Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 85.53 | 85.77 | 84.78 | 84.97 | 207,332 | -0.67(-0.78%) |
Mar 30, 2016 | 85.65 | 85.95 | 85.25 | 85.64 | 70,310 | +0.42(+0.50%) |
Mar 29, 2016 | 84.23 | 85.24 | 83.70 | 85.21 | 90,414 | +0.70(+0.83%) |
Mar 28, 2016 | 84.39 | 84.71 | 84.07 | 84.51 | 53,265 | +0.32(+0.38%) |
Mar 24, 2016 | 83.53 | 84.19 | 84.19 | 84.19 | 62,163 | +0.17(+0.21%) |
Mar 23, 2016 | 84.79 | 84.98 | 83.98 | 84.02 | 237,363 | -1.21(-1.42%) |
Mar 22, 2016 | 84.52 | 85.50 | 84.38 | 85.23 | 141,711 | +0.12(+0.14%) |
Mar 21, 2016 | 85.23 | 85.65 | 84.66 | 85.11 | 224,457 | -0.12(-0.14%) |
Mar 18, 2016 | 85.69 | 86.01 | 84.99 | 85.23 | 131,182 | +0.09(+0.11%) |
Mar 17, 2016 | 83.38 | 85.32 | 83.38 | 85.13 | 320,122 | +1.90(+2.28%) |
Mar 16, 2016 | 81.65 | 83.36 | 81.43 | 83.24 | 48,054 | +1.51(+1.85%) |
Mar 15, 2016 | 81.66 | 81.80 | 81.24 | 81.73 | 73,436 | -0.74(-0.90%) |
Mar 14, 2016 | 82.53 | 82.81 | 82.12 | 82.47 | 42,967 | -0.50(-0.60%) |
Mar 11, 2016 | 82.20 | 83.18 | 82.20 | 82.97 | 43,279 | +1.53(+1.88%) |
Mar 10, 2016 | 81.54 | 81.91 | 80.66 | 81.44 | 60,046 | +0.49(+0.61%) |
Mar 09, 2016 | 80.77 | 81.39 | 80.45 | 80.94 | 37,904 | +0.49(+0.61%) |
Mar 08, 2016 | 81.47 | 81.48 | 80.14 | 80.46 | 75,930 | -1.77(-2.15%) |
Mar 07, 2016 | 81.21 | 82.30 | 81.21 | 82.23 | 73,263 | +1.08(+1.33%) |
Mar 04, 2016 | 80.37 | 81.27 | 80.30 | 81.15 | 54,198 | +0.80(+1.00%) |
Mar 03, 2016 | 79.73 | 80.52 | 79.66 | 80.35 | 50,030 | +0.57(+0.71%) |
Mar 02, 2016 | 79.04 | 79.88 | 78.86 | 79.78 | 37,310 | +0.17(+0.22%) |
Mar 01, 2016 | 78.75 | 79.79 | 78.24 | 79.61 | 91,099 | +1.79(+2.30%) |
Feb 29, 2016 | 78.07 | 79.10 | 77.81 | 77.81 | 102,883 | -0.26(-0.33%) |
Feb 26, 2016 | 77.68 | 78.44 | 77.68 | 78.07 | 63,500 | +1.02(+1.32%) |
Feb 25, 2016 | 76.31 | 77.06 | 75.66 | 77.06 | 44,948 | +0.84(+1.10%) |
Feb 24, 2016 | 74.44 | 76.25 | 74.18 | 76.22 | 34,253 | +0.98(+1.31%) |
Feb 23, 2016 | 76.50 | 76.50 | 75.13 | 75.24 | 46,663 | -1.76(-2.28%) |
Feb 22, 2016 | 76.48 | 77.25 | 76.45 | 77.00 | 47,914 | +1.38(+1.82%) |
Feb 19, 2016 | 76.01 | 76.01 | 75.26 | 75.62 | 44,753 | -0.74(-0.97%) |
Feb 18, 2016 | 76.84 | 76.84 | 76.00 | 76.36 | 53,552 | -0.38(-0.49%) |
Feb 17, 2016 | 76.10 | 77.17 | 75.95 | 76.74 | 47,351 | +1.39(+1.84%) |
Feb 16, 2016 | 74.85 | 75.35 | 74.20 | 75.35 | 88,391 | +1.13(+1.52%) |
Feb 12, 2016 | 72.88 | 74.22 | 74.22 | 74.22 | 44,541 | +2.04(+2.82%) |
Feb 11, 2016 | 72.42 | 73.24 | 71.67 | 72.19 | 53,890 | -1.47(-2.00%) |
Feb 10, 2016 | 74.52 | 75.36 | 73.55 | 73.66 | 64,806 | -0.56(-0.76%) |
Feb 09, 2016 | 72.69 | 74.65 | 72.69 | 74.22 | 100,975 | +0.75(+1.02%) |
Feb 08, 2016 | 74.59 | 74.97 | 72.44 | 73.47 | 60,612 | -1.88(-2.49%) |
Feb 05, 2016 | 75.95 | 76.58 | 75.19 | 75.35 | 96,733 | -0.96(-1.25%) |
Feb 04, 2016 | 74.56 | 76.97 | 74.56 | 76.31 | 78,217 | +1.82(+2.44%) |
Feb 03, 2016 | 73.04 | 74.50 | 72.10 | 74.49 | 74,600 | +2.09(+2.88%) |
Feb 02, 2016 | 72.84 | 72.84 | 71.79 | 72.40 | 53,646 | -0.72(-0.99%) |
Feb 01, 2016 | 72.51 | 73.33 | 71.90 | 73.13 | 123,783 | +0.06(+0.08%) |
Jan 29, 2016 | 71.10 | 73.08 | 71.06 | 73.06 | 102,942 | +2.34(+3.32%) |
Jan 28, 2016 | 71.11 | 71.35 | 70.22 | 70.72 | 68,439 | +0.20(+0.28%) |
Jan 27, 2016 | 70.88 | 72.05 | 70.38 | 70.52 | 84,721 | -0.62(-0.87%) |
Jan 26, 2016 | 70.35 | 71.25 | 70.05 | 71.14 | 75,697 | +1.34(+1.91%) |
Jan 25, 2016 | 71.61 | 71.61 | 69.74 | 69.81 | 242,392 | -2.36(-3.27%) |
Jan 22, 2016 | 72.04 | 73.12 | 71.56 | 72.17 | 93,782 | +1.23(+1.74%) |
Jan 21, 2016 | 70.50 | 71.39 | 69.94 | 70.94 | 112,160 | +0.49(+0.70%) |
Jan 20, 2016 | 69.82 | 70.97 | 68.11 | 70.44 | 94,588 | -0.36(-0.51%) |
Jan 19, 2016 | 72.52 | 72.52 | 69.96 | 70.81 | 106,135 | -0.98(-1.37%) |
Jan 15, 2016 | 72.38 | 71.79 | 71.79 | 71.79 | 116,804 | -1.43(-1.95%) |
Jan 14, 2016 | 72.44 | 73.70 | 71.62 | 73.22 | 90,533 | +0.95(+1.31%) |
Jan 13, 2016 | 74.44 | 74.64 | 72.19 | 72.27 | 78,200 | -1.70(-2.30%) |
Jan 12, 2016 | 74.61 | 74.75 | 73.07 | 73.97 | 62,183 | +0.09(+0.13%) |
Jan 11, 2016 | 75.26 | 75.34 | 73.31 | 73.88 | 116,336 | -1.05(-1.40%) |
Jan 08, 2016 | 76.36 | 76.48 | 74.81 | 74.93 | 103,978 | -0.83(-1.09%) |
Jan 07, 2016 | 76.62 | 77.11 | 75.42 | 75.75 | 113,515 | -2.19(-2.81%) |
Jan 06, 2016 | 78.79 | 78.81 | 77.53 | 77.94 | 97,613 | -1.96(-2.45%) |
Jan 05, 2016 | 80.11 | 80.27 | 79.39 | 79.90 | 118,303 | -0.04(-0.05%) |