Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 89.38 | 89.49 | 88.28 | 89.19 | 671,922 | -0.29(-0.32%) |
Mar 30, 2016 | 89.52 | 90.14 | 89.20 | 89.48 | 549,629 | +0.30(+0.34%) |
Mar 29, 2016 | 88.32 | 89.40 | 87.69 | 89.18 | 383,500 | +0.22(+0.25%) |
Mar 28, 2016 | 88.43 | 89.00 | 87.80 | 88.95 | 832,572 | +0.70(+0.79%) |
Mar 24, 2016 | 87.89 | 88.26 | 88.26 | 88.26 | 417,073 | -0.41(-0.46%) |
Mar 23, 2016 | 89.45 | 89.67 | 88.61 | 88.66 | 423,961 | -0.75(-0.84%) |
Mar 22, 2016 | 88.88 | 89.81 | 88.50 | 89.42 | 430,238 | -0.21(-0.24%) |
Mar 21, 2016 | 88.40 | 89.91 | 88.40 | 89.63 | 730,438 | +1.01(+1.13%) |
Mar 18, 2016 | 88.66 | 89.55 | 88.29 | 88.63 | 997,497 | +0.31(+0.35%) |
Mar 17, 2016 | 87.35 | 88.40 | 86.57 | 88.32 | 632,414 | +0.88(+1.01%) |
Mar 16, 2016 | 86.05 | 87.63 | 85.73 | 87.44 | 456,591 | +1.25(+1.45%) |
Mar 15, 2016 | 86.22 | 86.37 | 85.64 | 86.19 | 482,219 | -0.47(-0.55%) |
Mar 14, 2016 | 86.44 | 87.03 | 86.41 | 86.66 | 434,412 | -0.16(-0.19%) |
Mar 11, 2016 | 85.63 | 87.00 | 85.31 | 86.83 | 476,861 | +1.90(+2.23%) |
Mar 10, 2016 | 85.77 | 86.15 | 84.46 | 84.93 | 621,599 | -0.53(-0.62%) |
Mar 09, 2016 | 85.70 | 85.98 | 85.29 | 85.46 | 668,097 | +0.43(+0.50%) |
Mar 08, 2016 | 85.37 | 85.83 | 84.98 | 85.04 | 737,669 | -1.11(-1.29%) |
Mar 07, 2016 | 85.62 | 86.66 | 85.49 | 86.15 | 587,880 | -0.57(-0.66%) |
Mar 04, 2016 | 86.08 | 87.43 | 85.77 | 86.72 | 626,567 | +0.44(+0.52%) |
Mar 03, 2016 | 85.79 | 86.32 | 85.40 | 86.28 | 508,496 | +0.44(+0.51%) |
Mar 02, 2016 | 86.08 | 86.29 | 85.26 | 85.84 | 496,018 | -0.12(-0.13%) |
Mar 01, 2016 | 85.44 | 86.41 | 84.67 | 85.96 | 659,983 | +1.26(+1.48%) |
Feb 29, 2016 | 85.38 | 85.82 | 84.53 | 84.70 | 751,035 | -0.84(-0.98%) |
Feb 26, 2016 | 86.01 | 86.03 | 85.29 | 85.54 | 563,186 | -0.19(-0.23%) |
Feb 25, 2016 | 85.88 | 86.13 | 84.89 | 85.73 | 608,668 | +0.32(+0.37%) |
Feb 24, 2016 | 85.59 | 85.65 | 84.82 | 85.41 | 1,095,912 | -0.76(-0.89%) |
Feb 23, 2016 | 84.66 | 87.61 | 84.66 | 86.18 | 1,742,277 | +0.91(+1.07%) |
Feb 22, 2016 | 84.15 | 85.30 | 83.90 | 85.27 | 1,168,777 | +2.02(+2.43%) |
Feb 19, 2016 | 82.43 | 83.63 | 81.74 | 83.25 | 1,318,007 | +0.85(+1.03%) |
Feb 18, 2016 | 81.49 | 82.98 | 81.28 | 82.40 | 986,764 | +0.86(+1.06%) |
Feb 17, 2016 | 80.49 | 81.82 | 80.48 | 81.54 | 966,171 | +1.45(+1.81%) |
Feb 16, 2016 | 79.30 | 80.27 | 78.52 | 80.09 | 1,230,947 | +1.79(+2.29%) |
Feb 12, 2016 | 76.31 | 78.30 | 78.30 | 78.30 | 1,471,645 | +2.56(+3.38%) |
Feb 11, 2016 | 75.63 | 76.27 | 73.54 | 75.73 | 1,706,327 | -0.91(-1.19%) |
Feb 10, 2016 | 77.85 | 78.29 | 76.55 | 76.64 | 935,099 | -1.14(-1.46%) |
Feb 09, 2016 | 77.38 | 78.29 | 76.95 | 77.78 | 2,152,226 | -0.40(-0.52%) |
Feb 08, 2016 | 77.47 | 78.74 | 76.94 | 78.18 | 1,691,218 | -0.10(-0.12%) |
Feb 05, 2016 | 77.45 | 78.41 | 77.21 | 78.28 | 1,483,738 | +0.84(+1.08%) |
Feb 04, 2016 | 75.92 | 78.03 | 75.92 | 77.44 | 1,121,731 | +1.47(+1.94%) |
Feb 03, 2016 | 76.77 | 76.99 | 74.84 | 75.97 | 1,497,912 | -0.05(-0.06%) |
Feb 02, 2016 | 77.52 | 78.08 | 75.80 | 76.02 | 1,084,504 | -2.53(-3.22%) |
Feb 01, 2016 | 77.79 | 79.08 | 77.18 | 78.55 | 1,373,772 | +0.65(+0.83%) |
Jan 29, 2016 | 78.68 | 79.20 | 77.47 | 77.90 | 2,025,515 | -0.28(-0.36%) |
Jan 28, 2016 | 77.36 | 78.43 | 76.84 | 78.18 | 1,150,623 | +1.31(+1.70%) |
Jan 27, 2016 | 78.02 | 79.09 | 76.57 | 76.87 | 1,703,444 | -2.53(-3.19%) |
Jan 26, 2016 | 78.93 | 80.66 | 77.76 | 79.41 | 1,728,029 | +1.89(+2.44%) |
Jan 25, 2016 | 81.24 | 81.36 | 76.59 | 77.52 | 2,559,512 | -3.81(-4.69%) |
Jan 22, 2016 | 79.73 | 81.75 | 78.25 | 81.33 | 2,474,856 | -1.31(-1.59%) |
Jan 21, 2016 | 82.19 | 83.11 | 81.52 | 82.64 | 1,538,484 | +0.83(+1.01%) |
Jan 20, 2016 | 81.53 | 82.49 | 80.14 | 81.81 | 1,124,071 | -0.65(-0.79%) |
Jan 19, 2016 | 83.17 | 83.70 | 81.57 | 82.47 | 1,053,825 | -0.22(-0.27%) |
Jan 15, 2016 | 82.46 | 82.69 | 82.69 | 82.69 | 912,993 | -1.45(-1.73%) |
Jan 14, 2016 | 84.14 | 84.68 | 82.80 | 84.15 | 689,350 | +0.16(+0.19%) |
Jan 13, 2016 | 86.00 | 86.17 | 83.83 | 83.98 | 875,935 | -1.56(-1.82%) |
Jan 12, 2016 | 85.05 | 85.69 | 84.14 | 85.54 | 725,390 | +1.42(+1.68%) |
Jan 11, 2016 | 84.41 | 84.78 | 83.33 | 84.13 | 836,145 | +0.22(+0.26%) |
Jan 08, 2016 | 86.31 | 86.86 | 83.75 | 83.90 | 1,177,761 | -2.13(-2.47%) |
Jan 07, 2016 | 86.29 | 87.09 | 84.71 | 86.03 | 1,106,741 | -1.55(-1.77%) |
Jan 06, 2016 | 88.41 | 88.99 | 87.01 | 87.58 | 664,145 | -1.63(-1.82%) |
Jan 05, 2016 | 87.43 | 89.23 | 87.36 | 89.21 | 1,051,934 | +1.91(+2.18%) |