Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 92.39 | 92.63 | 92.15 | 92.23 | 2,452,993 | -0.18(-0.19%) |
Mar 30, 2016 | 92.45 | 92.76 | 92.19 | 92.40 | 1,764,439 | +0.43(+0.46%) |
Mar 29, 2016 | 90.66 | 92.03 | 90.64 | 91.98 | 2,396,073 | +1.07(+1.18%) |
Mar 28, 2016 | 90.95 | 91.18 | 90.69 | 90.90 | 1,355,443 | +0.11(+0.12%) |
Mar 24, 2016 | 90.30 | 90.79 | 90.79 | 90.79 | 2,422,281 | +0.00(+0.00%) |
Mar 23, 2016 | 91.14 | 91.38 | 90.69 | 90.79 | 1,131,009 | -0.57(-0.62%) |
Mar 22, 2016 | 90.84 | 91.63 | 90.81 | 91.36 | 1,410,440 | +0.11(+0.12%) |
Mar 21, 2016 | 90.94 | 91.41 | 90.92 | 91.25 | 1,319,014 | +0.13(+0.14%) |
Mar 18, 2016 | 90.93 | 91.24 | 90.73 | 91.12 | 1,073,974 | +0.37(+0.41%) |
Mar 17, 2016 | 90.25 | 90.96 | 90.06 | 90.75 | 1,237,998 | +0.41(+0.45%) |
Mar 16, 2016 | 89.42 | 90.58 | 89.39 | 90.35 | 1,807,936 | +0.64(+0.71%) |
Mar 15, 2016 | 89.42 | 89.80 | 89.35 | 89.71 | 1,387,872 | -0.22(-0.25%) |
Mar 14, 2016 | 89.60 | 90.13 | 89.60 | 89.93 | 1,522,599 | +0.07(+0.08%) |
Mar 11, 2016 | 89.23 | 89.90 | 89.12 | 89.86 | 1,668,498 | +1.42(+1.60%) |
Mar 10, 2016 | 88.78 | 89.27 | 87.55 | 88.44 | 2,012,914 | -0.03(-0.03%) |
Mar 09, 2016 | 88.45 | 88.54 | 88.00 | 88.47 | 1,251,158 | +0.37(+0.42%) |
Mar 08, 2016 | 88.30 | 88.81 | 87.99 | 88.10 | 2,544,620 | -0.81(-0.91%) |
Mar 07, 2016 | 88.58 | 89.22 | 88.35 | 88.91 | 2,153,234 | -0.14(-0.16%) |
Mar 04, 2016 | 89.00 | 89.52 | 88.56 | 89.05 | 3,384,660 | +0.20(+0.23%) |
Mar 03, 2016 | 88.54 | 88.90 | 88.19 | 88.85 | 3,384,168 | +0.21(+0.24%) |
Mar 02, 2016 | 88.42 | 88.67 | 88.05 | 88.64 | 1,581,401 | +0.02(+0.02%) |
Mar 01, 2016 | 87.06 | 88.62 | 86.86 | 88.62 | 4,513,975 | +2.21(+2.56%) |
Feb 29, 2016 | 87.02 | 87.60 | 86.41 | 86.41 | 2,193,024 | -0.69(-0.79%) |
Feb 26, 2016 | 87.58 | 87.68 | 86.93 | 87.10 | 2,109,053 | -0.07(-0.08%) |
Feb 25, 2016 | 86.44 | 87.18 | 85.99 | 87.17 | 1,387,208 | +0.99(+1.14%) |
Feb 24, 2016 | 84.80 | 86.32 | 84.36 | 86.19 | 2,013,912 | +0.43(+0.50%) |
Feb 23, 2016 | 86.36 | 86.59 | 85.70 | 85.75 | 1,480,237 | -0.90(-1.04%) |
Feb 22, 2016 | 86.20 | 86.73 | 86.20 | 86.66 | 1,845,674 | +1.14(+1.34%) |
Feb 19, 2016 | 84.95 | 85.58 | 84.65 | 85.51 | 2,343,003 | +0.14(+0.16%) |
Feb 18, 2016 | 86.00 | 86.05 | 85.22 | 85.38 | 2,469,458 | -0.47(-0.55%) |
Feb 17, 2016 | 84.91 | 86.02 | 84.83 | 85.85 | 2,533,028 | +1.56(+1.85%) |
Feb 16, 2016 | 83.64 | 84.33 | 83.30 | 84.29 | 2,546,257 | +1.60(+1.94%) |
Feb 12, 2016 | 82.16 | 82.69 | 82.69 | 82.69 | 3,292,230 | +1.35(+1.66%) |
Feb 11, 2016 | 80.84 | 81.87 | 80.47 | 81.33 | 3,909,085 | -0.74(-0.90%) |
Feb 10, 2016 | 82.47 | 83.48 | 82.01 | 82.07 | 5,674,025 | +0.22(+0.27%) |
Feb 09, 2016 | 80.86 | 82.66 | 80.73 | 81.85 | 5,397,197 | +0.07(+0.09%) |
Feb 08, 2016 | 82.13 | 82.26 | 80.53 | 81.78 | 5,851,686 | -1.39(-1.67%) |
Feb 05, 2016 | 85.02 | 85.02 | 82.86 | 83.17 | 3,501,113 | -2.24(-2.62%) |
Feb 04, 2016 | 85.08 | 85.96 | 84.66 | 85.40 | 4,014,611 | +0.00(+0.00%) |
Feb 03, 2016 | 85.68 | 85.83 | 83.81 | 85.40 | 4,719,194 | +0.23(+0.27%) |
Feb 02, 2016 | 86.08 | 86.21 | 84.92 | 85.17 | 2,391,837 | -1.57(-1.80%) |
Feb 01, 2016 | 85.96 | 87.07 | 85.79 | 86.74 | 2,949,691 | +0.33(+0.38%) |
Jan 29, 2016 | 84.74 | 86.44 | 84.67 | 86.41 | 4,094,248 | +1.88(+2.22%) |
Jan 28, 2016 | 84.86 | 85.04 | 83.57 | 84.53 | 4,112,415 | +0.38(+0.45%) |
Jan 27, 2016 | 85.26 | 85.75 | 83.69 | 84.15 | 3,926,839 | -1.37(-1.60%) |
Jan 26, 2016 | 84.92 | 85.72 | 84.54 | 85.52 | 2,685,364 | +0.86(+1.01%) |
Jan 25, 2016 | 85.56 | 85.80 | 84.57 | 84.67 | 4,581,234 | -1.07(-1.25%) |
Jan 22, 2016 | 85.16 | 85.84 | 85.02 | 85.74 | 12,075,597 | +1.87(+2.23%) |
Jan 21, 2016 | 83.77 | 84.83 | 82.98 | 83.87 | 5,538,426 | +0.26(+0.31%) |
Jan 20, 2016 | 82.84 | 84.36 | 81.10 | 83.61 | 5,657,918 | -0.46(-0.55%) |
Jan 19, 2016 | 85.03 | 85.06 | 83.30 | 84.07 | 4,709,886 | +0.09(+0.10%) |
Jan 15, 2016 | 83.40 | 83.99 | 83.99 | 83.99 | 5,094,389 | -1.70(-1.99%) |
Jan 14, 2016 | 84.69 | 86.34 | 83.56 | 85.69 | 4,888,848 | +1.26(+1.49%) |
Jan 13, 2016 | 87.25 | 87.34 | 84.27 | 84.43 | 4,292,768 | -2.56(-2.94%) |
Jan 12, 2016 | 86.83 | 87.38 | 85.86 | 86.99 | 3,800,656 | +0.85(+0.98%) |
Jan 11, 2016 | 86.54 | 86.77 | 85.05 | 86.14 | 5,490,622 | +0.05(+0.05%) |
Jan 08, 2016 | 87.54 | 87.79 | 85.95 | 86.09 | 4,242,080 | -0.86(-0.99%) |
Jan 07, 2016 | 87.57 | 88.53 | 86.81 | 86.96 | 4,098,293 | -2.28(-2.55%) |
Jan 06, 2016 | 88.91 | 89.77 | 88.64 | 89.23 | 3,259,647 | -0.95(-1.05%) |
Jan 05, 2016 | 90.34 | 90.50 | 89.69 | 90.18 | 3,057,286 | +0.14(+0.15%) |