Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 85.97 | 88.40 | 85.11 | 88.31 | 1,255,283 | +2.28(+2.65%) |
Apr 28, 2016 | 85.93 | 87.36 | 84.21 | 86.03 | 1,627,259 | -0.88(-1.01%) |
Apr 27, 2016 | 86.07 | 87.37 | 85.44 | 86.91 | 1,203,091 | +0.87(+1.01%) |
Apr 26, 2016 | 85.60 | 86.43 | 85.11 | 86.04 | 899,341 | -0.08(-0.10%) |
Apr 25, 2016 | 87.10 | 87.20 | 85.69 | 86.12 | 748,509 | -0.63(-0.73%) |
Apr 22, 2016 | 86.79 | 87.43 | 86.05 | 86.75 | 684,750 | -0.16(-0.18%) |
Apr 21, 2016 | 87.18 | 87.99 | 86.81 | 86.91 | 698,485 | -0.10(-0.11%) |
Apr 20, 2016 | 86.63 | 87.34 | 86.00 | 87.01 | 736,805 | +0.49(+0.56%) |
Apr 19, 2016 | 87.03 | 87.33 | 86.15 | 86.52 | 1,029,954 | -0.42(-0.49%) |
Apr 18, 2016 | 86.12 | 87.02 | 85.91 | 86.94 | 472,000 | +0.78(+0.90%) |
Apr 15, 2016 | 85.33 | 86.28 | 84.81 | 86.17 | 499,680 | +0.65(+0.76%) |
Apr 14, 2016 | 86.03 | 86.45 | 85.39 | 85.52 | 558,033 | -0.55(-0.64%) |
Apr 13, 2016 | 85.44 | 86.31 | 85.30 | 86.07 | 553,042 | +1.17(+1.37%) |
Apr 12, 2016 | 84.80 | 85.27 | 83.33 | 84.91 | 745,780 | +0.05(+0.06%) |
Apr 11, 2016 | 84.87 | 85.41 | 84.26 | 84.86 | 747,813 | +0.16(+0.19%) |
Apr 08, 2016 | 86.11 | 86.11 | 83.77 | 84.70 | 611,034 | -1.24(-1.44%) |
Apr 07, 2016 | 86.16 | 87.22 | 85.46 | 85.94 | 1,046,687 | -0.16(-0.18%) |
Apr 06, 2016 | 84.63 | 86.24 | 84.07 | 86.10 | 926,425 | +1.85(+2.19%) |
Apr 05, 2016 | 85.36 | 85.36 | 82.97 | 84.25 | 1,462,646 | -1.39(-1.62%) |
Apr 04, 2016 | 86.61 | 87.04 | 85.22 | 85.64 | 796,022 | -1.18(-1.35%) |
Apr 01, 2016 | 86.85 | 87.55 | 86.11 | 86.82 | 584,415 | -0.42(-0.48%) |
Mar 31, 2016 | 86.63 | 87.70 | 86.34 | 87.24 | 1,000,173 | +0.55(+0.63%) |
Mar 30, 2016 | 85.83 | 87.11 | 85.09 | 86.69 | 693,616 | +0.92(+1.07%) |
Mar 29, 2016 | 85.68 | 86.55 | 84.97 | 85.78 | 1,243,974 | +0.19(+0.22%) |
Mar 28, 2016 | 83.91 | 86.34 | 83.50 | 85.59 | 777,966 | +1.76(+2.10%) |
Mar 24, 2016 | 83.51 | 83.82 | 83.82 | 83.82 | 709,407 | +0.22(+0.26%) |
Mar 23, 2016 | 84.56 | 84.50 | 83.42 | 83.61 | 692,106 | -0.95(-1.13%) |
Mar 22, 2016 | 85.52 | 85.83 | 84.29 | 84.56 | 821,811 | -0.62(-0.73%) |
Mar 21, 2016 | 84.65 | 85.75 | 84.65 | 85.18 | 907,137 | +0.65(+0.76%) |
Mar 18, 2016 | 84.25 | 85.90 | 83.90 | 84.53 | 1,027,505 | -0.67(-0.79%) |
Mar 17, 2016 | 84.32 | 86.64 | 84.19 | 85.20 | 1,586,499 | +0.70(+0.82%) |
Mar 16, 2016 | 84.55 | 85.02 | 83.88 | 84.51 | 989,007 | -0.04(-0.05%) |
Mar 15, 2016 | 84.92 | 85.40 | 84.15 | 84.55 | 890,124 | -0.08(-0.10%) |
Mar 14, 2016 | 83.89 | 85.44 | 83.62 | 84.63 | 873,818 | +0.71(+0.85%) |
Mar 11, 2016 | 84.06 | 84.55 | 83.37 | 83.92 | 523,991 | +0.72(+0.87%) |
Mar 10, 2016 | 83.87 | 84.23 | 82.36 | 83.20 | 758,700 | -0.22(-0.26%) |
Mar 09, 2016 | 84.31 | 84.63 | 83.20 | 83.42 | 457,311 | -0.29(-0.35%) |
Mar 08, 2016 | 84.23 | 84.73 | 83.66 | 83.71 | 587,059 | -0.63(-0.74%) |
Mar 07, 2016 | 84.98 | 85.39 | 83.97 | 84.33 | 633,863 | -0.68(-0.80%) |
Mar 04, 2016 | 84.75 | 85.23 | 84.25 | 85.01 | 808,187 | +0.24(+0.28%) |
Mar 03, 2016 | 84.80 | 85.30 | 83.76 | 84.77 | 792,704 | -0.35(-0.42%) |
Mar 02, 2016 | 84.04 | 85.16 | 83.38 | 85.13 | 917,024 | +0.45(+0.53%) |
Mar 01, 2016 | 84.25 | 85.05 | 83.22 | 84.68 | 1,336,237 | +0.82(+0.97%) |
Feb 29, 2016 | 83.16 | 85.16 | 82.52 | 83.86 | 1,577,200 | +0.52(+0.62%) |
Feb 26, 2016 | 82.27 | 83.65 | 81.46 | 83.34 | 1,606,998 | +1.29(+1.57%) |
Feb 25, 2016 | 77.48 | 82.30 | 76.77 | 82.06 | 5,299,635 | +9.28(+12.76%) |
Feb 24, 2016 | 72.35 | 73.16 | 71.79 | 72.77 | 1,576,705 | +0.19(+0.26%) |
Feb 23, 2016 | 72.95 | 73.61 | 71.82 | 72.58 | 1,764,813 | -0.36(-0.50%) |
Feb 22, 2016 | 72.57 | 73.23 | 72.49 | 72.95 | 2,879,950 | +0.77(+1.06%) |
Feb 19, 2016 | 73.99 | 74.27 | 72.00 | 72.18 | 1,548,313 | -3.03(-4.03%) |
Feb 18, 2016 | 74.60 | 75.59 | 74.24 | 75.21 | 662,801 | +0.21(+0.28%) |
Feb 17, 2016 | 75.18 | 76.12 | 74.71 | 75.00 | 775,271 | +0.19(+0.25%) |
Feb 16, 2016 | 72.39 | 75.20 | 71.93 | 74.81 | 844,120 | +3.33(+4.65%) |
Feb 12, 2016 | 70.37 | 71.49 | 71.49 | 71.49 | 1,332,435 | +2.04(+2.93%) |
Feb 11, 2016 | 69.76 | 70.27 | 68.85 | 69.45 | 1,542,676 | -0.73(-1.03%) |
Feb 10, 2016 | 71.11 | 71.76 | 70.11 | 70.17 | 931,690 | -0.64(-0.90%) |
Feb 09, 2016 | 72.20 | 72.45 | 69.88 | 70.81 | 1,835,950 | -2.31(-3.16%) |
Feb 08, 2016 | 74.41 | 74.41 | 72.20 | 73.12 | 1,251,081 | -2.29(-3.04%) |
Feb 05, 2016 | 77.81 | 78.52 | 74.87 | 75.41 | 1,533,011 | -2.79(-3.57%) |
Feb 04, 2016 | 79.46 | 79.46 | 77.96 | 78.20 | 1,019,030 | -1.88(-2.35%) |
Feb 03, 2016 | 81.61 | 81.74 | 78.83 | 80.08 | 961,295 | -1.01(-1.25%) |
Feb 02, 2016 | 81.19 | 82.46 | 80.71 | 81.10 | 1,164,748 | -0.11(-0.13%) |