Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.18 | 83.11 | 81.79 | 83.03 | 22,541 | -0.64(-0.76%) |
Mar 30, 2016 | 82.70 | 83.67 | 82.31 | 83.67 | 36,288 | +2.16(+2.64%) |
Mar 29, 2016 | 83.50 | 84.05 | 81.00 | 81.52 | 34,181 | -2.95(-3.50%) |
Mar 28, 2016 | 84.48 | 84.80 | 84.11 | 84.47 | 16,486 | -0.40(-0.47%) |
Mar 24, 2016 | 84.07 | 84.87 | 84.87 | 84.87 | 42,000 | +0.38(+0.45%) |
Mar 23, 2016 | 84.57 | 85.38 | 83.76 | 84.49 | 142,010 | +3.65(+4.52%) |
Mar 22, 2016 | 80.48 | 81.25 | 79.72 | 80.84 | 27,439 | -0.84(-1.03%) |
Mar 21, 2016 | 81.28 | 81.80 | 80.88 | 81.68 | 21,078 | +1.31(+1.63%) |
Mar 18, 2016 | 80.33 | 80.67 | 79.46 | 80.37 | 20,843 | +0.27(+0.34%) |
Mar 17, 2016 | 78.32 | 80.17 | 78.32 | 80.10 | 38,616 | +1.09(+1.38%) |
Mar 16, 2016 | 84.07 | 84.07 | 78.93 | 79.01 | 33,849 | -4.20(-5.05%) |
Mar 15, 2016 | 83.60 | 84.10 | 82.87 | 83.21 | 31,332 | +0.03(+0.04%) |
Mar 14, 2016 | 80.00 | 83.66 | 79.86 | 83.17 | 31,540 | +2.08(+2.56%) |
Mar 11, 2016 | 78.89 | 81.10 | 78.82 | 81.10 | 34,004 | +2.69(+3.44%) |
Mar 10, 2016 | 79.91 | 80.05 | 78.06 | 78.41 | 34,587 | -2.41(-2.99%) |
Mar 09, 2016 | 81.85 | 82.00 | 79.62 | 80.82 | 64,197 | +0.95(+1.19%) |
Mar 08, 2016 | 78.03 | 80.06 | 77.42 | 79.87 | 153,623 | +1.21(+1.54%) |
Mar 07, 2016 | 79.02 | 79.82 | 78.33 | 78.66 | 16,024 | -0.99(-1.24%) |
Mar 04, 2016 | 79.38 | 79.87 | 77.55 | 79.65 | 52,374 | +0.14(+0.18%) |
Mar 03, 2016 | 82.50 | 82.50 | 78.90 | 79.51 | 57,269 | -3.02(-3.66%) |
Mar 02, 2016 | 83.21 | 83.25 | 82.26 | 82.53 | 24,860 | -1.07(-1.28%) |
Mar 01, 2016 | 82.29 | 84.18 | 82.29 | 83.60 | 15,199 | +1.18(+1.43%) |
Feb 29, 2016 | 84.36 | 84.36 | 82.40 | 82.42 | 21,532 | -2.39(-2.82%) |
Feb 26, 2016 | 84.57 | 86.47 | 84.02 | 84.81 | 20,312 | +1.22(+1.46%) |
Feb 25, 2016 | 83.92 | 84.24 | 82.19 | 83.59 | 16,347 | -0.37(-0.44%) |
Feb 24, 2016 | 82.10 | 84.27 | 80.99 | 83.96 | 44,763 | -0.83(-0.97%) |
Feb 23, 2016 | 85.73 | 85.86 | 84.68 | 84.78 | 24,751 | -2.52(-2.88%) |
Feb 22, 2016 | 87.50 | 87.50 | 86.47 | 87.30 | 12,922 | +2.96(+3.51%) |
Feb 19, 2016 | 84.84 | 85.16 | 83.78 | 84.34 | 8,077 | +1.33(+1.60%) |
Feb 18, 2016 | 87.65 | 87.65 | 82.78 | 83.01 | 32,666 | -4.38(-5.01%) |
Feb 17, 2016 | 87.59 | 88.10 | 86.45 | 87.39 | 32,313 | -1.19(-1.34%) |
Feb 16, 2016 | 87.07 | 88.79 | 86.34 | 88.58 | 62,830 | +5.23(+6.27%) |
Feb 12, 2016 | 84.06 | 83.35 | 83.35 | 83.35 | 29,500 | +1.00(+1.21%) |
Feb 11, 2016 | 83.40 | 85.32 | 80.50 | 82.35 | 62,835 | -7.26(-8.10%) |
Feb 10, 2016 | 90.55 | 91.78 | 89.61 | 89.61 | 16,170 | -1.05(-1.16%) |
Feb 09, 2016 | 89.62 | 91.06 | 89.50 | 90.66 | 24,417 | -0.13(-0.14%) |
Feb 08, 2016 | 91.15 | 91.41 | 89.23 | 90.79 | 32,459 | -2.50(-2.68%) |
Feb 05, 2016 | 97.91 | 98.09 | 93.19 | 93.29 | 16,803 | -3.18(-3.29%) |
Feb 04, 2016 | 96.99 | 97.71 | 96.16 | 96.47 | 19,621 | -2.73(-2.75%) |
Feb 03, 2016 | 101.00 | 101.00 | 98.80 | 99.20 | 16,450 | -1.98(-1.96%) |
Feb 02, 2016 | 101.45 | 102.56 | 101.16 | 101.18 | 9,628 | -0.27(-0.26%) |
Feb 01, 2016 | 102.02 | 102.06 | 101.33 | 101.45 | 6,611 | -2.20(-2.12%) |
Jan 29, 2016 | 104.01 | 104.65 | 103.24 | 103.65 | 5,707 | -0.36(-0.35%) |
Jan 28, 2016 | 104.14 | 104.38 | 103.83 | 104.01 | 9,308 | +2.14(+2.10%) |
Jan 27, 2016 | 103.49 | 104.04 | 101.47 | 101.87 | 12,183 | -0.99(-0.96%) |
Jan 26, 2016 | 104.69 | 104.97 | 102.56 | 102.86 | 16,163 | -3.22(-3.04%) |
Jan 25, 2016 | 105.79 | 106.08 | 104.83 | 106.08 | 32,783 | -1.15(-1.07%) |
Jan 22, 2016 | 107.46 | 107.96 | 106.56 | 107.23 | 6,982 | +0.31(+0.29%) |
Jan 21, 2016 | 107.75 | 108.33 | 106.92 | 106.92 | 17,094 | +0.10(+0.09%) |
Jan 20, 2016 | 107.11 | 107.17 | 105.21 | 106.82 | 45,860 | -2.95(-2.69%) |
Jan 19, 2016 | 109.44 | 110.39 | 108.60 | 109.77 | 16,976 | +0.26(+0.24%) |
Jan 15, 2016 | 108.00 | 109.51 | 109.51 | 109.51 | 13,100 | -2.15(-1.93%) |
Jan 14, 2016 | 109.99 | 112.60 | 109.62 | 111.66 | 12,633 | +3.37(+3.11%) |
Jan 13, 2016 | 110.00 | 110.00 | 107.97 | 108.29 | 15,690 | -1.08(-0.99%) |
Jan 12, 2016 | 109.44 | 110.50 | 108.55 | 109.37 | 20,335 | +1.37(+1.27%) |
Jan 11, 2016 | 106.75 | 108.32 | 106.68 | 108.00 | 20,628 | +1.67(+1.57%) |
Jan 08, 2016 | 106.85 | 107.80 | 106.30 | 106.33 | 28,559 | +1.02(+0.97%) |
Jan 07, 2016 | 106.29 | 107.00 | 105.13 | 105.31 | 62,745 | -2.96(-2.73%) |
Jan 06, 2016 | 109.53 | 109.96 | 108.20 | 108.27 | 27,444 | -3.52(-3.15%) |
Jan 05, 2016 | 111.73 | 112.18 | 111.31 | 111.79 | 19,481 | -0.55(-0.49%) |