50(+1.86%) |