Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.83 | 80.25 | 79.10 | 80.01 | 1,009,566 | -0.04(-0.05%) |
Apr 28, 2016 | 80.23 | 80.72 | 79.81 | 80.05 | 690,824 | -0.71(-0.88%) |
Apr 27, 2016 | 79.24 | 80.87 | 79.24 | 80.76 | 650,130 | +1.29(+1.62%) |
Apr 26, 2016 | 79.01 | 79.65 | 78.84 | 79.47 | 641,621 | +0.70(+0.89%) |
Apr 25, 2016 | 79.50 | 79.53 | 78.30 | 78.77 | 547,781 | -1.06(-1.33%) |
Apr 22, 2016 | 78.84 | 80.35 | 78.84 | 79.83 | 782,777 | +0.88(+1.11%) |
Apr 21, 2016 | 79.45 | 79.88 | 78.69 | 78.95 | 733,231 | -0.35(-0.44%) |
Apr 20, 2016 | 78.66 | 79.51 | 78.05 | 79.30 | 941,990 | +0.51(+0.65%) |
Apr 19, 2016 | 77.70 | 78.81 | 77.50 | 78.79 | 997,633 | +1.10(+1.42%) |
Apr 18, 2016 | 77.33 | 77.80 | 77.05 | 77.69 | 962,749 | +0.30(+0.39%) |
Apr 15, 2016 | 77.37 | 77.67 | 76.73 | 77.39 | 834,115 | -0.26(-0.33%) |
Apr 14, 2016 | 78.18 | 78.46 | 77.52 | 77.65 | 940,094 | -0.69(-0.88%) |
Apr 13, 2016 | 77.16 | 78.42 | 77.16 | 78.34 | 730,524 | +1.62(+2.11%) |
Apr 12, 2016 | 76.42 | 76.93 | 75.80 | 76.72 | 1,039,024 | +0.27(+0.35%) |
Apr 11, 2016 | 77.04 | 77.54 | 76.43 | 76.45 | 854,200 | -0.26(-0.34%) |
Apr 08, 2016 | 76.71 | 77.71 | 76.55 | 76.71 | 1,033,581 | +0.38(+0.50%) |
Apr 07, 2016 | 76.21 | 76.81 | 75.72 | 76.33 | 1,481,692 | -0.16(-0.21%) |
Apr 06, 2016 | 75.15 | 76.57 | 74.65 | 76.49 | 1,459,137 | +1.43(+1.91%) |
Apr 05, 2016 | 76.34 | 76.39 | 75.01 | 75.06 | 1,463,984 | -1.93(-2.51%) |
Apr 04, 2016 | 77.82 | 77.93 | 76.94 | 76.99 | 939,505 | -0.81(-1.04%) |
Apr 01, 2016 | 77.39 | 78.00 | 75.57 | 77.80 | 1,885,997 | -0.06(-0.08%) |
Mar 31, 2016 | 78.63 | 79.10 | 77.34 | 77.86 | 1,351,588 | -0.85(-1.08%) |
Mar 30, 2016 | 78.84 | 79.10 | 77.80 | 78.71 | 921,672 | +0.23(+0.29%) |
Mar 29, 2016 | 77.86 | 78.66 | 77.11 | 78.48 | 650,934 | +0.64(+0.82%) |
Mar 28, 2016 | 78.41 | 78.54 | 77.60 | 77.84 | 715,114 | -0.32(-0.41%) |
Mar 24, 2016 | 78.60 | 78.16 | 78.16 | 78.16 | 780,800 | -0.88(-1.11%) |
Mar 23, 2016 | 79.48 | 79.50 | 78.50 | 79.04 | 935,911 | -0.58(-0.73%) |
Mar 22, 2016 | 78.24 | 80.32 | 78.18 | 79.62 | 1,162,836 | +1.06(+1.35%) |
Mar 21, 2016 | 78.53 | 78.93 | 77.93 | 78.56 | 951,186 | -0.34(-0.43%) |
Mar 18, 2016 | 78.89 | 79.57 | 78.52 | 78.90 | 1,222,531 | +0.38(+0.48%) |
Mar 17, 2016 | 78.30 | 79.19 | 77.93 | 78.52 | 1,003,426 | +0.16(+0.20%) |
Mar 16, 2016 | 77.60 | 78.53 | 77.27 | 78.36 | 922,075 | +0.70(+0.90%) |
Mar 15, 2016 | 78.63 | 79.53 | 76.73 | 77.66 | 1,468,302 | -1.93(-2.42%) |
Mar 14, 2016 | 80.00 | 80.54 | 79.53 | 79.59 | 867,559 | -0.83(-1.03%) |
Mar 11, 2016 | 80.13 | 80.63 | 78.95 | 80.42 | 956,667 | +0.78(+0.98%) |
Mar 10, 2016 | 79.90 | 81.13 | 78.79 | 79.64 | 852,248 | -0.12(-0.15%) |
Mar 09, 2016 | 78.77 | 80.17 | 78.31 | 79.76 | 1,090,697 | +1.59(+2.03%) |
Mar 08, 2016 | 78.75 | 79.43 | 77.18 | 78.17 | 1,480,457 | -1.16(-1.46%) |
Mar 07, 2016 | 80.55 | 80.65 | 78.89 | 79.33 | 1,187,383 | -1.82(-2.24%) |
Mar 04, 2016 | 80.56 | 81.89 | 80.53 | 81.15 | 944,115 | +0.68(+0.85%) |
Mar 03, 2016 | 79.75 | 80.67 | 79.57 | 80.47 | 848,856 | +0.32(+0.40%) |
Mar 02, 2016 | 79.14 | 81.22 | 79.00 | 80.15 | 911,318 | +0.75(+0.94%) |
Mar 01, 2016 | 78.77 | 80.23 | 77.73 | 79.40 | 1,532,282 | +1.38(+1.77%) |
Feb 29, 2016 | 77.46 | 79.75 | 77.43 | 78.02 | 1,686,516 | +1.48(+1.93%) |
Feb 26, 2016 | 76.53 | 76.97 | 76.18 | 76.54 | 850,233 | +0.40(+0.53%) |
Feb 25, 2016 | 75.93 | 76.36 | 75.21 | 76.14 | 752,288 | +0.68(+0.90%) |
Feb 24, 2016 | 74.94 | 75.66 | 74.48 | 75.46 | 791,239 | +0.06(+0.08%) |
Feb 23, 2016 | 76.00 | 76.36 | 75.32 | 75.40 | 797,089 | -1.04(-1.36%) |
Feb 22, 2016 | 75.81 | 76.83 | 75.81 | 76.44 | 1,130,202 | +1.26(+1.68%) |
Feb 19, 2016 | 74.51 | 75.39 | 73.74 | 75.18 | 1,123,258 | +0.83(+1.12%) |
Feb 18, 2016 | 74.35 | 76.10 | 74.22 | 74.35 | 724,754 | +0.09(+0.12%) |
Feb 17, 2016 | 73.80 | 74.63 | 73.66 | 74.26 | 808,769 | +0.80(+1.09%) |
Feb 16, 2016 | 73.05 | 73.55 | 72.53 | 73.46 | 1,077,674 | +1.40(+1.94%) |
Feb 12, 2016 | 72.50 | 72.06 | 72.06 | 72.06 | 948,300 | +0.35(+0.49%) |
Feb 11, 2016 | 71.72 | 72.40 | 71.00 | 71.71 | 1,066,333 | -1.01(-1.39%) |
Feb 10, 2016 | 73.26 | 73.67 | 72.40 | 72.72 | 1,298,326 | -0.01(-0.01%) |
Feb 09, 2016 | 72.20 | 73.72 | 72.08 | 72.73 | 1,301,427 | -0.29(-0.40%) |
Feb 08, 2016 | 74.80 | 75.27 | 71.76 | 73.02 | 2,037,741 | -2.66(-3.51%) |
Feb 05, 2016 | 78.84 | 78.84 | 74.92 | 75.68 | 1,792,875 | -3.16(-4.01%) |
Feb 04, 2016 | 77.72 | 79.82 | 77.58 | 78.84 | 1,455,514 | +0.95(+1.22%) |
Feb 03, 2016 | 77.53 | 78.86 | 77.25 | 77.89 | 3,180,129 | -0.35(-0.45%) |
Feb 02, 2016 | 84.01 | 84.09 | 77.03 | 78.24 | 6,299,574 | -8.48(-9.78%) |