Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 88.57 | 89.68 | 87.91 | 89.46 | 400,579 | +0.89(+1.00%) |
Mar 30, 2016 | 88.90 | 89.37 | 88.04 | 88.57 | 362,242 | -0.17(-0.19%) |
Mar 29, 2016 | 87.03 | 89.07 | 87.03 | 88.74 | 430,438 | +1.58(+1.81%) |
Mar 28, 2016 | 87.38 | 87.48 | 86.50 | 87.16 | 208,336 | -0.14(-0.16%) |
Mar 24, 2016 | 86.82 | 87.30 | 87.30 | 87.30 | 364,000 | +0.19(+0.22%) |
Mar 23, 2016 | 87.47 | 87.92 | 86.77 | 87.11 | 272,880 | -0.37(-0.42%) |
Mar 22, 2016 | 86.69 | 87.71 | 86.69 | 87.48 | 278,604 | -0.04(-0.05%) |
Mar 21, 2016 | 87.55 | 88.40 | 87.30 | 87.52 | 282,931 | -0.15(-0.17%) |
Mar 18, 2016 | 87.35 | 88.61 | 86.76 | 87.67 | 738,805 | -0.31(-0.35%) |
Mar 17, 2016 | 86.78 | 88.45 | 86.63 | 87.98 | 365,244 | +0.90(+1.03%) |
Mar 16, 2016 | 86.06 | 87.30 | 86.06 | 87.08 | 219,928 | +0.85(+0.99%) |
Mar 15, 2016 | 85.57 | 86.43 | 85.32 | 86.23 | 293,663 | +0.32(+0.37%) |
Mar 14, 2016 | 85.72 | 86.39 | 85.52 | 85.91 | 348,700 | -0.62(-0.72%) |
Mar 11, 2016 | 86.70 | 86.91 | 86.14 | 86.53 | 394,373 | +0.45(+0.52%) |
Mar 10, 2016 | 87.11 | 87.85 | 85.27 | 86.08 | 284,046 | -0.76(-0.88%) |
Mar 09, 2016 | 86.33 | 86.88 | 85.31 | 86.84 | 473,414 | +0.66(+0.77%) |
Mar 08, 2016 | 86.79 | 87.27 | 86.09 | 86.18 | 326,942 | -1.51(-1.72%) |
Mar 07, 2016 | 86.63 | 88.07 | 86.58 | 87.69 | 474,919 | +0.62(+0.71%) |
Mar 04, 2016 | 86.07 | 87.57 | 85.38 | 87.07 | 568,659 | +0.81(+0.94%) |
Mar 03, 2016 | 86.51 | 86.78 | 85.61 | 86.26 | 585,647 | +0.19(+0.22%) |
Mar 02, 2016 | 86.26 | 86.96 | 85.61 | 86.07 | 655,748 | +0.02(+0.02%) |
Mar 01, 2016 | 83.43 | 86.40 | 83.43 | 86.05 | 1,262,303 | +3.03(+3.65%) |
Feb 29, 2016 | 84.22 | 84.30 | 82.99 | 83.02 | 599,899 | -1.04(-1.24%) |
Feb 26, 2016 | 84.42 | 84.94 | 83.18 | 84.06 | 963,720 | -0.16(-0.19%) |
Feb 25, 2016 | 88.38 | 88.38 | 82.45 | 84.22 | 1,505,560 | -2.32(-2.68%) |
Feb 24, 2016 | 85.81 | 86.85 | 85.16 | 86.54 | 706,419 | +0.05(+0.06%) |
Feb 23, 2016 | 88.42 | 88.42 | 86.40 | 86.49 | 453,476 | -2.03(-2.29%) |
Feb 22, 2016 | 88.20 | 89.04 | 87.25 | 88.52 | 303,275 | +0.93(+1.06%) |
Feb 19, 2016 | 85.38 | 87.93 | 85.32 | 87.59 | 463,596 | +2.02(+2.36%) |
Feb 18, 2016 | 86.40 | 87.10 | 85.01 | 85.57 | 548,640 | -0.61(-0.71%) |
Feb 17, 2016 | 84.51 | 86.80 | 84.23 | 86.18 | 591,380 | +2.13(+2.53%) |
Feb 16, 2016 | 84.81 | 85.49 | 83.91 | 84.05 | 625,061 | -0.01(-0.01%) |
Feb 12, 2016 | 84.50 | 84.06 | 84.06 | 84.06 | 373,800 | +0.56(+0.67%) |
Feb 11, 2016 | 82.65 | 84.16 | 82.64 | 83.50 | 416,815 | -0.44(-0.52%) |
Feb 10, 2016 | 83.64 | 86.43 | 83.58 | 83.94 | 380,770 | +0.84(+1.01%) |
Feb 09, 2016 | 81.29 | 84.13 | 80.51 | 83.10 | 429,404 | +1.18(+1.44%) |
Feb 08, 2016 | 83.52 | 84.07 | 80.52 | 81.92 | 1,420,294 | -2.78(-3.28%) |
Feb 05, 2016 | 88.11 | 88.14 | 84.51 | 84.70 | 410,227 | -3.48(-3.95%) |
Feb 04, 2016 | 87.11 | 88.78 | 86.78 | 88.18 | 359,331 | +0.79(+0.90%) |
Feb 03, 2016 | 87.79 | 87.79 | 86.04 | 87.39 | 312,713 | +0.57(+0.66%) |
Feb 02, 2016 | 87.64 | 89.00 | 86.44 | 86.82 | 277,064 | -1.42(-1.61%) |
Feb 01, 2016 | 87.35 | 88.84 | 86.80 | 88.24 | 392,703 | +0.05(+0.06%) |
Jan 29, 2016 | 85.58 | 88.20 | 84.58 | 88.19 | 509,038 | +3.09(+3.63%) |
Jan 28, 2016 | 85.50 | 85.50 | 84.47 | 85.10 | 321,677 | +0.50(+0.59%) |
Jan 27, 2016 | 86.17 | 87.02 | 84.25 | 84.60 | 356,094 | -1.97(-2.28%) |
Jan 26, 2016 | 85.35 | 87.06 | 84.73 | 86.57 | 298,896 | +1.77(+2.09%) |
Jan 25, 2016 | 86.33 | 86.79 | 84.49 | 84.80 | 331,839 | -2.00(-2.30%) |
Jan 22, 2016 | 86.09 | 87.42 | 85.73 | 86.80 | 320,343 | +1.73(+2.03%) |
Jan 21, 2016 | 85.22 | 85.98 | 83.90 | 85.07 | 750,547 | +0.36(+0.42%) |
Jan 20, 2016 | 84.15 | 85.25 | 82.15 | 84.71 | 534,075 | -0.28(-0.33%) |
Jan 19, 2016 | 85.43 | 85.70 | 83.89 | 84.99 | 477,243 | +0.02(+0.02%) |
Jan 15, 2016 | 82.76 | 84.97 | 84.97 | 84.97 | 603,300 | +0.07(+0.08%) |
Jan 14, 2016 | 84.66 | 85.66 | 83.64 | 84.90 | 557,010 | +0.45(+0.53%) |
Jan 13, 2016 | 86.87 | 87.03 | 84.08 | 84.45 | 414,874 | -1.96(-2.27%) |
Jan 12, 2016 | 86.30 | 87.72 | 85.47 | 86.41 | 386,555 | +1.14(+1.34%) |
Jan 11, 2016 | 85.73 | 85.73 | 84.10 | 85.27 | 273,779 | -0.13(-0.15%) |
Jan 08, 2016 | 87.71 | 87.81 | 85.22 | 85.40 | 420,804 | -1.83(-2.10%) |
Jan 07, 2016 | 87.18 | 88.18 | 86.38 | 87.23 | 589,420 | -1.06(-1.20%) |
Jan 06, 2016 | 88.47 | 89.10 | 88.00 | 88.29 | 405,683 | -1.13(-1.26%) |
Jan 05, 2016 | 90.14 | 90.92 | 89.39 | 89.42 | 308,511 | -0.68(-0.75%) |