Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 96.37 | 96.75 | 95.68 | 96.25 | 1,259,552 | +0.08(+0.08%) |
Mar 30, 2016 | 96.89 | 97.30 | 95.57 | 96.17 | 1,095,337 | -0.10(-0.11%) |
Mar 29, 2016 | 95.02 | 96.41 | 94.78 | 96.27 | 819,087 | +0.70(+0.73%) |
Mar 28, 2016 | 94.39 | 95.99 | 94.39 | 95.57 | 1,392,516 | -0.56(-0.59%) |
Mar 24, 2016 | 94.95 | 96.13 | 96.13 | 96.13 | 1,336,144 | +0.29(+0.30%) |
Mar 23, 2016 | 96.55 | 96.89 | 95.73 | 95.85 | 1,149,549 | -1.27(-1.30%) |
Mar 22, 2016 | 96.70 | 97.72 | 96.48 | 97.11 | 1,210,529 | -0.21(-0.21%) |
Mar 21, 2016 | 97.37 | 98.05 | 96.81 | 97.32 | 1,132,761 | -0.05(-0.05%) |
Mar 18, 2016 | 97.84 | 98.35 | 96.88 | 97.37 | 1,595,726 | -0.12(-0.12%) |
Mar 17, 2016 | 95.40 | 97.83 | 95.13 | 97.49 | 1,705,968 | +2.24(+2.35%) |
Mar 16, 2016 | 93.64 | 95.78 | 93.51 | 95.26 | 1,363,994 | +1.48(+1.58%) |
Mar 15, 2016 | 92.92 | 94.04 | 92.16 | 93.78 | 1,071,971 | -0.20(-0.21%) |
Mar 14, 2016 | 93.64 | 94.34 | 93.38 | 93.97 | 758,179 | +0.05(+0.06%) |
Mar 11, 2016 | 93.59 | 94.40 | 93.49 | 93.92 | 872,607 | +1.50(+1.62%) |
Mar 10, 2016 | 92.49 | 93.41 | 91.13 | 92.42 | 1,326,022 | -0.49(-0.52%) |
Mar 09, 2016 | 92.67 | 93.35 | 91.95 | 92.91 | 824,876 | +0.62(+0.67%) |
Mar 08, 2016 | 92.79 | 93.49 | 91.64 | 92.29 | 1,222,979 | -1.59(-1.70%) |
Mar 07, 2016 | 91.84 | 94.50 | 91.84 | 93.89 | 1,272,815 | +1.73(+1.88%) |
Mar 04, 2016 | 92.20 | 93.29 | 91.28 | 92.16 | 1,408,751 | -0.28(-0.30%) |
Mar 03, 2016 | 91.41 | 92.81 | 91.33 | 92.43 | 1,522,965 | +0.80(+0.87%) |
Mar 02, 2016 | 90.25 | 91.78 | 89.96 | 91.64 | 2,234,482 | +1.03(+1.14%) |
Mar 01, 2016 | 89.40 | 91.33 | 88.46 | 90.60 | 2,075,276 | +2.92(+3.33%) |
Feb 29, 2016 | 88.78 | 89.00 | 87.64 | 87.68 | 1,475,596 | -0.88(-0.99%) |
Feb 26, 2016 | 88.70 | 89.32 | 87.73 | 88.56 | 1,139,727 | +0.50(+0.57%) |
Feb 25, 2016 | 88.11 | 88.33 | 86.65 | 88.06 | 755,454 | +0.40(+0.45%) |
Feb 24, 2016 | 86.08 | 87.77 | 85.32 | 87.66 | 1,133,234 | +0.35(+0.40%) |
Feb 23, 2016 | 88.59 | 89.79 | 87.26 | 87.31 | 1,208,380 | -1.73(-1.95%) |
Feb 22, 2016 | 87.77 | 89.13 | 87.26 | 89.04 | 1,540,820 | +2.50(+2.88%) |
Feb 19, 2016 | 86.80 | 87.11 | 85.31 | 86.55 | 1,584,534 | -0.75(-0.86%) |
Feb 18, 2016 | 87.62 | 88.58 | 86.84 | 87.30 | 1,477,036 | -0.23(-0.27%) |
Feb 17, 2016 | 86.98 | 88.91 | 86.98 | 87.54 | 1,374,283 | +1.20(+1.38%) |
Feb 16, 2016 | 85.75 | 86.53 | 84.57 | 86.34 | 1,310,247 | +2.08(+2.47%) |
Feb 12, 2016 | 84.82 | 84.26 | 84.26 | 84.26 | 3,660,575 | +0.31(+0.37%) |
Feb 11, 2016 | 81.91 | 84.29 | 81.83 | 83.95 | 2,332,096 | +0.71(+0.85%) |
Feb 10, 2016 | 86.32 | 86.32 | 82.90 | 83.24 | 2,723,958 | -3.17(-3.67%) |
Feb 09, 2016 | 86.51 | 87.15 | 85.63 | 86.41 | 1,848,459 | -1.18(-1.35%) |
Feb 08, 2016 | 86.72 | 87.85 | 85.87 | 87.59 | 2,199,447 | +0.18(+0.21%) |
Feb 05, 2016 | 86.90 | 88.25 | 86.02 | 87.41 | 2,676,759 | +0.33(+0.38%) |
Feb 04, 2016 | 84.12 | 88.49 | 84.01 | 87.08 | 3,428,433 | +2.93(+3.48%) |
Feb 03, 2016 | 83.02 | 84.30 | 80.48 | 84.15 | 3,288,566 | +2.07(+2.52%) |
Feb 02, 2016 | 82.14 | 82.53 | 81.08 | 82.09 | 2,434,018 | -0.90(-1.08%) |
Feb 01, 2016 | 82.71 | 83.49 | 81.82 | 82.98 | 2,015,000 | -0.68(-0.81%) |
Jan 29, 2016 | 81.43 | 83.66 | 81.43 | 83.66 | 2,559,955 | +2.65(+3.27%) |
Jan 28, 2016 | 79.80 | 81.41 | 79.77 | 81.01 | 2,245,934 | +2.06(+2.61%) |
Jan 27, 2016 | 78.79 | 80.42 | 77.69 | 78.95 | 1,924,064 | -0.07(-0.09%) |
Jan 26, 2016 | 80.42 | 81.63 | 75.84 | 79.02 | 6,049,046 | +3.14(+4.14%) |
Jan 25, 2016 | 76.51 | 77.44 | 75.62 | 75.88 | 2,266,738 | -1.46(-1.89%) |
Jan 22, 2016 | 77.18 | 78.82 | 76.37 | 77.34 | 1,797,365 | +1.61(+2.13%) |
Jan 21, 2016 | 74.62 | 77.16 | 73.97 | 75.73 | 1,487,717 | +1.24(+1.66%) |
Jan 20, 2016 | 74.41 | 75.51 | 71.74 | 74.49 | 2,990,591 | -1.17(-1.55%) |
Jan 19, 2016 | 77.01 | 77.07 | 75.04 | 75.66 | 1,489,580 | -0.10(-0.14%) |
Jan 15, 2016 | 75.77 | 75.77 | 75.77 | 75.77 | 2,847,036 | -2.29(-2.93%) |
Jan 14, 2016 | 77.40 | 79.59 | 76.06 | 78.06 | 2,412,367 | +0.80(+1.04%) |
Jan 13, 2016 | 78.34 | 78.87 | 77.07 | 77.26 | 1,665,030 | -0.68(-0.87%) |
Jan 12, 2016 | 78.62 | 78.88 | 76.51 | 77.94 | 1,429,082 | +0.12(+0.15%) |
Jan 11, 2016 | 78.38 | 78.59 | 77.01 | 77.81 | 1,536,449 | -0.16(-0.20%) |
Jan 08, 2016 | 80.01 | 80.46 | 77.78 | 77.97 | 1,852,562 | -1.43(-1.80%) |
Jan 07, 2016 | 79.40 | 80.48 | 78.88 | 79.40 | 1,384,407 | -1.37(-1.70%) |
Jan 06, 2016 | 80.69 | 81.47 | 80.06 | 80.77 | 1,574,269 | -1.08(-1.33%) |
Jan 05, 2016 | 83.76 | 83.77 | 81.50 | 81.85 | 1,531,521 | -1.38(-1.66%) |