Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.65 | 83.09 | 81.84 | 82.30 | 868,200 | -0.25(-0.30%) |
Mar 30, 2016 | 81.60 | 82.70 | 80.72 | 82.55 | 722,544 | +1.43(+1.76%) |
Mar 29, 2016 | 78.92 | 81.82 | 78.77 | 81.12 | 577,075 | +1.97(+2.49%) |
Mar 28, 2016 | 79.65 | 79.70 | 78.59 | 79.15 | 509,244 | +0.09(+0.11%) |
Mar 24, 2016 | 78.58 | 79.06 | 79.06 | 79.06 | 408,978 | -0.36(-0.45%) |
Mar 23, 2016 | 79.88 | 80.12 | 78.74 | 79.42 | 639,059 | -1.11(-1.38%) |
Mar 22, 2016 | 78.93 | 80.76 | 78.86 | 80.53 | 601,155 | +1.38(+1.74%) |
Mar 21, 2016 | 80.34 | 81.06 | 79.03 | 79.16 | 404,645 | -1.21(-1.51%) |
Mar 18, 2016 | 79.59 | 82.15 | 79.32 | 80.37 | 966,495 | +0.86(+1.09%) |
Mar 17, 2016 | 78.69 | 79.89 | 78.59 | 79.51 | 1,788,499 | +0.97(+1.23%) |
Mar 16, 2016 | 76.52 | 78.83 | 75.41 | 78.54 | 772,747 | +2.11(+2.76%) |
Mar 15, 2016 | 78.52 | 78.52 | 76.13 | 76.43 | 758,277 | -2.55(-3.22%) |
Mar 14, 2016 | 78.81 | 79.32 | 78.15 | 78.98 | 266,944 | -0.05(-0.06%) |
Mar 11, 2016 | 78.15 | 79.98 | 77.83 | 79.03 | 496,932 | +1.15(+1.48%) |
Mar 10, 2016 | 79.08 | 79.19 | 76.57 | 77.88 | 985,951 | -1.20(-1.52%) |
Mar 09, 2016 | 77.21 | 79.12 | 76.93 | 79.08 | 1,151,291 | +2.18(+2.83%) |
Mar 08, 2016 | 78.80 | 79.08 | 76.81 | 76.90 | 734,685 | -2.34(-2.95%) |
Mar 07, 2016 | 81.37 | 82.12 | 79.04 | 79.24 | 425,931 | -2.17(-2.67%) |
Mar 04, 2016 | 82.41 | 82.43 | 79.99 | 81.41 | 462,358 | -0.61(-0.74%) |
Mar 03, 2016 | 81.94 | 82.77 | 81.41 | 82.02 | 289,080 | -0.16(-0.20%) |
Mar 02, 2016 | 81.07 | 82.91 | 80.97 | 82.18 | 207,565 | +0.56(+0.68%) |
Mar 01, 2016 | 80.94 | 81.74 | 80.71 | 81.63 | 263,581 | +1.65(+2.06%) |
Feb 29, 2016 | 79.96 | 80.24 | 79.47 | 79.98 | 501,488 | +0.24(+0.30%) |
Feb 26, 2016 | 80.66 | 80.66 | 79.60 | 79.74 | 316,101 | -0.62(-0.77%) |
Feb 25, 2016 | 80.22 | 80.66 | 79.04 | 80.36 | 437,894 | +0.10(+0.13%) |
Feb 24, 2016 | 80.25 | 80.41 | 77.27 | 80.25 | 419,615 | -1.13(-1.39%) |
Feb 23, 2016 | 82.10 | 82.30 | 80.99 | 81.38 | 405,597 | -1.04(-1.26%) |
Feb 22, 2016 | 83.50 | 83.50 | 82.18 | 82.42 | 436,779 | -0.05(-0.06%) |
Feb 19, 2016 | 81.28 | 83.01 | 81.24 | 82.47 | 590,939 | +1.05(+1.29%) |
Feb 18, 2016 | 80.13 | 81.52 | 80.07 | 81.42 | 598,521 | +2.39(+3.03%) |
Feb 17, 2016 | 78.42 | 80.24 | 78.02 | 79.03 | 902,202 | +1.44(+1.85%) |
Feb 16, 2016 | 77.70 | 78.72 | 76.54 | 77.59 | 490,020 | +1.82(+2.40%) |
Feb 12, 2016 | 74.94 | 75.77 | 75.77 | 75.77 | 533,134 | +0.96(+1.28%) |
Feb 11, 2016 | 75.24 | 75.40 | 71.19 | 74.82 | 641,465 | -1.65(-2.16%) |
Feb 10, 2016 | 75.25 | 77.18 | 74.66 | 76.47 | 420,339 | +1.91(+2.56%) |
Feb 09, 2016 | 74.66 | 75.55 | 74.10 | 74.56 | 615,773 | -0.77(-1.02%) |
Feb 08, 2016 | 75.73 | 75.84 | 74.93 | 75.33 | 374,845 | -1.33(-1.74%) |
Feb 05, 2016 | 77.87 | 78.22 | 76.28 | 76.66 | 753,450 | -1.33(-1.71%) |
Feb 04, 2016 | 79.85 | 80.50 | 77.60 | 78.00 | 712,886 | -1.45(-1.83%) |
Feb 03, 2016 | 80.32 | 80.36 | 78.66 | 79.45 | 655,876 | -0.03(-0.04%) |
Feb 02, 2016 | 79.52 | 80.19 | 78.30 | 79.48 | 610,274 | -2.38(-2.90%) |
Feb 01, 2016 | 79.77 | 82.08 | 79.23 | 81.86 | 359,835 | +0.83(+1.02%) |
Jan 29, 2016 | 79.12 | 81.08 | 78.00 | 81.03 | 605,476 | +2.51(+3.20%) |
Jan 28, 2016 | 77.69 | 78.69 | 77.58 | 78.52 | 481,815 | +1.67(+2.18%) |
Jan 27, 2016 | 76.06 | 76.91 | 75.71 | 76.84 | 1,073,945 | +0.65(+0.85%) |
Jan 26, 2016 | 75.36 | 76.19 | 75.36 | 76.19 | 438,018 | +1.07(+1.42%) |
Jan 25, 2016 | 74.65 | 75.33 | 74.01 | 75.13 | 253,921 | +0.16(+0.22%) |
Jan 22, 2016 | 74.42 | 75.10 | 73.98 | 74.96 | 492,084 | +2.03(+2.79%) |
Jan 21, 2016 | 73.36 | 73.42 | 71.77 | 72.93 | 826,934 | -0.20(-0.27%) |
Jan 20, 2016 | 72.72 | 73.60 | 70.94 | 73.13 | 480,029 | -1.20(-1.61%) |
Jan 19, 2016 | 74.13 | 75.29 | 73.64 | 74.32 | 623,692 | +1.32(+1.80%) |
Jan 15, 2016 | 72.71 | 73.01 | 73.01 | 73.01 | 556,655 | -1.85(-2.48%) |
Jan 14, 2016 | 72.95 | 75.18 | 72.73 | 74.86 | 324,092 | +1.87(+2.56%) |
Jan 13, 2016 | 73.87 | 74.18 | 71.90 | 72.99 | 387,176 | -0.60(-0.81%) |
Jan 12, 2016 | 73.41 | 73.88 | 72.76 | 73.59 | 544,444 | +0.72(+0.99%) |
Jan 11, 2016 | 73.35 | 73.66 | 72.57 | 72.87 | 521,572 | +0.02(+0.02%) |
Jan 08, 2016 | 75.00 | 75.00 | 72.59 | 72.85 | 482,868 | -1.56(-2.10%) |
Jan 07, 2016 | 75.06 | 75.48 | 74.34 | 74.42 | 292,372 | -1.73(-2.28%) |
Jan 06, 2016 | 76.45 | 77.27 | 75.96 | 76.15 | 256,084 | -1.51(-1.95%) |
Jan 05, 2016 | 77.75 | 77.82 | 77.01 | 77.66 | 255,811 | +0.03(+0.04%) |