Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 91.58 | 93.85 | 91.58 | 93.46 | 76,737 | +1.57(+1.71%) |
Mar 30, 2016 | 95.25 | 95.25 | 91.22 | 91.89 | 65,050 | -0.63(-0.68%) |
Mar 29, 2016 | 90.48 | 93.77 | 90.48 | 92.52 | 108,998 | +2.11(+2.33%) |
Mar 28, 2016 | 89.32 | 90.88 | 88.50 | 90.41 | 56,742 | +1.38(+1.55%) |
Mar 24, 2016 | 87.00 | 89.03 | 89.03 | 89.03 | 100,200 | +1.69(+1.93%) |
Mar 23, 2016 | 87.84 | 88.04 | 86.90 | 87.34 | 40,853 | -0.51(-0.58%) |
Mar 22, 2016 | 87.84 | 89.36 | 87.43 | 87.85 | 36,148 | -0.55(-0.62%) |
Mar 21, 2016 | 89.17 | 89.47 | 88.23 | 88.40 | 55,108 | -1.55(-1.72%) |
Mar 18, 2016 | 90.20 | 91.16 | 88.08 | 89.95 | 118,492 | +0.30(+0.33%) |
Mar 17, 2016 | 88.13 | 90.28 | 87.54 | 89.65 | 72,078 | +1.30(+1.47%) |
Mar 16, 2016 | 86.60 | 88.80 | 86.60 | 88.35 | 53,812 | +1.59(+1.83%) |
Mar 15, 2016 | 87.62 | 87.97 | 86.41 | 86.76 | 44,255 | -1.55(-1.76%) |
Mar 14, 2016 | 90.01 | 90.01 | 88.30 | 88.31 | 38,183 | -1.98(-2.19%) |
Mar 11, 2016 | 87.27 | 90.38 | 86.80 | 90.29 | 90,674 | +3.01(+3.45%) |
Mar 10, 2016 | 88.38 | 88.12 | 85.68 | 87.28 | 82,990 | -0.84(-0.95%) |
Mar 09, 2016 | 86.81 | 88.21 | 85.70 | 88.12 | 72,025 | +1.82(+2.11%) |
Mar 08, 2016 | 87.46 | 87.71 | 85.93 | 86.30 | 72,195 | -1.85(-2.10%) |
Mar 07, 2016 | 87.66 | 89.59 | 86.79 | 88.15 | 75,800 | +0.18(+0.20%) |
Mar 04, 2016 | 85.87 | 88.57 | 85.25 | 87.97 | 68,056 | +1.92(+2.23%) |
Mar 03, 2016 | 83.72 | 86.19 | 83.37 | 86.05 | 70,822 | +2.17(+2.59%) |
Mar 02, 2016 | 83.73 | 84.00 | 82.11 | 83.88 | 57,291 | +0.11(+0.13%) |
Mar 01, 2016 | 81.94 | 84.47 | 81.45 | 83.77 | 108,115 | +2.63(+3.24%) |
Feb 29, 2016 | 81.57 | 82.91 | 80.31 | 81.14 | 68,911 | -0.78(-0.95%) |
Feb 26, 2016 | 81.24 | 82.55 | 80.38 | 81.92 | 43,397 | +0.88(+1.09%) |
Feb 25, 2016 | 80.59 | 81.23 | 79.52 | 81.04 | 40,467 | +0.98(+1.22%) |
Feb 24, 2016 | 78.26 | 80.67 | 77.83 | 80.06 | 36,464 | +1.10(+1.39%) |
Feb 23, 2016 | 79.32 | 79.95 | 78.58 | 78.96 | 39,952 | -0.42(-0.53%) |
Feb 22, 2016 | 79.77 | 80.00 | 78.00 | 79.38 | 39,459 | +0.38(+0.48%) |
Feb 19, 2016 | 77.50 | 79.93 | 76.41 | 79.00 | 29,956 | +1.11(+1.43%) |
Feb 18, 2016 | 79.22 | 79.73 | 77.84 | 77.89 | 34,591 | -1.68(-2.11%) |
Feb 17, 2016 | 79.02 | 80.15 | 78.05 | 79.57 | 55,909 | +1.09(+1.39%) |
Feb 16, 2016 | 77.75 | 79.13 | 77.16 | 78.48 | 39,759 | +1.66(+2.16%) |
Feb 12, 2016 | 73.85 | 76.82 | 76.82 | 76.82 | 56,300 | +4.96(+6.90%) |
Feb 11, 2016 | 72.20 | 72.89 | 70.28 | 71.86 | 43,136 | -1.54(-2.10%) |
Feb 10, 2016 | 73.47 | 74.39 | 72.92 | 73.40 | 27,545 | +0.36(+0.49%) |
Feb 09, 2016 | 72.18 | 73.91 | 71.71 | 73.04 | 32,391 | -0.17(-0.23%) |
Feb 08, 2016 | 74.00 | 74.79 | 71.92 | 73.21 | 34,936 | -1.20(-1.61%) |
Feb 05, 2016 | 78.50 | 78.50 | 73.83 | 74.41 | 70,466 | -4.22(-5.37%) |
Feb 04, 2016 | 79.34 | 81.22 | 78.19 | 78.63 | 43,392 | -0.76(-0.96%) |
Feb 03, 2016 | 79.32 | 80.79 | 77.77 | 79.39 | 57,380 | +0.98(+1.25%) |
Feb 02, 2016 | 81.74 | 81.74 | 77.32 | 78.41 | 83,593 | -4.52(-5.45%) |
Feb 01, 2016 | 80.42 | 84.08 | 80.42 | 82.93 | 76,730 | -0.93(-1.11%) |
Jan 29, 2016 | 86.89 | 87.73 | 79.30 | 83.86 | 104,393 | +4.62(+5.83%) |
Jan 28, 2016 | 80.00 | 80.40 | 78.10 | 79.24 | 50,662 | +0.03(+0.04%) |
Jan 27, 2016 | 80.15 | 80.45 | 78.64 | 79.21 | 55,203 | -1.41(-1.75%) |
Jan 26, 2016 | 78.18 | 81.42 | 78.18 | 80.62 | 31,312 | +2.35(+3.00%) |
Jan 25, 2016 | 81.98 | 81.98 | 77.59 | 78.27 | 54,828 | -1.87(-2.33%) |
Jan 22, 2016 | 79.02 | 82.00 | 78.41 | 80.14 | 75,684 | +2.16(+2.77%) |
Jan 21, 2016 | 78.91 | 80.20 | 77.20 | 77.98 | 70,042 | -0.93(-1.18%) |
Jan 20, 2016 | 77.88 | 80.15 | 75.72 | 78.91 | 65,832 | +0.22(+0.28%) |
Jan 19, 2016 | 79.82 | 79.82 | 78.51 | 78.69 | 64,663 | +0.01(+0.01%) |
Jan 15, 2016 | 77.27 | 78.68 | 78.68 | 78.68 | 84,800 | -0.92(-1.16%) |
Jan 14, 2016 | 81.45 | 82.31 | 79.60 | 79.60 | 62,591 | -1.66(-2.04%) |
Jan 13, 2016 | 82.69 | 83.89 | 80.58 | 81.26 | 94,363 | -1.02(-1.24%) |
Jan 12, 2016 | 79.97 | 82.76 | 79.97 | 82.28 | 127,871 | +2.98(+3.76%) |
Jan 11, 2016 | 78.18 | 79.97 | 77.20 | 79.30 | 51,231 | +1.82(+2.35%) |
Jan 08, 2016 | 78.53 | 78.53 | 77.23 | 77.48 | 91,364 | -0.52(-0.67%) |
Jan 07, 2016 | 79.23 | 80.34 | 77.76 | 78.00 | 61,797 | -2.78(-3.44%) |
Jan 06, 2016 | 80.54 | 81.41 | 79.40 | 80.78 | 38,229 | -0.75(-0.92%) |
Jan 05, 2016 | 81.84 | 81.99 | 80.80 | 81.53 | 77,158 | -0.01(-0.01%) |