Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.28 | 80.76 | 79.27 | 79.85 | 994,148 | -0.21(-0.26%) |
Mar 30, 2016 | 79.53 | 80.23 | 79.15 | 80.06 | 787,805 | +0.66(+0.83%) |
Mar 29, 2016 | 78.80 | 79.46 | 78.51 | 79.40 | 598,500 | +0.55(+0.69%) |
Mar 28, 2016 | 78.69 | 79.47 | 78.10 | 78.85 | 836,627 | +0.56(+0.71%) |
Mar 24, 2016 | 78.87 | 78.30 | 78.30 | 78.30 | 586,602 | -0.32(-0.40%) |
Mar 23, 2016 | 78.70 | 79.02 | 77.99 | 78.61 | 800,170 | +0.00(+0.00%) |
Mar 22, 2016 | 78.79 | 79.05 | 78.29 | 78.61 | 779,772 | -0.43(-0.55%) |
Mar 21, 2016 | 78.98 | 79.44 | 78.60 | 79.05 | 528,358 | +0.21(+0.27%) |
Mar 18, 2016 | 78.71 | 79.46 | 77.84 | 78.83 | 1,315,459 | +0.50(+0.64%) |
Mar 17, 2016 | 78.50 | 78.85 | 77.55 | 78.33 | 1,081,609 | -0.72(-0.92%) |
Mar 16, 2016 | 79.03 | 79.53 | 78.29 | 79.06 | 808,693 | -0.47(-0.59%) |
Mar 15, 2016 | 79.44 | 80.11 | 79.05 | 79.52 | 837,107 | +0.01(+0.01%) |
Mar 14, 2016 | 79.17 | 80.02 | 78.59 | 79.51 | 887,596 | -0.20(-0.25%) |
Mar 11, 2016 | 79.22 | 79.91 | 78.83 | 79.72 | 1,258,816 | +1.30(+1.65%) |
Mar 10, 2016 | 77.23 | 79.39 | 76.95 | 78.42 | 1,936,038 | +1.77(+2.31%) |
Mar 09, 2016 | 76.36 | 77.99 | 76.14 | 76.65 | 965,044 | +0.80(+1.06%) |
Mar 08, 2016 | 75.30 | 76.63 | 75.10 | 75.84 | 935,731 | +0.10(+0.13%) |
Mar 07, 2016 | 76.47 | 76.84 | 75.28 | 75.75 | 1,107,356 | -1.32(-1.71%) |
Mar 04, 2016 | 76.51 | 77.65 | 75.77 | 77.06 | 714,173 | +0.81(+1.07%) |
Mar 03, 2016 | 76.64 | 76.91 | 75.37 | 76.25 | 1,021,195 | -0.71(-0.93%) |
Mar 02, 2016 | 76.85 | 77.44 | 75.76 | 76.96 | 900,941 | -0.39(-0.50%) |
Mar 01, 2016 | 75.30 | 77.45 | 74.76 | 77.35 | 1,162,012 | +2.70(+3.62%) |
Feb 29, 2016 | 74.77 | 76.30 | 74.21 | 74.65 | 850,792 | -0.19(-0.25%) |
Feb 26, 2016 | 75.87 | 75.94 | 74.39 | 74.84 | 838,468 | -0.64(-0.84%) |
Feb 25, 2016 | 75.84 | 75.84 | 74.33 | 75.47 | 915,972 | -0.08(-0.11%) |
Feb 24, 2016 | 74.08 | 75.78 | 73.56 | 75.55 | 1,225,175 | +0.64(+0.85%) |
Feb 23, 2016 | 76.13 | 76.90 | 74.75 | 74.92 | 866,968 | -1.34(-1.76%) |
Feb 22, 2016 | 75.31 | 76.73 | 75.04 | 76.26 | 1,113,507 | +1.56(+2.09%) |
Feb 19, 2016 | 74.26 | 74.83 | 73.37 | 74.69 | 781,864 | +0.09(+0.12%) |
Feb 18, 2016 | 75.64 | 75.84 | 74.15 | 74.61 | 1,101,198 | -1.14(-1.50%) |
Feb 17, 2016 | 75.87 | 76.33 | 75.23 | 75.75 | 1,067,882 | +0.41(+0.55%) |
Feb 16, 2016 | 74.38 | 75.60 | 73.61 | 75.33 | 1,203,218 | +1.81(+2.47%) |
Feb 12, 2016 | 72.65 | 73.52 | 73.52 | 73.52 | 820,183 | +1.58(+2.19%) |
Feb 11, 2016 | 70.36 | 72.43 | 70.36 | 71.94 | 1,170,359 | -0.21(-0.29%) |
Feb 10, 2016 | 72.52 | 73.80 | 71.77 | 72.15 | 1,129,614 | +0.42(+0.59%) |
Feb 09, 2016 | 69.95 | 72.59 | 69.93 | 71.73 | 1,905,879 | +1.44(+2.04%) |
Feb 08, 2016 | 70.56 | 70.64 | 68.74 | 70.29 | 1,866,518 | -0.85(-1.19%) |
Feb 05, 2016 | 73.43 | 74.14 | 70.95 | 71.14 | 1,558,885 | -2.63(-3.57%) |
Feb 04, 2016 | 74.44 | 74.93 | 71.84 | 73.77 | 2,059,495 | -0.79(-1.06%) |
Feb 03, 2016 | 76.17 | 76.88 | 73.40 | 74.57 | 2,019,668 | -1.24(-1.64%) |
Feb 02, 2016 | 75.75 | 76.70 | 75.44 | 75.81 | 1,225,949 | -0.56(-0.74%) |
Feb 01, 2016 | 77.01 | 77.53 | 75.11 | 76.37 | 1,779,233 | -1.40(-1.80%) |
Jan 29, 2016 | 75.39 | 77.99 | 75.23 | 77.77 | 2,049,413 | +2.93(+3.92%) |
Jan 28, 2016 | 72.75 | 75.33 | 69.05 | 74.84 | 3,444,346 | +0.67(+0.90%) |
Jan 27, 2016 | 75.53 | 76.28 | 73.56 | 74.17 | 1,868,979 | -1.29(-1.72%) |
Jan 26, 2016 | 73.91 | 75.50 | 73.50 | 75.46 | 1,549,996 | +1.91(+2.60%) |
Jan 25, 2016 | 74.57 | 75.07 | 73.46 | 73.55 | 1,492,419 | -1.16(-1.56%) |
Jan 22, 2016 | 75.21 | 75.23 | 73.87 | 74.71 | 1,220,034 | +1.36(+1.85%) |
Jan 21, 2016 | 72.18 | 74.56 | 71.79 | 73.36 | 2,284,745 | +1.59(+2.22%) |
Jan 20, 2016 | 72.68 | 73.29 | 70.49 | 71.76 | 2,620,571 | -1.73(-2.36%) |
Jan 19, 2016 | 72.39 | 74.15 | 71.86 | 73.50 | 1,745,018 | +1.73(+2.42%) |
Jan 15, 2016 | 71.03 | 71.76 | 71.76 | 71.76 | 2,005,321 | -1.33(-1.82%) |
Jan 14, 2016 | 71.97 | 74.24 | 70.62 | 73.09 | 2,536,359 | +1.28(+1.78%) |
Jan 13, 2016 | 75.08 | 75.16 | 71.44 | 71.82 | 4,465,724 | -2.74(-3.67%) |
Jan 12, 2016 | 73.06 | 74.65 | 72.80 | 74.56 | 1,383,314 | +1.77(+2.43%) |
Jan 11, 2016 | 72.66 | 73.28 | 71.55 | 72.79 | 1,420,395 | +0.70(+0.97%) |
Jan 08, 2016 | 72.56 | 73.60 | 71.93 | 72.09 | 1,556,708 | -0.55(-0.75%) |
Jan 07, 2016 | 71.44 | 73.74 | 71.08 | 72.64 | 1,722,543 | -0.05(-0.07%) |
Jan 06, 2016 | 72.64 | 73.16 | 72.00 | 72.69 | 1,308,449 | -1.01(-1.37%) |
Jan 05, 2016 | 73.81 | 74.94 | 73.21 | 73.70 | 1,219,287 | -0.05(-0.07%) |