Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.73 | 87.83 | 87.07 | 87.20 | 10,135,005 | -0.63(-0.72%) |
Mar 30, 2016 | 88.20 | 88.29 | 87.79 | 87.83 | 6,512,286 | -0.13(-0.15%) |
Mar 29, 2016 | 87.28 | 88.04 | 86.83 | 87.95 | 8,205,204 | +0.73(+0.84%) |
Mar 28, 2016 | 87.37 | 87.76 | 87.08 | 87.22 | 5,879,358 | -0.06(-0.07%) |
Mar 24, 2016 | 87.21 | 87.29 | 87.29 | 87.29 | 7,798,217 | -0.15(-0.18%) |
Mar 23, 2016 | 86.46 | 87.70 | 86.39 | 87.44 | 10,164,315 | +0.90(+1.04%) |
Mar 22, 2016 | 86.46 | 86.74 | 86.27 | 86.54 | 9,705,645 | +0.08(+0.09%) |
Mar 21, 2016 | 86.56 | 86.83 | 85.87 | 86.46 | 9,523,151 | -0.18(-0.20%) |
Mar 18, 2016 | 86.22 | 86.91 | 85.71 | 86.63 | 18,313,064 | +0.61(+0.71%) |
Mar 17, 2016 | 86.61 | 86.71 | 85.79 | 86.02 | 10,635,467 | -0.54(-0.62%) |
Mar 16, 2016 | 86.82 | 86.86 | 86.13 | 86.56 | 8,766,316 | -0.28(-0.32%) |
Mar 15, 2016 | 86.73 | 87.32 | 86.04 | 86.84 | 10,518,315 | +0.08(+0.09%) |
Mar 14, 2016 | 86.97 | 87.28 | 86.48 | 86.76 | 8,987,286 | -0.04(-0.05%) |
Mar 11, 2016 | 86.63 | 87.03 | 86.40 | 86.80 | 9,633,796 | +0.46(+0.53%) |
Mar 10, 2016 | 86.22 | 86.62 | 85.48 | 86.34 | 12,997,748 | +0.24(+0.28%) |
Mar 09, 2016 | 86.10 | 86.25 | 85.50 | 86.10 | 9,385,909 | +0.50(+0.58%) |
Mar 08, 2016 | 85.84 | 86.04 | 85.40 | 85.60 | 9,471,374 | -0.42(-0.49%) |
Mar 07, 2016 | 85.42 | 86.17 | 85.01 | 86.02 | 8,653,100 | +0.19(+0.23%) |
Mar 04, 2016 | 85.84 | 86.21 | 85.48 | 85.83 | 8,333,238 | -0.12(-0.14%) |
Mar 03, 2016 | 86.09 | 86.23 | 85.13 | 85.95 | 8,595,665 | -0.31(-0.36%) |
Mar 02, 2016 | 86.16 | 86.56 | 85.77 | 86.26 | 12,119,379 | -0.15(-0.17%) |
Mar 01, 2016 | 85.34 | 86.42 | 84.97 | 86.41 | 10,297,283 | +1.62(+1.91%) |
Feb 29, 2016 | 84.84 | 85.59 | 84.65 | 84.79 | 12,536,916 | -0.46(-0.54%) |
Feb 26, 2016 | 86.09 | 86.17 | 84.96 | 85.25 | 11,229,136 | -0.48(-0.56%) |
Feb 25, 2016 | 84.58 | 85.74 | 84.43 | 85.73 | 10,041,356 | +1.14(+1.35%) |
Feb 24, 2016 | 83.28 | 84.68 | 82.98 | 84.59 | 11,255,940 | +0.71(+0.85%) |
Feb 23, 2016 | 84.34 | 84.45 | 83.78 | 83.88 | 8,225,012 | -0.54(-0.64%) |
Feb 22, 2016 | 83.94 | 84.42 | 83.85 | 84.42 | 8,616,190 | +0.48(+0.57%) |
Feb 19, 2016 | 83.47 | 84.36 | 83.31 | 83.94 | 11,593,725 | +0.54(+0.65%) |
Feb 18, 2016 | 82.27 | 83.75 | 82.02 | 83.40 | 13,427,364 | +1.39(+1.70%) |
Feb 17, 2016 | 82.21 | 82.60 | 81.79 | 82.01 | 11,128,579 | +0.14(+0.18%) |
Feb 16, 2016 | 81.91 | 82.45 | 81.33 | 81.87 | 13,062,873 | +0.40(+0.49%) |
Feb 12, 2016 | 81.47 | 81.47 | 81.47 | 81.47 | 11,292,463 | +0.10(+0.12%) |
Feb 11, 2016 | 80.38 | 81.63 | 79.99 | 81.37 | 15,580,389 | -0.02(-0.03%) |
Feb 10, 2016 | 81.65 | 82.34 | 81.10 | 81.39 | 12,289,754 | -0.19(-0.24%) |
Feb 09, 2016 | 81.06 | 81.80 | 80.79 | 81.59 | 12,553,243 | -0.02(-0.03%) |
Feb 08, 2016 | 80.26 | 82.82 | 80.19 | 81.61 | 17,902,616 | +1.17(+1.45%) |
Feb 05, 2016 | 82.14 | 82.23 | 79.83 | 80.44 | 19,400,480 | -2.69(-3.23%) |
Feb 04, 2016 | 82.90 | 83.28 | 82.19 | 83.13 | 12,984,767 | -0.19(-0.23%) |
Feb 03, 2016 | 82.93 | 83.51 | 81.62 | 83.32 | 12,706,468 | +0.58(+0.71%) |
Feb 02, 2016 | 82.65 | 83.42 | 82.41 | 82.74 | 13,263,838 | -0.77(-0.92%) |
Feb 01, 2016 | 82.90 | 83.84 | 82.59 | 83.51 | 12,252,959 | -0.06(-0.07%) |
Jan 29, 2016 | 82.32 | 83.81 | 82.11 | 83.56 | 19,515,984 | +1.74(+2.12%) |
Jan 28, 2016 | 82.01 | 82.44 | 81.49 | 81.83 | 15,984,333 | +0.09(+0.11%) |
Jan 27, 2016 | 80.40 | 82.71 | 80.40 | 81.74 | 24,152,022 | +0.78(+0.97%) |
Jan 26, 2016 | 77.82 | 81.08 | 77.79 | 80.95 | 21,580,050 | +3.82(+4.96%) |
Jan 25, 2016 | 77.38 | 78.16 | 76.84 | 77.13 | 11,686,206 | -0.28(-0.36%) |
Jan 22, 2016 | 77.62 | 77.68 | 76.77 | 77.41 | 10,473,745 | +0.65(+0.84%) |
Jan 21, 2016 | 76.62 | 77.32 | 75.43 | 76.76 | 14,079,631 | +0.15(+0.20%) |
Jan 20, 2016 | 76.90 | 77.83 | 75.63 | 76.61 | 15,854,537 | -1.40(-1.79%) |
Jan 19, 2016 | 78.35 | 78.74 | 77.53 | 78.01 | 15,570,127 | +0.40(+0.52%) |
Jan 15, 2016 | 77.10 | 77.61 | 77.61 | 77.61 | 15,825,946 | -1.51(-1.91%) |
Jan 14, 2016 | 77.69 | 79.59 | 77.61 | 79.12 | 12,699,308 | +1.50(+1.93%) |
Jan 13, 2016 | 78.80 | 79.19 | 77.48 | 77.62 | 10,358,793 | -0.98(-1.24%) |
Jan 12, 2016 | 78.40 | 78.91 | 77.80 | 78.60 | 8,429,013 | +0.54(+0.69%) |
Jan 11, 2016 | 78.60 | 78.91 | 76.87 | 78.06 | 10,188,010 | -0.47(-0.60%) |
Jan 08, 2016 | 79.91 | 79.96 | 78.29 | 78.54 | 12,206,997 | -0.85(-1.07%) |
Jan 07, 2016 | 79.46 | 80.08 | 79.11 | 79.39 | 11,788,888 | -0.94(-1.17%) |
Jan 06, 2016 | 79.87 | 80.79 | 79.69 | 80.32 | 9,665,257 | -0.41(-0.51%) |
Jan 05, 2016 | 80.47 | 81.16 | 80.47 | 80.73 | 8,083,113 | +0.34(+0.42%) |