Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 89.18 | 89.80 | 88.58 | 88.71 | 899,543 | -0.78(-0.87%) |
Mar 30, 2016 | 88.99 | 90.55 | 88.20 | 89.49 | 772,801 | +0.66(+0.74%) |
Mar 29, 2016 | 88.33 | 88.89 | 87.24 | 88.83 | 891,667 | -0.14(-0.16%) |
Mar 28, 2016 | 89.29 | 90.09 | 88.45 | 88.97 | 601,500 | +0.06(+0.07%) |
Mar 24, 2016 | 88.76 | 88.91 | 88.91 | 88.91 | 775,406 | -0.58(-0.64%) |
Mar 23, 2016 | 89.91 | 90.32 | 89.09 | 89.49 | 769,534 | -0.38(-0.42%) |
Mar 22, 2016 | 89.00 | 90.32 | 88.75 | 89.86 | 611,736 | -0.06(-0.07%) |
Mar 21, 2016 | 89.65 | 90.58 | 89.27 | 89.93 | 549,471 | -0.07(-0.08%) |
Mar 18, 2016 | 89.21 | 90.62 | 89.21 | 90.00 | 3,079,659 | +1.22(+1.38%) |
Mar 17, 2016 | 88.14 | 89.02 | 86.94 | 88.77 | 933,488 | +0.34(+0.38%) |
Mar 16, 2016 | 88.63 | 89.62 | 87.32 | 88.44 | 946,287 | -0.58(-0.65%) |
Mar 15, 2016 | 88.14 | 89.20 | 87.94 | 89.01 | 829,140 | -0.15(-0.17%) |
Mar 14, 2016 | 88.90 | 89.69 | 88.19 | 89.17 | 1,046,621 | +0.20(+0.22%) |
Mar 11, 2016 | 87.03 | 89.07 | 86.46 | 88.97 | 1,867,261 | +2.82(+3.27%) |
Mar 10, 2016 | 87.17 | 87.30 | 84.75 | 86.15 | 1,191,811 | -0.17(-0.19%) |
Mar 09, 2016 | 86.92 | 87.10 | 85.88 | 86.31 | 1,196,401 | +0.14(+0.17%) |
Mar 08, 2016 | 86.74 | 87.05 | 85.61 | 86.17 | 1,569,144 | -1.51(-1.72%) |
Mar 07, 2016 | 87.32 | 87.98 | 86.82 | 87.68 | 875,339 | -0.42(-0.47%) |
Mar 04, 2016 | 88.12 | 89.08 | 86.84 | 88.10 | 1,264,312 | +0.30(+0.35%) |
Mar 03, 2016 | 86.80 | 87.81 | 86.04 | 87.79 | 1,218,483 | +0.78(+0.89%) |
Mar 02, 2016 | 84.22 | 87.09 | 83.70 | 87.02 | 2,472,976 | +2.94(+3.50%) |
Mar 01, 2016 | 82.62 | 84.55 | 82.45 | 84.08 | 2,583,425 | +2.12(+2.58%) |
Feb 29, 2016 | 84.99 | 84.99 | 81.94 | 81.96 | 2,006,466 | -2.96(-3.48%) |
Feb 26, 2016 | 84.31 | 85.79 | 82.98 | 84.91 | 1,656,059 | +1.33(+1.59%) |
Feb 25, 2016 | 83.48 | 84.24 | 82.12 | 83.59 | 2,472,004 | +0.35(+0.42%) |
Feb 24, 2016 | 82.87 | 83.48 | 80.94 | 83.24 | 1,310,561 | -0.89(-1.06%) |
Feb 23, 2016 | 86.52 | 87.23 | 83.81 | 84.13 | 859,576 | -2.75(-3.17%) |
Feb 22, 2016 | 86.09 | 87.04 | 86.00 | 86.88 | 729,797 | +1.90(+2.23%) |
Feb 19, 2016 | 83.94 | 85.23 | 83.23 | 84.98 | 900,423 | +0.71(+0.84%) |
Feb 18, 2016 | 86.52 | 86.53 | 83.58 | 84.28 | 1,906,039 | -1.88(-2.18%) |
Feb 17, 2016 | 87.22 | 88.19 | 85.63 | 86.16 | 1,630,685 | -0.28(-0.32%) |
Feb 16, 2016 | 85.52 | 87.53 | 84.33 | 86.44 | 1,391,960 | +2.34(+2.78%) |
Feb 12, 2016 | 81.44 | 84.10 | 84.10 | 84.10 | 1,720,032 | +4.09(+5.11%) |
Feb 11, 2016 | 81.31 | 82.40 | 79.45 | 80.01 | 2,171,564 | -3.72(-4.45%) |
Feb 10, 2016 | 85.91 | 86.43 | 83.66 | 83.73 | 1,289,758 | -1.63(-1.91%) |
Feb 09, 2016 | 82.91 | 85.96 | 82.83 | 85.36 | 1,778,341 | +1.29(+1.53%) |
Feb 08, 2016 | 83.86 | 84.43 | 83.05 | 84.07 | 1,381,801 | -1.51(-1.76%) |
Feb 05, 2016 | 85.90 | 87.18 | 84.91 | 85.58 | 1,587,914 | -0.31(-0.36%) |
Feb 04, 2016 | 84.07 | 86.98 | 84.06 | 85.89 | 1,274,139 | +1.60(+1.90%) |
Feb 03, 2016 | 84.10 | 84.36 | 81.90 | 84.29 | 1,569,327 | +0.48(+0.58%) |
Feb 02, 2016 | 84.60 | 84.60 | 83.18 | 83.80 | 1,576,677 | -2.06(-2.40%) |
Feb 01, 2016 | 87.15 | 87.46 | 85.07 | 85.87 | 1,648,828 | -1.60(-1.83%) |
Jan 29, 2016 | 86.56 | 87.51 | 86.21 | 87.47 | 2,294,412 | +1.57(+1.83%) |
Jan 28, 2016 | 85.68 | 87.01 | 84.88 | 85.90 | 2,114,077 | +0.52(+0.60%) |
Jan 27, 2016 | 83.60 | 86.80 | 83.08 | 85.38 | 2,596,643 | +1.48(+1.77%) |
Jan 26, 2016 | 81.18 | 84.07 | 80.96 | 83.90 | 3,392,734 | +3.09(+3.82%) |
Jan 25, 2016 | 82.70 | 82.93 | 80.59 | 80.81 | 2,024,393 | -2.21(-2.67%) |
Jan 22, 2016 | 82.36 | 83.61 | 81.13 | 83.02 | 2,237,241 | +1.86(+2.29%) |
Jan 21, 2016 | 83.14 | 83.32 | 80.84 | 81.17 | 2,110,463 | -1.98(-2.38%) |
Jan 20, 2016 | 82.66 | 84.21 | 80.90 | 83.14 | 2,569,023 | -1.29(-1.52%) |
Jan 19, 2016 | 83.91 | 85.92 | 82.90 | 84.43 | 2,139,020 | +1.48(+1.78%) |
Jan 15, 2016 | 84.01 | 82.95 | 82.95 | 82.95 | 2,156,496 | -2.16(-2.54%) |
Jan 14, 2016 | 84.98 | 85.73 | 83.69 | 85.11 | 1,447,038 | +0.39(+0.46%) |
Jan 13, 2016 | 88.10 | 88.25 | 84.54 | 84.72 | 2,009,416 | -2.99(-3.41%) |
Jan 12, 2016 | 87.63 | 87.91 | 86.55 | 87.72 | 1,659,955 | +1.08(+1.25%) |
Jan 11, 2016 | 87.40 | 88.33 | 85.99 | 86.64 | 1,587,512 | -0.83(-0.94%) |
Jan 08, 2016 | 90.14 | 90.18 | 87.30 | 87.46 | 1,090,405 | -1.83(-2.05%) |
Jan 07, 2016 | 90.49 | 90.95 | 88.84 | 89.30 | 1,237,512 | -2.59(-2.82%) |
Jan 06, 2016 | 92.37 | 93.07 | 91.52 | 91.88 | 1,082,953 | -1.90(-2.02%) |
Jan 05, 2016 | 93.57 | 94.46 | 92.95 | 93.78 | 818,827 | +0.52(+0.55%) |