Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.70 | 87.77 | 86.42 | 87.32 | 999,298 | +0.55(+0.63%) |
Mar 30, 2016 | 85.90 | 87.19 | 85.16 | 86.77 | 693,010 | +0.92(+1.07%) |
Mar 29, 2016 | 85.75 | 86.63 | 85.05 | 85.85 | 1,242,887 | +0.19(+0.22%) |
Mar 28, 2016 | 83.98 | 86.41 | 83.57 | 85.66 | 777,286 | +1.76(+2.10%) |
Mar 24, 2016 | 83.58 | 83.90 | 83.90 | 83.90 | 708,787 | +0.22(+0.26%) |
Mar 23, 2016 | 84.63 | 84.58 | 83.49 | 83.68 | 691,501 | -0.95(-1.13%) |
Mar 22, 2016 | 85.59 | 85.91 | 84.36 | 84.63 | 821,092 | -0.62(-0.73%) |
Mar 21, 2016 | 84.72 | 85.83 | 84.72 | 85.25 | 906,344 | +0.65(+0.76%) |
Mar 18, 2016 | 84.33 | 85.98 | 83.97 | 84.61 | 1,026,607 | -0.67(-0.79%) |
Mar 17, 2016 | 84.39 | 86.71 | 84.27 | 85.28 | 1,585,112 | +0.70(+0.82%) |
Mar 16, 2016 | 84.62 | 85.10 | 83.95 | 84.58 | 988,142 | -0.04(-0.05%) |
Mar 15, 2016 | 85.00 | 85.47 | 84.22 | 84.62 | 889,346 | -0.08(-0.10%) |
Mar 14, 2016 | 83.96 | 85.51 | 83.69 | 84.71 | 873,054 | +0.71(+0.85%) |
Mar 11, 2016 | 84.14 | 84.62 | 83.44 | 84.00 | 523,533 | +0.72(+0.87%) |
Mar 10, 2016 | 83.95 | 84.30 | 82.43 | 83.27 | 758,037 | -0.22(-0.26%) |
Mar 09, 2016 | 84.38 | 84.71 | 83.27 | 83.49 | 456,911 | -0.29(-0.35%) |
Mar 08, 2016 | 84.30 | 84.80 | 83.73 | 83.78 | 586,546 | -0.63(-0.74%) |
Mar 07, 2016 | 85.05 | 85.46 | 84.04 | 84.41 | 633,309 | -0.68(-0.80%) |
Mar 04, 2016 | 84.83 | 85.30 | 84.32 | 85.08 | 807,481 | +0.24(+0.28%) |
Mar 03, 2016 | 84.88 | 85.37 | 83.83 | 84.84 | 792,011 | -0.36(-0.42%) |
Mar 02, 2016 | 84.11 | 85.23 | 83.45 | 85.20 | 916,223 | +0.45(+0.53%) |
Mar 01, 2016 | 84.32 | 85.13 | 83.29 | 84.75 | 1,335,069 | +0.82(+0.97%) |
Feb 29, 2016 | 83.23 | 85.23 | 82.59 | 83.94 | 1,575,821 | +0.52(+0.62%) |
Feb 26, 2016 | 82.34 | 83.72 | 81.53 | 83.42 | 1,605,593 | +1.29(+1.57%) |
Feb 25, 2016 | 77.54 | 82.38 | 76.84 | 82.13 | 5,295,002 | +9.29(+12.76%) |
Feb 24, 2016 | 72.42 | 73.22 | 71.85 | 72.84 | 1,575,327 | +0.19(+0.26%) |
Feb 23, 2016 | 73.02 | 73.67 | 71.88 | 72.65 | 1,763,270 | -0.36(-0.50%) |
Feb 22, 2016 | 72.63 | 73.29 | 72.55 | 73.01 | 2,877,432 | +0.77(+1.06%) |
Feb 19, 2016 | 74.05 | 74.33 | 72.06 | 72.24 | 1,546,959 | -3.03(-4.03%) |
Feb 18, 2016 | 74.67 | 75.65 | 74.30 | 75.27 | 662,222 | +0.21(+0.28%) |
Feb 17, 2016 | 75.25 | 76.19 | 74.77 | 75.07 | 774,593 | +0.19(+0.25%) |
Feb 16, 2016 | 72.46 | 75.26 | 71.99 | 74.88 | 843,382 | +3.33(+4.65%) |
Feb 12, 2016 | 70.43 | 71.55 | 71.55 | 71.55 | 1,331,270 | +2.04(+2.93%) |
Feb 11, 2016 | 69.82 | 70.33 | 68.91 | 69.51 | 1,541,328 | -0.73(-1.03%) |
Feb 10, 2016 | 71.17 | 71.82 | 70.17 | 70.23 | 930,876 | -0.64(-0.90%) |
Feb 09, 2016 | 72.27 | 72.51 | 69.95 | 70.87 | 1,834,345 | -2.31(-3.16%) |
Feb 08, 2016 | 74.47 | 74.47 | 72.27 | 73.18 | 1,249,987 | -2.30(-3.04%) |
Feb 05, 2016 | 77.87 | 78.58 | 74.93 | 75.48 | 1,531,671 | -2.79(-3.57%) |
Feb 04, 2016 | 79.53 | 79.53 | 78.03 | 78.27 | 1,018,139 | -1.88(-2.35%) |
Feb 03, 2016 | 81.68 | 81.81 | 78.90 | 80.15 | 960,454 | -1.02(-1.25%) |
Feb 02, 2016 | 81.26 | 82.53 | 80.78 | 81.17 | 1,163,730 | -0.11(-0.13%) |
Feb 01, 2016 | 79.53 | 81.96 | 79.28 | 81.28 | 902,627 | +0.98(+1.22%) |
Jan 29, 2016 | 79.02 | 80.53 | 78.95 | 80.29 | 1,214,228 | +1.58(+2.00%) |
Jan 28, 2016 | 79.71 | 80.13 | 78.23 | 78.72 | 762,208 | +0.07(+0.08%) |
Jan 27, 2016 | 78.64 | 79.52 | 77.94 | 78.65 | 961,696 | -0.17(-0.21%) |
Jan 26, 2016 | 76.90 | 79.15 | 76.90 | 78.82 | 1,061,737 | +2.30(+3.01%) |
Jan 25, 2016 | 76.13 | 76.75 | 75.36 | 76.51 | 620,374 | +0.35(+0.46%) |
Jan 22, 2016 | 74.41 | 76.35 | 73.66 | 76.16 | 696,557 | +2.47(+3.35%) |
Jan 21, 2016 | 73.65 | 75.08 | 72.91 | 73.70 | 1,206,281 | +0.04(+0.06%) |
Jan 20, 2016 | 72.69 | 74.50 | 71.33 | 73.65 | 941,172 | +0.07(+0.10%) |
Jan 19, 2016 | 74.57 | 75.26 | 73.08 | 73.58 | 610,651 | -0.40(-0.54%) |
Jan 15, 2016 | 74.21 | 73.98 | 73.98 | 73.98 | 675,987 | -1.68(-2.22%) |
Jan 14, 2016 | 75.84 | 76.19 | 73.75 | 75.65 | 711,834 | -0.09(-0.12%) |
Jan 13, 2016 | 76.48 | 76.81 | 75.44 | 75.74 | 955,986 | -0.82(-1.07%) |
Jan 12, 2016 | 77.31 | 77.49 | 75.09 | 76.56 | 664,655 | +0.51(+0.67%) |
Jan 11, 2016 | 76.47 | 76.87 | 74.91 | 76.05 | 841,759 | -0.19(-0.25%) |
Jan 08, 2016 | 77.63 | 78.02 | 76.06 | 76.24 | 1,003,457 | -1.28(-1.65%) |
Jan 07, 2016 | 74.77 | 78.26 | 74.13 | 77.52 | 941,124 | +1.93(+2.56%) |
Jan 06, 2016 | 75.87 | 77.09 | 75.02 | 75.59 | 916,921 | -1.14(-1.49%) |
Jan 05, 2016 | 76.97 | 77.82 | 75.98 | 76.73 | 977,157 | -0.24(-0.31%) |