Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.90 | 88.20 | 87.45 | 87.83 | 1,061,462 | +0.03(+0.04%) |
Mar 30, 2016 | 88.89 | 88.89 | 87.48 | 87.80 | 777,705 | -0.45(-0.51%) |
Mar 29, 2016 | 86.61 | 88.46 | 86.47 | 88.25 | 1,467,140 | +1.65(+1.91%) |
Mar 28, 2016 | 86.42 | 86.73 | 85.82 | 86.60 | 682,905 | +0.18(+0.21%) |
Mar 24, 2016 | 85.65 | 86.42 | 86.42 | 86.42 | 1,447,567 | +0.47(+0.54%) |
Mar 23, 2016 | 85.82 | 86.79 | 85.38 | 85.95 | 1,742,325 | -0.19(-0.22%) |
Mar 22, 2016 | 85.88 | 86.40 | 85.66 | 86.14 | 1,171,040 | -0.25(-0.29%) |
Mar 21, 2016 | 84.73 | 86.69 | 84.47 | 86.39 | 1,703,244 | +1.44(+1.69%) |
Mar 18, 2016 | 85.06 | 85.27 | 83.99 | 84.95 | 2,444,507 | +0.04(+0.05%) |
Mar 17, 2016 | 83.32 | 85.17 | 83.25 | 84.91 | 1,533,498 | +1.59(+1.91%) |
Mar 16, 2016 | 83.30 | 83.55 | 82.33 | 83.32 | 1,228,380 | -0.02(-0.02%) |
Mar 15, 2016 | 82.65 | 83.47 | 82.40 | 83.33 | 1,070,209 | +0.08(+0.09%) |
Mar 14, 2016 | 83.12 | 83.79 | 83.02 | 83.26 | 1,085,574 | -0.23(-0.27%) |
Mar 11, 2016 | 82.68 | 83.62 | 82.68 | 83.48 | 875,034 | +1.38(+1.68%) |
Mar 10, 2016 | 82.68 | 83.13 | 81.37 | 82.11 | 1,130,337 | -0.53(-0.65%) |
Mar 09, 2016 | 82.58 | 83.03 | 82.09 | 82.64 | 1,060,304 | +0.28(+0.33%) |
Mar 08, 2016 | 82.02 | 82.81 | 81.77 | 82.37 | 1,230,469 | -0.39(-0.47%) |
Mar 07, 2016 | 82.00 | 83.07 | 79.79 | 82.76 | 1,477,759 | +0.45(+0.55%) |
Mar 04, 2016 | 81.26 | 82.37 | 81.26 | 82.31 | 1,257,306 | +0.90(+1.11%) |
Mar 03, 2016 | 80.67 | 81.56 | 80.31 | 81.41 | 1,094,194 | +0.58(+0.71%) |
Mar 02, 2016 | 80.68 | 81.31 | 80.00 | 80.83 | 1,336,854 | +0.03(+0.04%) |
Mar 01, 2016 | 79.22 | 80.99 | 79.03 | 80.80 | 999,713 | +2.31(+2.95%) |
Feb 29, 2016 | 79.44 | 79.71 | 78.48 | 78.48 | 1,945,181 | -0.86(-1.08%) |
Feb 26, 2016 | 79.27 | 79.78 | 78.92 | 79.34 | 1,055,752 | +0.43(+0.55%) |
Feb 25, 2016 | 78.07 | 78.92 | 77.61 | 78.91 | 984,212 | +1.12(+1.44%) |
Feb 24, 2016 | 76.92 | 77.94 | 76.91 | 77.79 | 1,436,195 | +0.10(+0.13%) |
Feb 23, 2016 | 78.09 | 78.85 | 77.19 | 77.69 | 1,057,685 | -0.42(-0.54%) |
Feb 22, 2016 | 77.32 | 78.17 | 77.32 | 78.12 | 1,032,663 | +1.75(+2.29%) |
Feb 19, 2016 | 76.75 | 76.85 | 76.01 | 76.36 | 1,941,561 | -0.51(-0.66%) |
Feb 18, 2016 | 77.10 | 77.48 | 76.36 | 76.87 | 1,563,606 | -0.37(-0.48%) |
Feb 17, 2016 | 77.82 | 78.03 | 76.56 | 77.24 | 1,572,960 | +0.07(+0.10%) |
Feb 16, 2016 | 77.34 | 77.97 | 76.93 | 77.17 | 2,109,768 | +1.00(+1.32%) |
Feb 12, 2016 | 75.82 | 76.17 | 76.17 | 76.17 | 1,674,606 | +1.34(+1.80%) |
Feb 11, 2016 | 74.50 | 75.53 | 73.64 | 74.82 | 2,194,703 | -0.94(-1.24%) |
Feb 10, 2016 | 75.48 | 76.47 | 75.25 | 75.76 | 2,317,972 | +0.53(+0.71%) |
Feb 09, 2016 | 74.35 | 75.76 | 74.35 | 75.23 | 1,642,356 | +0.17(+0.23%) |
Feb 08, 2016 | 76.37 | 76.56 | 74.20 | 75.05 | 2,538,827 | -2.35(-3.03%) |
Feb 05, 2016 | 79.37 | 79.80 | 77.34 | 77.40 | 2,341,820 | -2.37(-2.98%) |
Feb 04, 2016 | 78.95 | 81.55 | 78.85 | 79.78 | 2,488,964 | +0.50(+0.63%) |
Feb 03, 2016 | 78.37 | 79.40 | 76.69 | 79.28 | 2,275,930 | +2.12(+2.74%) |
Feb 02, 2016 | 78.21 | 78.73 | 76.86 | 77.16 | 2,422,341 | -1.05(-1.35%) |
Feb 01, 2016 | 77.63 | 78.61 | 76.37 | 78.22 | 2,849,239 | -0.09(-0.12%) |
Jan 29, 2016 | 76.32 | 78.31 | 76.32 | 78.31 | 4,920,906 | +2.09(+2.74%) |
Jan 28, 2016 | 74.93 | 77.65 | 73.89 | 76.21 | 6,094,865 | -3.57(-4.47%) |
Jan 27, 2016 | 79.78 | 81.80 | 79.40 | 79.78 | 2,314,051 | -0.08(-0.10%) |
Jan 26, 2016 | 78.32 | 80.16 | 78.22 | 79.87 | 1,398,226 | +2.17(+2.79%) |
Jan 25, 2016 | 77.56 | 78.55 | 77.12 | 77.70 | 2,085,735 | -0.32(-0.40%) |
Jan 22, 2016 | 78.41 | 79.21 | 76.89 | 78.02 | 2,027,595 | +0.95(+1.23%) |
Jan 21, 2016 | 77.74 | 78.81 | 76.76 | 77.07 | 2,323,232 | -0.68(-0.88%) |
Jan 20, 2016 | 78.27 | 78.83 | 75.04 | 77.75 | 2,421,894 | -1.66(-2.09%) |
Jan 19, 2016 | 80.40 | 80.43 | 78.81 | 79.41 | 1,397,402 | -0.02(-0.03%) |
Jan 15, 2016 | 78.95 | 79.44 | 79.44 | 79.44 | 1,948,446 | -1.76(-2.17%) |
Jan 14, 2016 | 80.21 | 81.66 | 79.10 | 81.20 | 1,592,830 | +1.32(+1.65%) |
Jan 13, 2016 | 81.67 | 82.32 | 79.78 | 79.88 | 1,433,362 | -1.39(-1.72%) |
Jan 12, 2016 | 80.70 | 81.65 | 80.09 | 81.27 | 1,808,398 | +1.34(+1.68%) |
Jan 11, 2016 | 80.42 | 80.56 | 79.13 | 79.93 | 1,156,686 | -0.12(-0.16%) |
Jan 08, 2016 | 81.83 | 82.12 | 79.92 | 80.05 | 2,383,660 | -1.64(-2.00%) |
Jan 07, 2016 | 82.27 | 83.31 | 81.58 | 81.68 | 1,733,715 | -2.39(-2.84%) |
Jan 06, 2016 | 84.11 | 85.35 | 83.69 | 84.08 | 1,669,702 | -1.18(-1.38%) |
Jan 05, 2016 | 87.29 | 87.65 | 85.03 | 85.25 | 3,072,611 | -1.79(-2.06%) |