Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.22 | 82.41 | 81.97 | 82.06 | 3,823,317 | -0.17(-0.21%) |
Mar 30, 2016 | 82.34 | 82.60 | 82.04 | 82.23 | 1,577,112 | +0.32(+0.40%) |
Mar 29, 2016 | 81.15 | 81.92 | 80.80 | 81.91 | 1,724,028 | +0.58(+0.71%) |
Mar 28, 2016 | 81.38 | 81.50 | 80.97 | 81.33 | 2,080,305 | +0.07(+0.09%) |
Mar 24, 2016 | 80.80 | 81.25 | 81.25 | 81.25 | 2,607,119 | -0.09(-0.11%) |
Mar 23, 2016 | 81.89 | 82.07 | 81.29 | 81.34 | 1,600,486 | -0.68(-0.83%) |
Mar 22, 2016 | 81.76 | 82.32 | 81.64 | 82.02 | 1,738,265 | -0.13(-0.16%) |
Mar 21, 2016 | 81.97 | 82.26 | 81.79 | 82.16 | 1,279,595 | +0.04(+0.05%) |
Mar 18, 2016 | 82.03 | 82.39 | 81.88 | 82.11 | 1,497,981 | +0.38(+0.46%) |
Mar 17, 2016 | 80.98 | 82.02 | 80.76 | 81.74 | 1,515,423 | +0.78(+0.96%) |
Mar 16, 2016 | 80.27 | 81.10 | 80.24 | 80.96 | 2,122,225 | +0.50(+0.63%) |
Mar 15, 2016 | 80.15 | 80.49 | 79.99 | 80.46 | 1,277,328 | -0.29(-0.36%) |
Mar 14, 2016 | 80.69 | 80.96 | 80.41 | 80.74 | 1,352,281 | -0.22(-0.28%) |
Mar 11, 2016 | 80.30 | 81.03 | 80.30 | 80.97 | 1,626,999 | +1.39(+1.75%) |
Mar 10, 2016 | 79.76 | 80.11 | 78.72 | 79.57 | 3,300,847 | +0.03(+0.04%) |
Mar 09, 2016 | 79.50 | 79.86 | 79.23 | 79.54 | 1,344,439 | +0.43(+0.54%) |
Mar 08, 2016 | 79.86 | 79.89 | 79.04 | 79.11 | 1,971,988 | -1.25(-1.55%) |
Mar 07, 2016 | 79.49 | 80.45 | 79.47 | 80.36 | 1,956,689 | +0.43(+0.54%) |
Mar 04, 2016 | 79.61 | 80.29 | 79.28 | 79.93 | 2,099,264 | +0.40(+0.51%) |
Mar 03, 2016 | 78.96 | 79.53 | 78.70 | 79.52 | 1,922,622 | +0.54(+0.68%) |
Mar 02, 2016 | 78.12 | 79.01 | 78.00 | 78.99 | 2,090,873 | +0.72(+0.92%) |
Mar 01, 2016 | 77.08 | 78.27 | 76.85 | 78.27 | 2,671,734 | +1.77(+2.31%) |
Feb 29, 2016 | 77.15 | 77.58 | 76.50 | 76.50 | 3,220,212 | -0.67(-0.87%) |
Feb 26, 2016 | 77.62 | 77.76 | 77.09 | 77.17 | 2,126,803 | -0.03(-0.04%) |
Feb 25, 2016 | 76.46 | 77.23 | 76.17 | 77.20 | 1,467,257 | +0.92(+1.20%) |
Feb 24, 2016 | 75.26 | 76.39 | 74.79 | 76.29 | 2,603,598 | +0.28(+0.37%) |
Feb 23, 2016 | 76.68 | 76.80 | 75.88 | 76.01 | 1,990,120 | -1.03(-1.34%) |
Feb 22, 2016 | 76.61 | 77.08 | 76.58 | 77.04 | 2,073,151 | +1.20(+1.59%) |
Feb 19, 2016 | 75.58 | 75.88 | 75.27 | 75.83 | 1,878,943 | -0.14(-0.18%) |
Feb 18, 2016 | 76.30 | 76.35 | 75.77 | 75.97 | 2,076,056 | -0.17(-0.22%) |
Feb 17, 2016 | 75.56 | 76.36 | 75.56 | 76.14 | 2,549,695 | +1.17(+1.56%) |
Feb 16, 2016 | 74.69 | 75.02 | 74.19 | 74.97 | 4,487,483 | +1.13(+1.53%) |
Feb 12, 2016 | 72.90 | 73.84 | 73.84 | 73.84 | 3,750,857 | +1.69(+2.35%) |
Feb 11, 2016 | 72.15 | 72.65 | 71.44 | 72.14 | 4,235,446 | -1.25(-1.70%) |
Feb 10, 2016 | 73.93 | 74.55 | 73.34 | 73.39 | 3,974,096 | -0.16(-0.21%) |
Feb 09, 2016 | 73.08 | 74.10 | 72.88 | 73.55 | 5,355,002 | -0.26(-0.35%) |
Feb 08, 2016 | 74.02 | 74.04 | 72.88 | 73.80 | 6,188,317 | -0.97(-1.30%) |
Feb 05, 2016 | 75.59 | 75.69 | 74.52 | 74.78 | 4,295,126 | -1.00(-1.32%) |
Feb 04, 2016 | 75.31 | 76.31 | 75.22 | 75.78 | 3,244,219 | +0.34(+0.45%) |
Feb 03, 2016 | 75.21 | 75.64 | 73.56 | 75.44 | 6,003,342 | +0.66(+0.88%) |
Feb 02, 2016 | 75.40 | 75.43 | 74.51 | 74.78 | 4,806,742 | -1.51(-1.98%) |
Feb 01, 2016 | 76.02 | 76.68 | 75.60 | 76.29 | 4,161,459 | -0.21(-0.28%) |
Jan 29, 2016 | 74.96 | 76.55 | 74.96 | 76.50 | 8,498,548 | +1.96(+2.64%) |
Jan 28, 2016 | 74.94 | 75.07 | 73.90 | 74.54 | 4,226,194 | +0.31(+0.42%) |
Jan 27, 2016 | 74.44 | 75.54 | 73.81 | 74.22 | 3,472,833 | -0.38(-0.51%) |
Jan 26, 2016 | 73.57 | 74.71 | 73.57 | 74.60 | 3,590,539 | +1.38(+1.88%) |
Jan 25, 2016 | 74.28 | 74.44 | 73.15 | 73.23 | 6,168,757 | -1.38(-1.85%) |
Jan 22, 2016 | 74.46 | 74.75 | 73.97 | 74.60 | 8,594,539 | +1.41(+1.93%) |
Jan 21, 2016 | 72.96 | 74.12 | 72.43 | 73.19 | 8,740,228 | +0.38(+0.52%) |
Jan 20, 2016 | 72.80 | 73.47 | 71.10 | 72.81 | 7,546,849 | -1.20(-1.63%) |
Jan 19, 2016 | 74.91 | 75.05 | 73.38 | 74.02 | 7,901,863 | -0.18(-0.24%) |
Jan 15, 2016 | 73.85 | 74.20 | 74.20 | 74.20 | 8,971,138 | -1.68(-2.22%) |
Jan 14, 2016 | 74.99 | 76.38 | 74.41 | 75.88 | 7,601,236 | +1.18(+1.58%) |
Jan 13, 2016 | 76.72 | 76.94 | 74.46 | 74.70 | 4,602,538 | -1.62(-2.12%) |
Jan 12, 2016 | 76.57 | 76.78 | 75.31 | 76.32 | 6,397,988 | +0.44(+0.58%) |
Jan 11, 2016 | 76.33 | 76.49 | 75.13 | 75.88 | 6,886,307 | -0.03(-0.04%) |
Jan 08, 2016 | 77.40 | 77.53 | 75.81 | 75.92 | 4,441,103 | -0.99(-1.29%) |
Jan 07, 2016 | 77.37 | 78.17 | 76.67 | 76.91 | 4,721,856 | -1.86(-2.36%) |
Jan 06, 2016 | 78.79 | 79.23 | 78.29 | 78.76 | 3,522,700 | -1.22(-1.53%) |
Jan 05, 2016 | 79.92 | 80.08 | 79.38 | 79.99 | 4,886,665 | +0.16(+0.20%) |