Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.22 | 81.70 | 78.99 | 79.47 | 3,571,827 | -0.83(-1.03%) |
Apr 28, 2016 | 79.52 | 83.13 | 79.46 | 80.30 | 3,297,666 | +0.05(+0.06%) |
Apr 27, 2016 | 80.45 | 81.98 | 79.99 | 80.25 | 2,794,043 | -0.44(-0.55%) |
Apr 26, 2016 | 81.85 | 83.05 | 80.33 | 80.69 | 4,089,704 | -1.15(-1.41%) |
Apr 25, 2016 | 86.25 | 86.25 | 80.95 | 81.85 | 5,445,900 | -4.55(-5.27%) |
Apr 22, 2016 | 85.98 | 87.09 | 84.94 | 86.40 | 2,757,757 | +0.19(+0.22%) |
Apr 21, 2016 | 87.11 | 87.46 | 84.92 | 86.21 | 5,798,856 | -3.24(-3.62%) |
Apr 20, 2016 | 89.34 | 90.88 | 88.65 | 89.45 | 2,693,181 | -0.54(-0.60%) |
Apr 19, 2016 | 87.04 | 90.36 | 87.04 | 89.99 | 3,814,754 | +3.16(+3.64%) |
Apr 18, 2016 | 87.38 | 87.64 | 86.31 | 86.83 | 2,809,744 | -1.07(-1.22%) |
Apr 15, 2016 | 87.68 | 88.79 | 87.13 | 87.90 | 2,067,753 | +0.00(+0.00%) |
Apr 14, 2016 | 90.90 | 91.04 | 86.94 | 87.90 | 4,369,399 | -0.01(-0.01%) |
Apr 13, 2016 | 86.73 | 88.38 | 86.16 | 87.91 | 3,318,446 | +0.44(+0.50%) |
Apr 12, 2016 | 87.98 | 88.40 | 85.97 | 87.47 | 3,821,495 | -1.01(-1.14%) |
Apr 11, 2016 | 89.67 | 91.31 | 88.47 | 88.48 | 4,226,749 | -0.42(-0.48%) |
Apr 08, 2016 | 90.56 | 92.20 | 87.66 | 88.90 | 6,944,045 | -1.09(-1.21%) |
Apr 07, 2016 | 85.54 | 90.76 | 85.29 | 89.99 | 14,044,377 | +9.40(+11.66%) |
Apr 06, 2016 | 82.53 | 82.64 | 77.15 | 80.60 | 8,409,363 | -1.23(-1.51%) |
Apr 05, 2016 | 82.46 | 83.97 | 81.36 | 81.83 | 4,915,901 | -2.23(-2.66%) |
Apr 04, 2016 | 85.10 | 86.60 | 83.85 | 84.06 | 3,059,828 | -1.21(-1.41%) |
Apr 01, 2016 | 82.66 | 85.73 | 81.31 | 85.27 | 5,049,960 | +1.18(+1.40%) |
Mar 31, 2016 | 84.67 | 85.16 | 82.85 | 84.09 | 3,303,235 | -0.50(-0.60%) |
Mar 30, 2016 | 86.09 | 86.39 | 82.57 | 84.59 | 3,571,329 | -0.14(-0.16%) |
Mar 29, 2016 | 85.25 | 85.89 | 82.94 | 84.73 | 3,791,893 | +1.18(+1.41%) |
Mar 28, 2016 | 84.18 | 84.50 | 80.65 | 83.55 | 3,671,447 | -0.58(-0.68%) |
Mar 24, 2016 | 81.45 | 84.12 | 84.12 | 84.12 | 3,666,090 | +1.54(+1.86%) |
Mar 23, 2016 | 85.28 | 85.29 | 82.35 | 82.58 | 2,501,804 | -2.92(-3.41%) |
Mar 22, 2016 | 84.90 | 86.94 | 84.31 | 85.50 | 4,447,678 | +2.03(+2.44%) |
Mar 21, 2016 | 83.77 | 83.97 | 81.06 | 83.47 | 3,036,922 | -1.15(-1.36%) |
Mar 18, 2016 | 82.51 | 86.90 | 82.40 | 84.62 | 7,815,114 | +4.70(+5.88%) |
Mar 17, 2016 | 78.03 | 80.35 | 77.94 | 79.92 | 3,619,895 | +2.25(+2.90%) |
Mar 16, 2016 | 74.60 | 77.94 | 74.43 | 77.67 | 2,644,441 | +2.75(+3.66%) |
Mar 15, 2016 | 77.46 | 77.84 | 73.75 | 74.93 | 3,779,884 | -1.77(-2.31%) |
Mar 14, 2016 | 77.54 | 78.45 | 76.19 | 76.70 | 2,839,621 | -0.76(-0.98%) |
Mar 11, 2016 | 75.19 | 78.49 | 74.88 | 77.45 | 4,337,233 | +1.80(+2.38%) |
Mar 10, 2016 | 74.47 | 76.29 | 73.17 | 75.65 | 3,627,167 | +2.25(+3.07%) |
Mar 09, 2016 | 73.28 | 74.20 | 71.79 | 73.40 | 2,637,034 | +1.16(+1.61%) |
Mar 08, 2016 | 74.88 | 75.47 | 72.11 | 72.24 | 3,972,055 | -3.35(-4.43%) |
Mar 07, 2016 | 75.15 | 77.12 | 73.87 | 75.59 | 5,773,428 | -1.31(-1.70%) |
Mar 04, 2016 | 79.53 | 79.55 | 75.89 | 76.90 | 6,715,189 | -2.62(-3.29%) |
Mar 03, 2016 | 75.74 | 79.98 | 75.22 | 79.52 | 6,112,230 | +3.02(+3.94%) |
Mar 02, 2016 | 76.57 | 76.83 | 74.97 | 76.50 | 6,007,551 | +0.44(+0.58%) |
Mar 01, 2016 | 76.01 | 77.62 | 75.75 | 76.06 | 6,336,845 | +1.83(+2.46%) |
Feb 29, 2016 | 73.95 | 74.81 | 73.45 | 74.23 | 2,712,910 | +0.28(+0.38%) |
Feb 26, 2016 | 73.25 | 75.24 | 73.06 | 73.95 | 3,292,673 | +1.39(+1.91%) |
Feb 25, 2016 | 71.03 | 72.72 | 70.02 | 72.57 | 2,967,126 | +0.86(+1.20%) |
Feb 24, 2016 | 70.60 | 72.03 | 68.01 | 71.70 | 5,138,005 | +0.02(+0.03%) |
Feb 23, 2016 | 71.74 | 72.69 | 70.41 | 71.69 | 4,758,804 | +0.11(+0.15%) |
Feb 22, 2016 | 71.26 | 73.19 | 70.76 | 71.58 | 5,404,709 | +2.11(+3.04%) |
Feb 19, 2016 | 68.73 | 69.92 | 68.09 | 69.46 | 4,675,271 | -0.69(-0.99%) |
Feb 18, 2016 | 67.65 | 71.32 | 65.77 | 70.16 | 7,064,690 | +2.00(+2.94%) |
Feb 17, 2016 | 67.35 | 69.99 | 65.87 | 68.15 | 7,758,306 | +1.39(+2.09%) |
Feb 16, 2016 | 63.35 | 67.96 | 62.46 | 66.76 | 10,126,508 | +4.93(+7.97%) |
Feb 12, 2016 | 56.12 | 61.83 | 61.83 | 61.83 | 11,983,643 | +8.45(+15.83%) |
Feb 11, 2016 | 52.28 | 55.14 | 50.54 | 53.38 | 6,039,580 | +1.39(+2.67%) |
Feb 10, 2016 | 52.77 | 53.84 | 51.52 | 51.99 | 3,091,859 | -0.28(-0.53%) |
Feb 09, 2016 | 51.39 | 53.51 | 50.62 | 52.27 | 3,056,650 | -0.31(-0.60%) |
Feb 08, 2016 | 54.62 | 54.96 | 51.02 | 52.58 | 4,301,223 | -2.78(-5.02%) |
Feb 05, 2016 | 56.62 | 57.54 | 55.00 | 55.36 | 2,753,228 | -1.67(-2.93%) |
Feb 04, 2016 | 55.88 | 58.57 | 54.83 | 57.04 | 4,104,359 | +0.55(+0.97%) |
Feb 03, 2016 | 55.87 | 57.15 | 53.24 | 56.49 | 4,742,789 | +1.05(+1.89%) |
Feb 02, 2016 | 58.61 | 58.98 | 54.78 | 55.44 | 6,074,097 | -4.56(-7.60%) |