Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.03 | 87.12 | 86.37 | 86.50 | 10,216,931 | -0.62(-0.72%) |
Mar 30, 2016 | 87.50 | 87.59 | 87.08 | 87.12 | 6,564,927 | -0.13(-0.15%) |
Mar 29, 2016 | 86.58 | 87.34 | 86.13 | 87.25 | 8,271,530 | +0.73(+0.84%) |
Mar 28, 2016 | 86.67 | 87.06 | 86.39 | 86.52 | 5,926,883 | -0.06(-0.07%) |
Mar 24, 2016 | 86.51 | 86.59 | 86.59 | 86.59 | 7,861,253 | -0.15(-0.18%) |
Mar 23, 2016 | 85.77 | 87.00 | 85.70 | 86.74 | 10,246,477 | +0.90(+1.04%) |
Mar 22, 2016 | 85.76 | 86.04 | 85.58 | 85.84 | 9,784,100 | +0.08(+0.09%) |
Mar 21, 2016 | 85.87 | 86.14 | 85.18 | 85.76 | 9,600,130 | -0.18(-0.20%) |
Mar 18, 2016 | 85.53 | 86.21 | 85.03 | 85.94 | 18,461,096 | +0.61(+0.71%) |
Mar 17, 2016 | 85.91 | 86.02 | 85.10 | 85.33 | 10,721,438 | -0.54(-0.62%) |
Mar 16, 2016 | 86.12 | 86.16 | 85.44 | 85.87 | 8,837,178 | -0.28(-0.32%) |
Mar 15, 2016 | 86.03 | 86.62 | 85.35 | 86.15 | 10,603,339 | +0.08(+0.09%) |
Mar 14, 2016 | 86.27 | 86.58 | 85.79 | 86.07 | 9,059,934 | -0.04(-0.05%) |
Mar 11, 2016 | 85.94 | 86.33 | 85.71 | 86.11 | 9,711,670 | +0.46(+0.53%) |
Mar 10, 2016 | 85.53 | 85.92 | 84.80 | 85.65 | 13,102,814 | +0.24(+0.28%) |
Mar 09, 2016 | 85.41 | 85.55 | 84.81 | 85.41 | 9,461,779 | +0.50(+0.58%) |
Mar 08, 2016 | 85.16 | 85.35 | 84.71 | 84.92 | 9,547,935 | -0.42(-0.49%) |
Mar 07, 2016 | 84.74 | 85.47 | 84.33 | 85.33 | 8,723,046 | +0.19(+0.23%) |
Mar 04, 2016 | 85.15 | 85.52 | 84.80 | 85.14 | 8,400,599 | -0.12(-0.14%) |
Mar 03, 2016 | 85.39 | 85.54 | 84.44 | 85.26 | 8,665,147 | -0.31(-0.36%) |
Mar 02, 2016 | 85.47 | 85.87 | 85.08 | 85.57 | 12,217,345 | -0.14(-0.17%) |
Mar 01, 2016 | 84.66 | 85.73 | 84.29 | 85.71 | 10,380,520 | +1.61(+1.91%) |
Feb 29, 2016 | 84.16 | 84.90 | 83.97 | 84.11 | 12,638,257 | -0.46(-0.54%) |
Feb 26, 2016 | 85.39 | 85.47 | 84.28 | 84.56 | 11,319,905 | -0.48(-0.56%) |
Feb 25, 2016 | 83.90 | 85.05 | 83.76 | 85.04 | 10,122,524 | +1.14(+1.35%) |
Feb 24, 2016 | 82.61 | 84.00 | 82.32 | 83.91 | 11,346,926 | +0.70(+0.85%) |
Feb 23, 2016 | 83.66 | 83.77 | 83.11 | 83.20 | 8,291,498 | -0.54(-0.64%) |
Feb 22, 2016 | 83.27 | 83.74 | 83.18 | 83.74 | 8,685,838 | +0.47(+0.57%) |
Feb 19, 2016 | 82.80 | 83.68 | 82.64 | 83.27 | 11,687,442 | +0.54(+0.65%) |
Feb 18, 2016 | 81.61 | 83.08 | 81.36 | 82.73 | 13,535,903 | +1.38(+1.70%) |
Feb 17, 2016 | 81.55 | 81.94 | 81.14 | 81.35 | 11,218,536 | +0.14(+0.18%) |
Feb 16, 2016 | 81.25 | 81.79 | 80.68 | 81.21 | 13,168,466 | +0.40(+0.49%) |
Feb 12, 2016 | 80.81 | 80.81 | 80.81 | 80.81 | 11,383,744 | +0.10(+0.12%) |
Feb 11, 2016 | 79.73 | 80.97 | 79.35 | 80.72 | 15,706,331 | -0.02(-0.03%) |
Feb 10, 2016 | 80.99 | 81.68 | 80.45 | 80.74 | 12,389,097 | -0.19(-0.24%) |
Feb 09, 2016 | 80.41 | 81.15 | 80.14 | 80.93 | 12,654,716 | -0.02(-0.03%) |
Feb 08, 2016 | 79.61 | 82.15 | 79.54 | 80.95 | 18,047,330 | +1.16(+1.45%) |
Feb 05, 2016 | 81.48 | 81.57 | 79.19 | 79.80 | 19,557,302 | -2.67(-3.23%) |
Feb 04, 2016 | 82.23 | 82.61 | 81.53 | 82.46 | 13,089,728 | -0.19(-0.23%) |
Feb 03, 2016 | 82.26 | 82.84 | 80.96 | 82.65 | 12,809,179 | +0.58(+0.71%) |
Feb 02, 2016 | 81.99 | 82.75 | 81.75 | 82.07 | 13,371,055 | -0.76(-0.92%) |
Feb 01, 2016 | 82.23 | 83.17 | 81.92 | 82.84 | 12,352,005 | -0.06(-0.07%) |
Jan 29, 2016 | 81.66 | 83.14 | 81.45 | 82.89 | 19,673,740 | +1.72(+2.12%) |
Jan 28, 2016 | 81.35 | 81.78 | 80.84 | 81.17 | 16,113,541 | +0.09(+0.11%) |
Jan 27, 2016 | 79.76 | 82.05 | 79.76 | 81.08 | 24,347,252 | +0.78(+0.97%) |
Jan 26, 2016 | 77.19 | 80.43 | 77.17 | 80.30 | 21,754,490 | +3.79(+4.96%) |
Jan 25, 2016 | 76.76 | 77.53 | 76.22 | 76.51 | 11,780,671 | -0.28(-0.36%) |
Jan 22, 2016 | 77.00 | 77.05 | 76.15 | 76.79 | 10,558,408 | +0.64(+0.84%) |
Jan 21, 2016 | 76.01 | 76.70 | 74.83 | 76.15 | 14,193,442 | +0.15(+0.20%) |
Jan 20, 2016 | 76.28 | 77.21 | 75.03 | 75.99 | 15,982,696 | -1.39(-1.79%) |
Jan 19, 2016 | 77.72 | 78.11 | 76.91 | 77.38 | 15,695,987 | +0.40(+0.52%) |
Jan 15, 2016 | 76.49 | 76.99 | 76.99 | 76.99 | 15,953,873 | -1.50(-1.91%) |
Jan 14, 2016 | 77.07 | 78.95 | 76.99 | 78.49 | 12,801,962 | +1.48(+1.93%) |
Jan 13, 2016 | 78.17 | 78.56 | 76.86 | 77.00 | 10,442,527 | -0.97(-1.24%) |
Jan 12, 2016 | 77.77 | 78.28 | 77.18 | 77.97 | 8,497,148 | +0.53(+0.69%) |
Jan 11, 2016 | 77.97 | 78.28 | 76.26 | 77.44 | 10,270,364 | -0.47(-0.60%) |
Jan 08, 2016 | 79.27 | 79.32 | 77.66 | 77.91 | 12,305,671 | -0.84(-1.07%) |
Jan 07, 2016 | 78.82 | 79.44 | 78.48 | 78.75 | 11,884,183 | -0.93(-1.17%) |
Jan 06, 2016 | 79.22 | 80.14 | 79.05 | 79.68 | 9,743,385 | -0.40(-0.51%) |
Jan 05, 2016 | 79.83 | 80.51 | 79.82 | 80.08 | 8,148,452 | +0.33(+0.42%) |