Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 85.39 | 85.63 | 80.65 | 81.13 | 657,304 | -4.07(-4.78%) |
Mar 30, 2016 | 84.88 | 85.67 | 84.50 | 85.20 | 359,890 | +0.68(+0.80%) |
Mar 29, 2016 | 80.90 | 84.70 | 80.54 | 84.52 | 351,123 | +3.35(+4.13%) |
Mar 28, 2016 | 81.56 | 82.06 | 80.68 | 81.17 | 257,569 | -0.63(-0.77%) |
Mar 24, 2016 | 80.53 | 81.80 | 81.80 | 81.80 | 349,514 | +1.23(+1.52%) |
Mar 23, 2016 | 81.62 | 81.73 | 80.57 | 80.57 | 347,081 | -1.33(-1.62%) |
Mar 22, 2016 | 83.06 | 83.26 | 81.77 | 81.90 | 301,445 | -1.47(-1.76%) |
Mar 21, 2016 | 84.42 | 84.81 | 83.12 | 83.37 | 440,454 | -1.46(-1.72%) |
Mar 18, 2016 | 84.41 | 85.91 | 84.13 | 84.83 | 510,542 | +0.88(+1.05%) |
Mar 17, 2016 | 83.60 | 84.28 | 82.90 | 83.94 | 380,171 | -0.09(-0.11%) |
Mar 16, 2016 | 84.14 | 84.23 | 82.69 | 84.04 | 279,220 | -0.11(-0.13%) |
Mar 15, 2016 | 85.65 | 85.85 | 82.90 | 84.15 | 346,986 | -2.03(-2.35%) |
Mar 14, 2016 | 87.51 | 87.73 | 85.54 | 86.17 | 253,922 | -1.90(-2.15%) |
Mar 11, 2016 | 86.14 | 88.14 | 85.64 | 88.07 | 343,704 | +2.61(+3.05%) |
Mar 10, 2016 | 87.81 | 88.12 | 84.75 | 85.46 | 430,542 | -2.10(-2.40%) |
Mar 09, 2016 | 87.10 | 88.09 | 85.65 | 87.56 | 411,033 | +0.84(+0.96%) |
Mar 08, 2016 | 88.56 | 89.19 | 86.71 | 86.72 | 356,662 | -2.62(-2.94%) |
Mar 07, 2016 | 89.36 | 90.37 | 88.24 | 89.35 | 253,286 | -0.42(-0.46%) |
Mar 04, 2016 | 90.47 | 90.86 | 89.35 | 89.76 | 344,314 | -0.28(-0.31%) |
Mar 03, 2016 | 88.33 | 90.31 | 87.57 | 90.04 | 427,495 | +2.36(+2.70%) |
Mar 02, 2016 | 88.46 | 88.90 | 86.60 | 87.68 | 311,226 | -0.63(-0.71%) |
Mar 01, 2016 | 86.87 | 88.35 | 85.70 | 88.31 | 751,847 | +2.35(+2.74%) |
Feb 29, 2016 | 86.99 | 87.86 | 85.90 | 85.95 | 537,151 | -0.94(-1.08%) |
Feb 26, 2016 | 88.08 | 88.08 | 86.25 | 86.89 | 432,696 | -0.46(-0.53%) |
Feb 25, 2016 | 87.59 | 87.97 | 85.01 | 87.35 | 606,265 | +0.19(+0.22%) |
Feb 24, 2016 | 82.50 | 88.71 | 79.60 | 87.16 | 1,193,694 | +6.36(+7.87%) |
Feb 23, 2016 | 80.52 | 82.46 | 80.45 | 80.80 | 525,543 | +0.11(+0.14%) |
Feb 22, 2016 | 79.81 | 81.94 | 78.77 | 80.69 | 692,569 | +1.92(+2.44%) |
Feb 19, 2016 | 79.17 | 79.79 | 77.68 | 78.77 | 656,747 | -0.83(-1.05%) |
Feb 18, 2016 | 80.33 | 80.81 | 78.90 | 79.60 | 575,723 | +0.01(+0.01%) |
Feb 17, 2016 | 77.09 | 80.16 | 77.09 | 79.59 | 524,883 | +3.02(+3.95%) |
Feb 16, 2016 | 74.16 | 76.70 | 73.98 | 76.57 | 517,942 | +3.26(+4.45%) |
Feb 12, 2016 | 73.14 | 73.31 | 73.31 | 73.31 | 341,956 | +1.20(+1.66%) |
Feb 11, 2016 | 70.87 | 72.89 | 70.27 | 72.11 | 352,605 | +0.18(+0.24%) |
Feb 10, 2016 | 71.24 | 74.12 | 71.24 | 71.94 | 359,739 | +1.13(+1.60%) |
Feb 09, 2016 | 69.25 | 72.77 | 68.84 | 70.81 | 421,494 | +0.63(+0.90%) |
Feb 08, 2016 | 68.81 | 70.74 | 68.46 | 70.18 | 440,661 | +0.35(+0.50%) |
Feb 05, 2016 | 70.45 | 71.64 | 69.57 | 69.82 | 527,533 | -0.90(-1.27%) |
Feb 04, 2016 | 69.02 | 71.45 | 67.63 | 70.72 | 348,422 | +1.72(+2.49%) |
Feb 03, 2016 | 69.43 | 69.85 | 67.02 | 69.01 | 436,803 | +0.19(+0.28%) |
Feb 02, 2016 | 70.10 | 70.44 | 67.11 | 68.81 | 426,861 | -2.03(-2.87%) |
Feb 01, 2016 | 70.22 | 71.43 | 69.23 | 70.84 | 299,956 | -0.14(-0.20%) |
Jan 29, 2016 | 68.94 | 71.39 | 68.40 | 70.98 | 457,097 | +2.58(+3.77%) |
Jan 28, 2016 | 71.65 | 72.29 | 67.63 | 68.40 | 567,716 | -2.74(-3.86%) |
Jan 27, 2016 | 72.48 | 73.15 | 70.43 | 71.15 | 518,166 | -1.88(-2.58%) |
Jan 26, 2016 | 72.36 | 73.16 | 70.48 | 73.03 | 508,133 | +0.74(+1.03%) |
Jan 25, 2016 | 72.23 | 73.43 | 71.83 | 72.29 | 367,402 | -0.27(-0.37%) |
Jan 22, 2016 | 72.03 | 73.13 | 71.45 | 72.56 | 358,162 | +1.60(+2.26%) |
Jan 21, 2016 | 72.30 | 73.39 | 70.90 | 70.95 | 491,167 | -1.10(-1.53%) |
Jan 20, 2016 | 68.47 | 73.18 | 68.04 | 72.06 | 657,494 | +2.58(+3.71%) |
Jan 19, 2016 | 72.74 | 73.27 | 68.51 | 69.48 | 730,943 | -2.95(-4.07%) |
Jan 15, 2016 | 73.00 | 72.43 | 72.43 | 72.43 | 556,839 | -2.56(-3.41%) |
Jan 14, 2016 | 74.83 | 76.85 | 71.79 | 74.99 | 666,520 | +0.18(+0.24%) |
Jan 13, 2016 | 79.15 | 79.66 | 73.94 | 74.81 | 711,304 | -4.34(-5.48%) |
Jan 12, 2016 | 81.58 | 81.69 | 77.52 | 79.15 | 1,003,724 | -1.97(-2.42%) |
Jan 11, 2016 | 80.40 | 81.72 | 79.80 | 81.11 | 475,387 | +1.12(+1.40%) |
Jan 08, 2016 | 82.12 | 84.05 | 79.77 | 79.99 | 666,060 | -1.50(-1.84%) |
Jan 07, 2016 | 80.61 | 84.66 | 79.48 | 81.49 | 688,396 | -1.07(-1.29%) |
Jan 06, 2016 | 84.66 | 88.31 | 80.65 | 82.56 | 1,739,307 | -9.07(-9.89%) |
Jan 05, 2016 | 95.65 | 96.18 | 91.26 | 91.63 | 842,897 | -3.91(-4.09%) |