Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.02 | 80.21 | 79.73 | 79.79 | 816,896 | -0.28(-0.35%) |
Mar 30, 2016 | 80.11 | 80.39 | 79.92 | 80.07 | 578,634 | +0.40(+0.50%) |
Mar 29, 2016 | 78.77 | 79.69 | 78.64 | 79.66 | 777,974 | +0.67(+0.85%) |
Mar 28, 2016 | 79.19 | 79.24 | 78.83 | 78.99 | 533,217 | -0.03(-0.03%) |
Mar 24, 2016 | 78.58 | 79.02 | 79.02 | 79.02 | 705,658 | -0.02(-0.02%) |
Mar 23, 2016 | 79.25 | 79.43 | 78.91 | 79.04 | 613,518 | -0.42(-0.53%) |
Mar 22, 2016 | 79.12 | 79.74 | 79.12 | 79.45 | 684,719 | -0.04(-0.05%) |
Mar 21, 2016 | 79.13 | 79.59 | 79.12 | 79.50 | 505,790 | +0.20(+0.25%) |
Mar 18, 2016 | 79.37 | 79.47 | 79.09 | 79.30 | 574,732 | +0.23(+0.29%) |
Mar 17, 2016 | 78.58 | 79.31 | 78.37 | 79.07 | 1,298,231 | +0.46(+0.59%) |
Mar 16, 2016 | 78.06 | 78.78 | 77.99 | 78.61 | 1,077,178 | +0.36(+0.46%) |
Mar 15, 2016 | 77.76 | 78.26 | 77.75 | 78.26 | 794,595 | +0.02(+0.02%) |
Mar 14, 2016 | 78.06 | 78.46 | 77.97 | 78.24 | 2,178,326 | -0.09(-0.11%) |
Mar 11, 2016 | 77.84 | 78.34 | 77.77 | 78.33 | 1,482,783 | +1.14(+1.47%) |
Mar 10, 2016 | 77.44 | 77.80 | 76.38 | 77.19 | 1,797,923 | -0.01(-0.01%) |
Mar 09, 2016 | 77.21 | 77.33 | 76.85 | 77.20 | 764,464 | +0.34(+0.44%) |
Mar 08, 2016 | 76.99 | 77.41 | 76.76 | 76.86 | 842,733 | -0.63(-0.81%) |
Mar 07, 2016 | 77.15 | 77.68 | 77.06 | 77.48 | 1,268,905 | -0.06(-0.08%) |
Mar 04, 2016 | 77.41 | 77.89 | 77.06 | 77.54 | 1,206,317 | +0.22(+0.28%) |
Mar 03, 2016 | 77.14 | 77.34 | 76.75 | 77.33 | 819,297 | +0.13(+0.17%) |
Mar 02, 2016 | 76.68 | 77.20 | 76.57 | 77.20 | 1,353,623 | +0.29(+0.37%) |
Mar 01, 2016 | 75.57 | 76.91 | 75.42 | 76.91 | 914,548 | +1.92(+2.56%) |
Feb 29, 2016 | 75.64 | 76.11 | 74.99 | 74.99 | 910,071 | -0.67(-0.88%) |
Feb 26, 2016 | 76.32 | 76.38 | 75.61 | 75.66 | 927,855 | -0.25(-0.33%) |
Feb 25, 2016 | 75.24 | 75.92 | 74.89 | 75.91 | 2,057,368 | +0.87(+1.16%) |
Feb 24, 2016 | 74.08 | 75.16 | 73.49 | 75.04 | 1,362,084 | +0.24(+0.33%) |
Feb 23, 2016 | 75.49 | 75.58 | 74.70 | 74.80 | 939,123 | -0.96(-1.27%) |
Feb 22, 2016 | 75.51 | 75.92 | 75.44 | 75.76 | 1,591,279 | +1.00(+1.34%) |
Feb 19, 2016 | 74.41 | 74.86 | 74.25 | 74.76 | 918,297 | -0.02(-0.02%) |
Feb 18, 2016 | 75.32 | 75.36 | 74.66 | 74.78 | 1,177,365 | -0.36(-0.47%) |
Feb 17, 2016 | 74.62 | 75.33 | 74.44 | 75.14 | 1,072,618 | +1.16(+1.56%) |
Feb 16, 2016 | 73.92 | 74.02 | 73.28 | 73.98 | 872,397 | +1.10(+1.51%) |
Feb 12, 2016 | 72.32 | 72.88 | 72.88 | 72.88 | 1,056,250 | +1.36(+1.89%) |
Feb 11, 2016 | 71.12 | 71.95 | 70.76 | 71.52 | 3,220,173 | -0.82(-1.13%) |
Feb 10, 2016 | 72.89 | 73.55 | 72.26 | 72.34 | 1,945,867 | -0.10(-0.13%) |
Feb 09, 2016 | 71.56 | 73.10 | 71.56 | 72.44 | 2,632,003 | -0.06(-0.08%) |
Feb 08, 2016 | 72.15 | 72.80 | 71.48 | 72.50 | 2,636,928 | -0.61(-0.83%) |
Feb 05, 2016 | 74.24 | 74.33 | 72.81 | 73.10 | 1,756,546 | -1.34(-1.80%) |
Feb 04, 2016 | 74.18 | 74.93 | 73.83 | 74.44 | 2,006,906 | +0.02(+0.02%) |
Feb 03, 2016 | 74.55 | 74.78 | 72.90 | 74.42 | 3,265,606 | +0.33(+0.45%) |
Feb 02, 2016 | 76.41 | 76.41 | 73.86 | 74.09 | 1,746,527 | -1.34(-1.77%) |
Feb 01, 2016 | 75.02 | 75.73 | 74.75 | 75.43 | 858,937 | -0.03(-0.03%) |
Jan 29, 2016 | 74.05 | 75.48 | 74.02 | 75.46 | 1,697,952 | +1.67(+2.26%) |
Jan 28, 2016 | 74.05 | 74.09 | 72.90 | 73.79 | 1,388,479 | +0.66(+0.90%) |
Jan 27, 2016 | 73.67 | 74.43 | 72.70 | 73.13 | 1,692,207 | -0.84(-1.14%) |
Jan 26, 2016 | 73.35 | 74.12 | 73.17 | 73.97 | 808,000 | +0.91(+1.25%) |
Jan 25, 2016 | 73.88 | 74.06 | 72.96 | 73.06 | 1,194,152 | -1.03(-1.38%) |
Jan 22, 2016 | 73.92 | 74.18 | 73.44 | 74.09 | 1,738,594 | +1.49(+2.06%) |
Jan 21, 2016 | 72.46 | 73.42 | 71.82 | 72.59 | 2,699,056 | +0.35(+0.48%) |
Jan 20, 2016 | 71.95 | 72.87 | 70.49 | 72.24 | 4,042,561 | -0.90(-1.24%) |
Jan 19, 2016 | 73.80 | 73.96 | 72.50 | 73.15 | 2,521,165 | +0.07(+0.10%) |
Jan 15, 2016 | 72.67 | 73.08 | 73.08 | 73.08 | 2,380,707 | -1.72(-2.30%) |
Jan 14, 2016 | 73.71 | 75.31 | 73.08 | 74.80 | 2,176,672 | +1.36(+1.86%) |
Jan 13, 2016 | 75.71 | 75.80 | 73.31 | 73.43 | 2,055,380 | -1.85(-2.46%) |
Jan 12, 2016 | 75.42 | 75.59 | 74.34 | 75.28 | 1,779,689 | +0.64(+0.86%) |
Jan 11, 2016 | 74.88 | 75.03 | 73.69 | 74.64 | 2,770,768 | +0.24(+0.33%) |
Jan 08, 2016 | 75.81 | 75.93 | 74.29 | 74.40 | 2,174,022 | -0.74(-0.98%) |
Jan 07, 2016 | 75.81 | 76.61 | 75.06 | 75.14 | 2,055,678 | -2.05(-2.66%) |
Jan 06, 2016 | 76.91 | 77.66 | 76.72 | 77.19 | 1,713,607 | -0.90(-1.16%) |
Jan 05, 2016 | 78.19 | 78.31 | 77.56 | 78.09 | 1,781,799 | +0.13(+0.17%) |