Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.42 | 81.91 | 79.20 | 79.68 | 3,562,632 | -0.83(-1.03%) |
Apr 28, 2016 | 79.73 | 83.35 | 79.67 | 80.51 | 3,289,177 | +0.05(+0.06%) |
Apr 27, 2016 | 80.66 | 82.19 | 80.20 | 80.46 | 2,786,850 | -0.44(-0.55%) |
Apr 26, 2016 | 82.06 | 83.27 | 80.54 | 80.90 | 4,079,176 | -1.16(-1.41%) |
Apr 25, 2016 | 86.47 | 86.47 | 81.16 | 82.06 | 5,431,880 | -4.57(-5.27%) |
Apr 22, 2016 | 86.20 | 87.32 | 85.16 | 86.62 | 2,750,658 | +0.19(+0.22%) |
Apr 21, 2016 | 87.34 | 87.69 | 85.14 | 86.43 | 5,783,927 | -3.25(-3.62%) |
Apr 20, 2016 | 89.57 | 91.12 | 88.88 | 89.68 | 2,686,248 | -0.54(-0.60%) |
Apr 19, 2016 | 87.26 | 90.59 | 87.26 | 90.22 | 3,804,933 | +3.17(+3.64%) |
Apr 18, 2016 | 87.61 | 87.87 | 86.53 | 87.06 | 2,802,510 | -1.07(-1.22%) |
Apr 15, 2016 | 87.90 | 89.02 | 87.35 | 88.13 | 2,062,430 | +0.00(+0.00%) |
Apr 14, 2016 | 91.14 | 91.28 | 87.16 | 88.13 | 4,358,151 | -0.01(-0.01%) |
Apr 13, 2016 | 86.96 | 88.60 | 86.38 | 88.14 | 3,309,903 | +0.44(+0.50%) |
Apr 12, 2016 | 88.21 | 88.63 | 86.19 | 87.70 | 3,811,656 | -1.01(-1.14%) |
Apr 11, 2016 | 89.90 | 91.54 | 88.70 | 88.71 | 4,215,868 | -0.42(-0.48%) |
Apr 08, 2016 | 90.79 | 92.43 | 87.89 | 89.13 | 6,926,168 | -1.09(-1.21%) |
Apr 07, 2016 | 85.76 | 90.99 | 85.51 | 90.22 | 14,008,221 | +9.42(+11.66%) |
Apr 06, 2016 | 82.74 | 82.85 | 77.35 | 80.80 | 8,387,714 | -1.24(-1.51%) |
Apr 05, 2016 | 82.67 | 84.19 | 81.57 | 82.04 | 4,903,245 | -2.24(-2.66%) |
Apr 04, 2016 | 85.32 | 86.82 | 84.07 | 84.28 | 3,051,951 | -1.21(-1.41%) |
Apr 01, 2016 | 82.87 | 85.95 | 81.52 | 85.49 | 5,036,959 | +1.18(+1.40%) |
Mar 31, 2016 | 84.89 | 85.38 | 83.06 | 84.30 | 3,294,731 | -0.51(-0.60%) |
Mar 30, 2016 | 86.31 | 86.61 | 82.78 | 84.81 | 3,562,135 | -0.14(-0.16%) |
Mar 29, 2016 | 85.47 | 86.11 | 83.15 | 84.95 | 3,782,131 | +1.18(+1.41%) |
Mar 28, 2016 | 84.39 | 84.72 | 80.86 | 83.76 | 3,661,995 | -0.58(-0.68%) |
Mar 24, 2016 | 81.66 | 84.34 | 84.34 | 84.34 | 3,656,652 | +1.54(+1.86%) |
Mar 23, 2016 | 85.50 | 85.51 | 82.56 | 82.80 | 2,495,364 | -2.92(-3.41%) |
Mar 22, 2016 | 85.12 | 87.16 | 84.53 | 85.72 | 4,436,228 | +2.04(+2.44%) |
Mar 21, 2016 | 83.99 | 84.19 | 81.26 | 83.68 | 3,029,104 | -1.16(-1.36%) |
Mar 18, 2016 | 82.73 | 87.13 | 82.62 | 84.84 | 7,794,995 | +4.71(+5.88%) |
Mar 17, 2016 | 78.23 | 80.56 | 78.14 | 80.13 | 3,610,576 | +2.26(+2.90%) |
Mar 16, 2016 | 74.79 | 78.14 | 74.62 | 77.87 | 2,637,633 | +2.75(+3.66%) |
Mar 15, 2016 | 77.66 | 78.04 | 73.94 | 75.12 | 3,770,153 | -1.78(-2.31%) |
Mar 14, 2016 | 77.74 | 78.66 | 76.39 | 76.90 | 2,832,311 | -0.76(-0.98%) |
Mar 11, 2016 | 75.38 | 78.69 | 75.07 | 77.65 | 4,326,067 | +1.80(+2.38%) |
Mar 10, 2016 | 74.66 | 76.49 | 73.36 | 75.85 | 3,617,829 | +2.26(+3.07%) |
Mar 09, 2016 | 73.47 | 74.39 | 71.98 | 73.59 | 2,630,245 | +1.16(+1.61%) |
Mar 08, 2016 | 75.07 | 75.66 | 72.29 | 72.43 | 3,961,829 | -3.36(-4.43%) |
Mar 07, 2016 | 75.34 | 77.32 | 74.06 | 75.79 | 5,758,565 | -1.31(-1.70%) |
Mar 04, 2016 | 79.74 | 79.76 | 76.08 | 77.09 | 6,697,902 | -2.63(-3.29%) |
Mar 03, 2016 | 75.93 | 80.19 | 75.42 | 79.72 | 6,096,494 | +3.02(+3.94%) |
Mar 02, 2016 | 76.77 | 77.03 | 75.16 | 76.70 | 5,992,085 | +0.44(+0.58%) |
Mar 01, 2016 | 76.20 | 77.82 | 75.95 | 76.26 | 6,320,531 | +1.83(+2.46%) |
Feb 29, 2016 | 74.14 | 75.00 | 73.64 | 74.42 | 2,705,926 | +0.28(+0.38%) |
Feb 26, 2016 | 73.44 | 75.43 | 73.25 | 74.14 | 3,284,196 | +1.39(+1.91%) |
Feb 25, 2016 | 71.21 | 72.91 | 70.20 | 72.75 | 2,959,488 | +0.87(+1.20%) |
Feb 24, 2016 | 70.78 | 72.21 | 68.19 | 71.89 | 5,124,778 | +0.02(+0.03%) |
Feb 23, 2016 | 71.92 | 72.88 | 70.59 | 71.87 | 4,746,553 | +0.11(+0.15%) |
Feb 22, 2016 | 71.45 | 73.38 | 70.94 | 71.76 | 5,390,795 | +2.12(+3.04%) |
Feb 19, 2016 | 68.91 | 70.10 | 68.26 | 69.64 | 4,663,235 | -0.69(-0.99%) |
Feb 18, 2016 | 67.83 | 71.50 | 65.94 | 70.34 | 7,046,502 | +2.01(+2.94%) |
Feb 17, 2016 | 67.52 | 70.18 | 66.04 | 68.33 | 7,738,334 | +1.40(+2.09%) |
Feb 16, 2016 | 63.51 | 68.13 | 62.63 | 66.93 | 10,100,438 | +4.94(+7.97%) |
Feb 12, 2016 | 56.26 | 61.99 | 61.99 | 61.99 | 11,952,792 | +8.47(+15.83%) |
Feb 11, 2016 | 52.41 | 55.28 | 50.67 | 53.52 | 6,024,031 | +1.39(+2.67%) |
Feb 10, 2016 | 52.91 | 53.97 | 51.65 | 52.13 | 3,083,899 | -0.28(-0.53%) |
Feb 09, 2016 | 51.53 | 53.65 | 50.75 | 52.40 | 3,048,781 | -0.31(-0.60%) |
Feb 08, 2016 | 54.76 | 55.10 | 51.15 | 52.72 | 4,290,150 | -2.79(-5.02%) |
Feb 05, 2016 | 56.76 | 57.69 | 55.14 | 55.51 | 2,746,140 | -1.68(-2.93%) |
Feb 04, 2016 | 56.03 | 58.73 | 54.97 | 57.18 | 4,093,792 | +0.55(+0.97%) |
Feb 03, 2016 | 56.01 | 57.30 | 53.37 | 56.64 | 4,730,579 | +1.05(+1.89%) |
Feb 02, 2016 | 58.76 | 59.13 | 54.92 | 55.59 | 6,058,460 | -4.57(-7.60%) |