Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.80 | 87.66 | 86.56 | 87.39 | 2,204,836 | +0.50(+0.58%) |
Mar 30, 2016 | 88.09 | 88.36 | 86.15 | 86.89 | 1,897,075 | -0.49(-0.56%) |
Mar 29, 2016 | 85.34 | 87.54 | 85.08 | 87.38 | 1,843,533 | +1.18(+1.37%) |
Mar 28, 2016 | 85.72 | 86.46 | 84.74 | 86.19 | 1,607,325 | +0.83(+0.97%) |
Mar 24, 2016 | 84.79 | 85.37 | 85.37 | 85.37 | 2,175,250 | -0.27(-0.32%) |
Mar 23, 2016 | 86.60 | 86.89 | 85.57 | 85.64 | 2,845,122 | -1.36(-1.56%) |
Mar 22, 2016 | 87.52 | 87.90 | 86.81 | 87.00 | 1,940,555 | -0.92(-1.05%) |
Mar 21, 2016 | 87.30 | 88.22 | 86.97 | 87.92 | 2,149,171 | +0.41(+0.47%) |
Mar 18, 2016 | 87.39 | 88.46 | 85.92 | 87.51 | 5,861,023 | +0.41(+0.47%) |
Mar 17, 2016 | 84.06 | 87.74 | 83.86 | 87.10 | 3,730,186 | +2.54(+3.01%) |
Mar 16, 2016 | 83.00 | 84.89 | 82.60 | 84.56 | 2,513,600 | +1.43(+1.72%) |
Mar 15, 2016 | 82.66 | 83.16 | 82.10 | 83.13 | 2,135,595 | -0.43(-0.51%) |
Mar 14, 2016 | 82.31 | 83.84 | 82.11 | 83.55 | 2,968,833 | +0.89(+1.08%) |
Mar 11, 2016 | 82.21 | 83.31 | 82.05 | 82.66 | 2,659,445 | +0.96(+1.18%) |
Mar 10, 2016 | 81.16 | 81.96 | 80.08 | 81.70 | 3,024,552 | +0.57(+0.71%) |
Mar 09, 2016 | 81.12 | 81.91 | 79.83 | 81.13 | 2,108,377 | +0.23(+0.28%) |
Mar 08, 2016 | 82.66 | 82.66 | 78.93 | 80.90 | 4,856,315 | -2.62(-3.13%) |
Mar 07, 2016 | 81.23 | 84.21 | 81.08 | 83.52 | 2,967,838 | +2.25(+2.77%) |
Mar 04, 2016 | 80.86 | 82.39 | 79.73 | 81.27 | 4,551,890 | +0.79(+0.98%) |
Mar 03, 2016 | 78.87 | 81.86 | 78.70 | 80.48 | 3,482,952 | +1.42(+1.80%) |
Mar 02, 2016 | 79.33 | 79.61 | 77.95 | 79.06 | 2,910,110 | -0.64(-0.80%) |
Mar 01, 2016 | 78.64 | 79.99 | 77.18 | 79.69 | 2,739,633 | +2.14(+2.76%) |
Feb 29, 2016 | 77.74 | 78.47 | 77.49 | 77.55 | 1,940,459 | -0.07(-0.09%) |
Feb 26, 2016 | 78.43 | 78.53 | 77.31 | 77.63 | 1,972,220 | -0.03(-0.04%) |
Feb 25, 2016 | 76.70 | 77.69 | 75.98 | 77.66 | 1,982,199 | +1.25(+1.63%) |
Feb 24, 2016 | 76.37 | 76.65 | 74.14 | 76.41 | 3,366,869 | -1.11(-1.44%) |
Feb 23, 2016 | 78.28 | 78.62 | 76.89 | 77.52 | 2,750,812 | -0.79(-1.01%) |
Feb 22, 2016 | 77.86 | 78.83 | 77.51 | 78.32 | 2,373,139 | +1.54(+2.01%) |
Feb 19, 2016 | 76.68 | 77.20 | 75.52 | 76.77 | 2,977,495 | -0.48(-0.63%) |
Feb 18, 2016 | 77.80 | 78.45 | 76.03 | 77.26 | 3,301,938 | -0.26(-0.34%) |
Feb 17, 2016 | 78.77 | 79.80 | 77.23 | 77.52 | 3,950,952 | -0.50(-0.65%) |
Feb 16, 2016 | 77.49 | 78.51 | 75.86 | 78.03 | 2,831,727 | +1.68(+2.20%) |
Feb 12, 2016 | 75.91 | 76.35 | 76.35 | 76.35 | 2,921,728 | +1.39(+1.85%) |
Feb 11, 2016 | 74.81 | 77.25 | 73.59 | 74.97 | 3,467,875 | -0.85(-1.12%) |
Feb 10, 2016 | 79.16 | 79.33 | 75.33 | 75.81 | 5,124,010 | -2.65(-3.38%) |
Feb 09, 2016 | 77.45 | 79.63 | 77.45 | 78.47 | 4,467,513 | +1.00(+1.29%) |
Feb 08, 2016 | 77.06 | 78.88 | 76.20 | 77.47 | 4,301,745 | -0.45(-0.58%) |
Feb 05, 2016 | 75.62 | 78.64 | 74.79 | 77.92 | 4,958,573 | +1.13(+1.47%) |
Feb 04, 2016 | 71.76 | 77.11 | 71.49 | 76.79 | 7,231,145 | +5.44(+7.62%) |
Feb 03, 2016 | 70.20 | 71.65 | 68.34 | 71.35 | 3,715,775 | +1.33(+1.90%) |
Feb 02, 2016 | 70.48 | 71.15 | 69.51 | 70.02 | 2,788,663 | -1.73(-2.41%) |
Feb 01, 2016 | 70.00 | 72.12 | 69.27 | 71.75 | 3,108,381 | +1.01(+1.42%) |
Jan 29, 2016 | 68.50 | 70.80 | 68.50 | 70.75 | 3,272,721 | +2.31(+3.38%) |
Jan 28, 2016 | 68.09 | 68.86 | 67.25 | 68.43 | 2,654,666 | +1.37(+2.04%) |
Jan 27, 2016 | 67.13 | 68.03 | 66.24 | 67.06 | 2,226,333 | -0.13(-0.20%) |
Jan 26, 2016 | 66.48 | 67.64 | 65.74 | 67.20 | 3,264,337 | +1.05(+1.58%) |
Jan 25, 2016 | 66.90 | 67.76 | 66.13 | 66.15 | 2,359,709 | -1.86(-2.73%) |
Jan 22, 2016 | 68.80 | 70.23 | 67.44 | 68.01 | 2,917,882 | +0.31(+0.45%) |
Jan 21, 2016 | 66.57 | 68.70 | 66.34 | 67.70 | 3,319,285 | +1.40(+2.11%) |
Jan 20, 2016 | 64.45 | 67.08 | 62.87 | 66.30 | 4,558,341 | +0.57(+0.86%) |
Jan 19, 2016 | 67.25 | 67.44 | 65.13 | 65.73 | 2,611,357 | -0.65(-0.98%) |
Jan 15, 2016 | 66.20 | 66.39 | 66.39 | 66.39 | 3,606,832 | -1.83(-2.69%) |
Jan 14, 2016 | 67.07 | 68.78 | 66.11 | 68.22 | 2,641,038 | +1.40(+2.10%) |
Jan 13, 2016 | 68.37 | 69.71 | 66.69 | 66.82 | 3,136,071 | -1.36(-2.00%) |
Jan 12, 2016 | 67.96 | 68.35 | 67.07 | 68.18 | 3,072,088 | +0.95(+1.42%) |
Jan 11, 2016 | 68.15 | 68.32 | 66.61 | 67.23 | 4,272,278 | -0.47(-0.70%) |
Jan 08, 2016 | 69.16 | 69.38 | 67.34 | 67.70 | 3,842,233 | -0.92(-1.34%) |
Jan 07, 2016 | 68.50 | 69.40 | 68.30 | 68.62 | 3,522,982 | -1.17(-1.68%) |
Jan 06, 2016 | 69.52 | 71.02 | 69.22 | 69.79 | 3,158,647 | -0.32(-0.46%) |
Jan 05, 2016 | 70.87 | 71.02 | 69.24 | 70.12 | 3,380,530 | -0.69(-0.98%) |