Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.70 | 83.80 | 82.38 | 83.36 | 232,119 | +0.46(+0.55%) |
Mar 30, 2016 | 83.18 | 84.04 | 81.85 | 82.90 | 383,277 | +0.45(+0.55%) |
Mar 29, 2016 | 81.50 | 82.59 | 80.18 | 82.45 | 672,840 | +0.55(+0.67%) |
Mar 28, 2016 | 81.59 | 82.31 | 80.51 | 81.90 | 308,107 | +0.64(+0.79%) |
Mar 24, 2016 | 79.29 | 81.26 | 81.26 | 81.26 | 343,500 | +1.16(+1.45%) |
Mar 23, 2016 | 80.97 | 81.26 | 79.80 | 80.10 | 362,643 | -0.87(-1.07%) |
Mar 22, 2016 | 81.20 | 81.63 | 80.02 | 80.97 | 330,609 | -0.90(-1.10%) |
Mar 21, 2016 | 81.34 | 82.22 | 80.64 | 81.87 | 324,528 | +0.34(+0.42%) |
Mar 18, 2016 | 81.15 | 82.75 | 80.78 | 81.53 | 528,649 | +0.57(+0.70%) |
Mar 17, 2016 | 78.58 | 81.32 | 78.13 | 80.96 | 446,738 | +2.41(+3.07%) |
Mar 16, 2016 | 76.74 | 78.68 | 76.48 | 78.55 | 338,804 | +1.35(+1.75%) |
Mar 15, 2016 | 77.75 | 77.75 | 76.86 | 77.20 | 466,474 | -1.12(-1.43%) |
Mar 14, 2016 | 79.61 | 79.61 | 77.90 | 78.32 | 650,188 | -1.60(-2.00%) |
Mar 11, 2016 | 77.60 | 80.08 | 77.57 | 79.92 | 548,802 | +3.49(+4.57%) |
Mar 10, 2016 | 76.31 | 76.76 | 75.28 | 76.43 | 510,079 | +0.32(+0.42%) |
Mar 09, 2016 | 74.92 | 76.30 | 74.04 | 76.11 | 397,201 | +1.62(+2.17%) |
Mar 08, 2016 | 76.77 | 77.18 | 74.33 | 74.49 | 590,351 | -2.90(-3.75%) |
Mar 07, 2016 | 75.32 | 77.55 | 74.84 | 77.39 | 505,939 | +1.66(+2.19%) |
Mar 04, 2016 | 73.92 | 75.98 | 73.65 | 75.73 | 628,182 | +2.16(+2.94%) |
Mar 03, 2016 | 70.44 | 73.62 | 70.44 | 73.57 | 527,287 | +3.05(+4.33%) |
Mar 02, 2016 | 68.55 | 70.80 | 68.26 | 70.52 | 554,782 | +2.60(+3.83%) |
Mar 01, 2016 | 65.73 | 67.92 | 65.43 | 67.92 | 310,526 | +2.62(+4.01%) |
Feb 29, 2016 | 64.98 | 66.85 | 64.62 | 65.30 | 339,616 | +0.45(+0.69%) |
Feb 26, 2016 | 64.07 | 65.27 | 63.25 | 64.85 | 258,676 | +1.19(+1.87%) |
Feb 25, 2016 | 63.55 | 64.05 | 62.44 | 63.66 | 205,144 | +0.14(+0.22%) |
Feb 24, 2016 | 62.65 | 63.79 | 61.71 | 63.52 | 189,709 | +0.12(+0.19%) |
Feb 23, 2016 | 64.67 | 65.09 | 63.31 | 63.40 | 356,184 | -1.55(-2.39%) |
Feb 22, 2016 | 63.40 | 65.15 | 63.05 | 64.95 | 670,162 | +2.01(+3.19%) |
Feb 19, 2016 | 62.73 | 63.07 | 61.99 | 62.94 | 222,998 | +0.13(+0.21%) |
Feb 18, 2016 | 64.45 | 64.70 | 62.43 | 62.81 | 308,931 | -1.13(-1.77%) |
Feb 17, 2016 | 62.94 | 64.50 | 62.92 | 63.94 | 597,524 | +1.90(+3.06%) |
Feb 16, 2016 | 60.83 | 62.34 | 60.33 | 62.04 | 525,081 | +2.31(+3.87%) |
Feb 12, 2016 | 58.74 | 59.73 | 59.73 | 59.73 | 352,500 | +1.64(+2.82%) |
Feb 11, 2016 | 57.97 | 58.74 | 56.93 | 58.09 | 446,500 | -1.21(-2.04%) |
Feb 10, 2016 | 59.54 | 61.17 | 59.04 | 59.30 | 567,764 | -0.19(-0.32%) |
Feb 09, 2016 | 58.90 | 60.18 | 57.93 | 59.49 | 903,043 | -0.65(-1.08%) |
Feb 08, 2016 | 65.30 | 65.30 | 54.42 | 60.14 | 1,780,584 | -7.39(-10.94%) |
Feb 05, 2016 | 70.51 | 70.91 | 66.95 | 67.53 | 545,269 | -3.46(-4.87%) |
Feb 04, 2016 | 69.54 | 71.78 | 69.54 | 70.99 | 449,329 | +1.39(+2.00%) |
Feb 03, 2016 | 69.32 | 69.99 | 66.85 | 69.60 | 414,936 | +0.90(+1.31%) |
Feb 02, 2016 | 70.63 | 70.78 | 68.14 | 68.70 | 602,808 | -3.07(-4.28%) |
Feb 01, 2016 | 71.87 | 72.80 | 71.60 | 71.77 | 505,086 | -0.84(-1.16%) |
Jan 29, 2016 | 70.01 | 72.91 | 70.01 | 72.61 | 896,569 | +3.04(+4.37%) |
Jan 28, 2016 | 71.19 | 71.69 | 69.34 | 69.57 | 261,855 | -0.46(-0.66%) |
Jan 27, 2016 | 71.49 | 71.94 | 69.83 | 70.03 | 302,482 | -1.91(-2.65%) |
Jan 26, 2016 | 71.74 | 72.69 | 70.69 | 71.94 | 289,030 | +0.59(+0.83%) |
Jan 25, 2016 | 72.33 | 72.70 | 71.20 | 71.35 | 333,822 | -1.65(-2.26%) |
Jan 22, 2016 | 69.53 | 73.62 | 69.53 | 73.00 | 924,899 | +5.02(+7.38%) |
Jan 21, 2016 | 68.25 | 68.59 | 67.07 | 67.98 | 543,663 | +0.02(+0.03%) |
Jan 20, 2016 | 69.23 | 69.26 | 65.24 | 67.96 | 762,260 | -2.35(-3.34%) |
Jan 19, 2016 | 72.64 | 72.68 | 70.15 | 70.31 | 294,645 | -1.72(-2.39%) |
Jan 15, 2016 | 72.29 | 72.03 | 72.03 | 72.03 | 427,700 | -2.20(-2.96%) |
Jan 14, 2016 | 72.37 | 74.55 | 72.02 | 74.23 | 333,860 | +1.89(+2.61%) |
Jan 13, 2016 | 74.00 | 74.84 | 71.71 | 72.34 | 419,992 | -1.36(-1.85%) |
Jan 12, 2016 | 75.86 | 76.06 | 72.60 | 73.70 | 549,634 | -1.63(-2.16%) |
Jan 11, 2016 | 77.19 | 77.19 | 74.75 | 75.33 | 366,076 | -1.58(-2.05%) |
Jan 08, 2016 | 78.20 | 78.25 | 76.58 | 76.91 | 425,501 | -0.80(-1.03%) |
Jan 07, 2016 | 77.79 | 78.81 | 77.54 | 77.71 | 577,592 | -1.68(-2.12%) |
Jan 06, 2016 | 80.37 | 81.90 | 79.18 | 79.39 | 327,890 | -2.31(-2.83%) |
Jan 05, 2016 | 84.35 | 84.76 | 81.10 | 81.70 | 520,442 | -3.82(-4.47%) |