Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.26 | 97.74 | 96.55 | 96.92 | 912,525 | -0.51(-0.52%) |
Mar 30, 2016 | 97.26 | 98.21 | 96.45 | 97.43 | 1,149,568 | +1.36(+1.42%) |
Mar 29, 2016 | 94.78 | 96.15 | 94.16 | 96.07 | 908,369 | +0.73(+0.77%) |
Mar 28, 2016 | 95.46 | 95.69 | 94.49 | 95.34 | 608,236 | +0.27(+0.29%) |
Mar 24, 2016 | 95.39 | 95.06 | 95.06 | 95.06 | 1,242,396 | -1.26(-1.31%) |
Mar 23, 2016 | 96.76 | 97.13 | 96.15 | 96.33 | 648,869 | -0.86(-0.89%) |
Mar 22, 2016 | 96.49 | 97.72 | 96.31 | 97.19 | 931,252 | -0.01(-0.01%) |
Mar 21, 2016 | 96.43 | 97.30 | 96.22 | 97.19 | 898,400 | +0.48(+0.49%) |
Mar 18, 2016 | 98.52 | 98.52 | 95.75 | 96.72 | 1,871,998 | +0.45(+0.47%) |
Mar 17, 2016 | 93.62 | 96.80 | 93.32 | 96.27 | 1,788,689 | +2.93(+3.14%) |
Mar 16, 2016 | 91.25 | 93.51 | 90.89 | 93.33 | 1,026,924 | +2.01(+2.20%) |
Mar 15, 2016 | 90.69 | 91.49 | 89.56 | 91.32 | 859,916 | -0.32(-0.34%) |
Mar 14, 2016 | 90.43 | 91.80 | 90.05 | 91.64 | 775,254 | +0.80(+0.88%) |
Mar 11, 2016 | 91.17 | 91.57 | 90.56 | 90.84 | 1,147,475 | +0.44(+0.49%) |
Mar 10, 2016 | 89.91 | 90.74 | 89.02 | 90.40 | 1,061,542 | +0.74(+0.83%) |
Mar 09, 2016 | 90.38 | 90.89 | 89.49 | 89.65 | 921,607 | -0.14(-0.15%) |
Mar 08, 2016 | 91.69 | 91.69 | 89.76 | 89.79 | 1,123,818 | -2.95(-3.18%) |
Mar 07, 2016 | 91.19 | 92.77 | 91.19 | 92.74 | 716,436 | +1.24(+1.36%) |
Mar 04, 2016 | 91.18 | 92.50 | 91.09 | 91.49 | 1,059,233 | +0.34(+0.37%) |
Mar 03, 2016 | 91.60 | 91.81 | 90.08 | 91.15 | 1,044,260 | -0.31(-0.34%) |
Mar 02, 2016 | 90.89 | 91.54 | 90.86 | 91.46 | 1,161,404 | +0.46(+0.51%) |
Mar 01, 2016 | 89.56 | 91.68 | 89.04 | 91.00 | 1,129,993 | +2.31(+2.60%) |
Feb 29, 2016 | 89.36 | 90.16 | 88.68 | 88.69 | 996,912 | -0.67(-0.75%) |
Feb 26, 2016 | 89.29 | 89.85 | 88.84 | 89.36 | 996,596 | +0.72(+0.81%) |
Feb 25, 2016 | 87.29 | 88.67 | 86.86 | 88.65 | 1,097,522 | +1.39(+1.59%) |
Feb 24, 2016 | 86.39 | 87.40 | 85.16 | 87.26 | 1,146,401 | -0.21(-0.24%) |
Feb 23, 2016 | 88.92 | 89.71 | 87.44 | 87.47 | 1,223,849 | -2.05(-2.29%) |
Feb 22, 2016 | 87.68 | 89.81 | 87.49 | 89.53 | 2,304,947 | +2.96(+3.42%) |
Feb 19, 2016 | 86.28 | 86.95 | 84.93 | 86.57 | 1,186,250 | -0.27(-0.31%) |
Feb 18, 2016 | 87.34 | 87.89 | 86.48 | 86.84 | 1,053,318 | -0.28(-0.32%) |
Feb 17, 2016 | 86.10 | 87.58 | 86.10 | 87.12 | 1,580,175 | +1.70(+1.98%) |
Feb 16, 2016 | 83.18 | 86.12 | 82.09 | 85.43 | 1,825,977 | +3.35(+4.08%) |
Feb 12, 2016 | 81.16 | 82.08 | 82.08 | 82.08 | 1,680,157 | +1.99(+2.49%) |
Feb 11, 2016 | 79.18 | 80.95 | 78.09 | 80.09 | 1,332,930 | -0.71(-0.88%) |
Feb 10, 2016 | 82.51 | 83.14 | 80.69 | 80.80 | 1,061,108 | -1.45(-1.77%) |
Feb 09, 2016 | 81.19 | 82.95 | 81.02 | 82.25 | 1,222,710 | -0.11(-0.13%) |
Feb 08, 2016 | 82.55 | 82.94 | 81.11 | 82.36 | 1,306,520 | -1.21(-1.45%) |
Feb 05, 2016 | 83.40 | 84.34 | 82.34 | 83.57 | 2,762,960 | +0.16(+0.19%) |
Feb 04, 2016 | 80.59 | 85.97 | 80.59 | 83.41 | 3,139,141 | +3.03(+3.77%) |
Feb 03, 2016 | 79.31 | 80.48 | 77.68 | 80.38 | 1,708,985 | +1.97(+2.51%) |
Feb 02, 2016 | 78.74 | 79.32 | 77.85 | 78.41 | 1,820,172 | -1.47(-1.84%) |
Feb 01, 2016 | 79.79 | 80.50 | 78.57 | 79.88 | 1,676,911 | -0.93(-1.15%) |
Jan 29, 2016 | 79.11 | 80.96 | 78.39 | 80.81 | 1,545,355 | +2.06(+2.62%) |
Jan 28, 2016 | 79.37 | 79.81 | 78.00 | 78.75 | 2,014,667 | -0.63(-0.79%) |
Jan 27, 2016 | 77.85 | 82.41 | 77.79 | 79.38 | 2,660,823 | -0.51(-0.64%) |
Jan 26, 2016 | 77.30 | 80.69 | 77.06 | 79.88 | 2,930,135 | +3.22(+4.20%) |
Jan 25, 2016 | 77.34 | 77.65 | 75.83 | 76.66 | 1,632,919 | -0.78(-1.00%) |
Jan 22, 2016 | 77.33 | 78.18 | 76.05 | 77.44 | 1,044,636 | +1.29(+1.69%) |
Jan 21, 2016 | 76.60 | 77.38 | 74.51 | 76.15 | 1,568,611 | +0.30(+0.39%) |
Jan 20, 2016 | 75.66 | 76.74 | 74.01 | 75.86 | 2,530,385 | -1.31(-1.70%) |
Jan 19, 2016 | 78.33 | 78.51 | 75.98 | 77.17 | 1,998,888 | -0.36(-0.46%) |
Jan 15, 2016 | 76.02 | 77.52 | 77.52 | 77.52 | 1,818,476 | -0.77(-0.98%) |
Jan 14, 2016 | 78.95 | 79.71 | 77.20 | 78.29 | 1,784,690 | -0.32(-0.41%) |
Jan 13, 2016 | 80.15 | 80.75 | 78.34 | 78.62 | 1,634,596 | -1.14(-1.43%) |
Jan 12, 2016 | 80.13 | 80.31 | 78.43 | 79.76 | 1,288,458 | +0.74(+0.93%) |
Jan 11, 2016 | 79.50 | 79.97 | 78.18 | 79.02 | 1,697,647 | -0.02(-0.02%) |
Jan 08, 2016 | 79.61 | 80.75 | 78.83 | 79.04 | 1,473,497 | +0.03(+0.04%) |
Jan 07, 2016 | 81.25 | 81.51 | 78.83 | 79.00 | 2,199,583 | -3.80(-4.59%) |
Jan 06, 2016 | 83.80 | 84.19 | 82.04 | 82.80 | 1,656,603 | -2.27(-2.67%) |
Jan 05, 2016 | 85.56 | 86.20 | 84.64 | 85.08 | 793,060 | -0.77(-0.90%) |