Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 92.51 | 92.75 | 92.27 | 92.34 | 2,449,883 | -0.18(-0.19%) |
Mar 30, 2016 | 92.57 | 92.88 | 92.31 | 92.52 | 1,762,202 | +0.43(+0.46%) |
Mar 29, 2016 | 90.78 | 92.14 | 90.75 | 92.09 | 2,393,036 | +1.07(+1.18%) |
Mar 28, 2016 | 91.07 | 91.29 | 90.81 | 91.02 | 1,353,725 | +0.11(+0.12%) |
Mar 24, 2016 | 90.42 | 90.91 | 90.91 | 90.91 | 2,419,210 | +0.00(+0.00%) |
Mar 23, 2016 | 91.26 | 91.50 | 90.81 | 90.91 | 1,129,575 | -0.57(-0.62%) |
Mar 22, 2016 | 90.95 | 91.75 | 90.92 | 91.48 | 1,408,652 | +0.11(+0.12%) |
Mar 21, 2016 | 91.05 | 91.52 | 91.04 | 91.37 | 1,317,341 | +0.13(+0.14%) |
Mar 18, 2016 | 91.04 | 91.36 | 90.84 | 91.24 | 1,072,612 | +0.37(+0.41%) |
Mar 17, 2016 | 90.36 | 91.07 | 90.18 | 90.87 | 1,236,428 | +0.41(+0.45%) |
Mar 16, 2016 | 89.53 | 90.69 | 89.50 | 90.46 | 1,805,643 | +0.64(+0.71%) |
Mar 15, 2016 | 89.53 | 89.92 | 89.47 | 89.83 | 1,386,112 | -0.22(-0.25%) |
Mar 14, 2016 | 89.72 | 90.24 | 89.72 | 90.05 | 1,520,669 | +0.07(+0.08%) |
Mar 11, 2016 | 89.35 | 90.01 | 89.24 | 89.98 | 1,666,383 | +1.42(+1.60%) |
Mar 10, 2016 | 88.90 | 89.38 | 87.67 | 88.56 | 2,010,362 | -0.03(-0.03%) |
Mar 09, 2016 | 88.56 | 88.66 | 88.11 | 88.58 | 1,249,572 | +0.37(+0.42%) |
Mar 08, 2016 | 88.42 | 88.92 | 88.10 | 88.21 | 2,541,394 | -0.81(-0.91%) |
Mar 07, 2016 | 88.69 | 89.33 | 88.46 | 89.03 | 2,150,504 | -0.14(-0.16%) |
Mar 04, 2016 | 89.12 | 89.63 | 88.67 | 89.16 | 3,380,369 | +0.20(+0.23%) |
Mar 03, 2016 | 88.66 | 89.02 | 88.31 | 88.96 | 3,379,877 | +0.21(+0.24%) |
Mar 02, 2016 | 88.54 | 88.79 | 88.16 | 88.75 | 1,579,396 | +0.02(+0.02%) |
Mar 01, 2016 | 87.17 | 88.73 | 86.97 | 88.73 | 4,508,252 | +2.21(+2.56%) |
Feb 29, 2016 | 87.13 | 87.71 | 86.52 | 86.52 | 2,190,244 | -0.69(-0.79%) |
Feb 26, 2016 | 87.69 | 87.79 | 87.04 | 87.21 | 2,106,380 | -0.07(-0.08%) |
Feb 25, 2016 | 86.55 | 87.29 | 86.10 | 87.28 | 1,385,449 | +0.99(+1.14%) |
Feb 24, 2016 | 84.90 | 86.43 | 84.47 | 86.30 | 2,011,359 | +0.43(+0.50%) |
Feb 23, 2016 | 86.47 | 86.70 | 85.81 | 85.86 | 1,478,360 | -0.90(-1.04%) |
Feb 22, 2016 | 86.31 | 86.84 | 86.31 | 86.77 | 1,843,334 | +1.14(+1.34%) |
Feb 19, 2016 | 85.06 | 85.68 | 84.76 | 85.62 | 2,340,032 | +0.14(+0.16%) |
Feb 18, 2016 | 86.11 | 86.16 | 85.33 | 85.48 | 2,466,327 | -0.47(-0.55%) |
Feb 17, 2016 | 85.01 | 86.13 | 84.94 | 85.95 | 2,529,816 | +1.56(+1.85%) |
Feb 16, 2016 | 83.75 | 84.43 | 83.41 | 84.40 | 2,543,029 | +1.60(+1.94%) |
Feb 12, 2016 | 82.27 | 82.79 | 82.79 | 82.79 | 3,288,056 | +1.36(+1.66%) |
Feb 11, 2016 | 80.94 | 81.97 | 80.57 | 81.44 | 3,904,129 | -0.74(-0.90%) |
Feb 10, 2016 | 82.57 | 83.59 | 82.11 | 82.17 | 5,666,832 | +0.22(+0.27%) |
Feb 09, 2016 | 80.97 | 82.76 | 80.84 | 81.95 | 5,390,354 | +0.07(+0.09%) |
Feb 08, 2016 | 82.24 | 82.36 | 80.63 | 81.88 | 5,844,267 | -1.39(-1.67%) |
Feb 05, 2016 | 85.12 | 85.12 | 82.97 | 83.27 | 3,496,674 | -2.24(-2.62%) |
Feb 04, 2016 | 85.19 | 86.07 | 84.77 | 85.51 | 4,009,521 | +0.00(+0.00%) |
Feb 03, 2016 | 85.79 | 85.94 | 83.92 | 85.51 | 4,713,212 | +0.23(+0.27%) |
Feb 02, 2016 | 86.19 | 86.32 | 85.03 | 85.28 | 2,388,805 | -1.57(-1.80%) |
Feb 01, 2016 | 86.07 | 87.18 | 85.90 | 86.85 | 2,945,951 | +0.33(+0.38%) |
Jan 29, 2016 | 84.85 | 86.55 | 84.77 | 86.52 | 4,089,058 | +1.88(+2.22%) |
Jan 28, 2016 | 84.97 | 85.15 | 83.68 | 84.64 | 4,107,202 | +0.38(+0.45%) |
Jan 27, 2016 | 85.36 | 85.86 | 83.80 | 84.26 | 3,921,861 | -1.37(-1.60%) |
Jan 26, 2016 | 85.03 | 85.83 | 84.65 | 85.63 | 2,681,960 | +0.86(+1.01%) |
Jan 25, 2016 | 85.67 | 85.91 | 84.67 | 84.77 | 4,575,426 | -1.07(-1.25%) |
Jan 22, 2016 | 85.27 | 85.95 | 85.12 | 85.84 | 12,060,287 | +1.87(+2.23%) |
Jan 21, 2016 | 83.88 | 84.94 | 83.09 | 83.97 | 5,531,405 | +0.26(+0.31%) |
Jan 20, 2016 | 82.94 | 84.47 | 81.21 | 83.71 | 5,650,745 | -0.46(-0.55%) |
Jan 19, 2016 | 85.13 | 85.17 | 83.40 | 84.18 | 4,703,915 | +0.09(+0.10%) |
Jan 15, 2016 | 83.50 | 84.09 | 84.09 | 84.09 | 5,087,931 | -1.71(-1.99%) |
Jan 14, 2016 | 84.79 | 86.45 | 83.67 | 85.80 | 4,882,650 | +1.26(+1.49%) |
Jan 13, 2016 | 87.37 | 87.45 | 84.38 | 84.53 | 4,287,326 | -2.56(-2.94%) |
Jan 12, 2016 | 86.94 | 87.49 | 85.96 | 87.10 | 3,795,837 | +0.85(+0.98%) |
Jan 11, 2016 | 86.65 | 86.88 | 85.16 | 86.25 | 5,483,661 | +0.05(+0.05%) |
Jan 08, 2016 | 87.65 | 87.90 | 86.06 | 86.20 | 4,236,702 | -0.87(-0.99%) |
Jan 07, 2016 | 87.68 | 88.65 | 86.92 | 87.07 | 4,093,098 | -2.28(-2.55%) |
Jan 06, 2016 | 89.03 | 89.88 | 88.75 | 89.35 | 3,255,514 | -0.95(-1.05%) |
Jan 05, 2016 | 90.45 | 90.61 | 89.80 | 90.30 | 3,053,410 | +0.14(+0.15%) |