Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.64 | 80.76 | 79.54 | 79.87 | 189,095 | -0.99(-1.23%) |
Mar 30, 2016 | 81.18 | 81.42 | 80.51 | 80.86 | 109,178 | +0.21(+0.26%) |
Mar 29, 2016 | 79.63 | 81.46 | 79.29 | 80.65 | 268,105 | +1.32(+1.66%) |
Mar 28, 2016 | 78.82 | 79.61 | 78.69 | 79.33 | 116,922 | +0.61(+0.78%) |
Mar 24, 2016 | 78.49 | 78.72 | 78.72 | 78.72 | 118,423 | +0.29(+0.37%) |
Mar 23, 2016 | 78.52 | 78.82 | 77.64 | 78.43 | 126,153 | -0.29(-0.36%) |
Mar 22, 2016 | 77.93 | 78.82 | 77.58 | 78.71 | 139,344 | +0.65(+0.83%) |
Mar 21, 2016 | 77.02 | 78.41 | 77.02 | 78.06 | 147,846 | +0.66(+0.85%) |
Mar 18, 2016 | 78.58 | 78.65 | 76.58 | 77.40 | 251,743 | -1.32(-1.68%) |
Mar 17, 2016 | 78.38 | 79.31 | 78.01 | 78.72 | 125,122 | +0.56(+0.71%) |
Mar 16, 2016 | 77.06 | 78.77 | 76.62 | 78.17 | 128,682 | +0.80(+1.04%) |
Mar 15, 2016 | 77.18 | 78.07 | 77.10 | 77.36 | 98,534 | +0.03(+0.04%) |
Mar 14, 2016 | 76.15 | 77.56 | 75.70 | 77.33 | 131,037 | +1.61(+2.12%) |
Mar 11, 2016 | 75.67 | 76.23 | 75.16 | 75.73 | 177,256 | +0.91(+1.22%) |
Mar 10, 2016 | 75.53 | 75.91 | 73.87 | 74.81 | 92,109 | -0.29(-0.39%) |
Mar 09, 2016 | 74.87 | 76.03 | 74.54 | 75.10 | 138,244 | +0.20(+0.26%) |
Mar 08, 2016 | 75.02 | 75.87 | 74.63 | 74.91 | 232,433 | -0.01(-0.01%) |
Mar 07, 2016 | 75.68 | 75.81 | 74.39 | 74.91 | 212,264 | -0.79(-1.04%) |
Mar 04, 2016 | 74.93 | 75.77 | 74.26 | 75.70 | 138,823 | +0.80(+1.07%) |
Mar 03, 2016 | 73.94 | 74.96 | 73.70 | 74.90 | 195,605 | +1.07(+1.45%) |
Mar 02, 2016 | 73.85 | 74.39 | 71.64 | 73.83 | 139,519 | -0.13(-0.17%) |
Mar 01, 2016 | 73.01 | 74.14 | 72.60 | 73.95 | 165,119 | +1.57(+2.17%) |
Feb 29, 2016 | 73.40 | 74.35 | 72.36 | 72.38 | 233,982 | -0.96(-1.31%) |
Feb 26, 2016 | 74.98 | 75.07 | 73.24 | 73.34 | 224,239 | -1.66(-2.22%) |
Feb 25, 2016 | 74.30 | 75.06 | 73.98 | 75.01 | 191,030 | +1.35(+1.83%) |
Feb 24, 2016 | 74.22 | 74.69 | 73.47 | 73.66 | 428,399 | -0.75(-1.01%) |
Feb 23, 2016 | 74.47 | 76.12 | 74.34 | 74.41 | 182,260 | -0.39(-0.53%) |
Feb 22, 2016 | 74.20 | 75.45 | 74.01 | 74.80 | 131,202 | +1.00(+1.36%) |
Feb 19, 2016 | 72.78 | 74.31 | 72.78 | 73.80 | 196,627 | +0.60(+0.82%) |
Feb 18, 2016 | 73.01 | 73.60 | 72.38 | 73.20 | 267,100 | +0.65(+0.89%) |
Feb 17, 2016 | 71.39 | 73.47 | 70.62 | 72.56 | 322,562 | +2.19(+3.11%) |
Feb 16, 2016 | 69.94 | 71.59 | 68.02 | 70.36 | 218,447 | +0.80(+1.14%) |
Feb 12, 2016 | 69.28 | 69.57 | 69.57 | 69.57 | 233,511 | +0.67(+0.97%) |
Feb 11, 2016 | 68.35 | 70.08 | 68.00 | 68.90 | 199,930 | -0.20(-0.30%) |
Feb 10, 2016 | 69.39 | 70.68 | 68.89 | 69.10 | 267,473 | -0.01(-0.01%) |
Feb 09, 2016 | 69.47 | 69.99 | 68.88 | 69.11 | 199,372 | -0.73(-1.05%) |
Feb 08, 2016 | 69.72 | 70.13 | 68.56 | 69.84 | 353,939 | +0.08(+0.11%) |
Feb 05, 2016 | 69.80 | 70.25 | 69.32 | 69.77 | 411,519 | +0.17(+0.24%) |
Feb 04, 2016 | 68.98 | 69.75 | 67.94 | 69.60 | 162,751 | +0.62(+0.89%) |
Feb 03, 2016 | 68.94 | 69.35 | 67.86 | 68.98 | 163,486 | +0.41(+0.60%) |
Feb 02, 2016 | 68.24 | 69.32 | 67.64 | 68.58 | 139,336 | -0.04(-0.06%) |
Feb 01, 2016 | 68.23 | 68.93 | 67.63 | 68.61 | 131,378 | +0.35(+0.52%) |
Jan 29, 2016 | 67.17 | 68.40 | 66.75 | 68.26 | 199,431 | +1.62(+2.44%) |
Jan 28, 2016 | 67.20 | 67.76 | 66.52 | 66.64 | 111,602 | -0.36(-0.54%) |
Jan 27, 2016 | 68.48 | 68.48 | 66.40 | 67.00 | 178,252 | -1.38(-2.02%) |
Jan 26, 2016 | 67.14 | 68.44 | 67.11 | 68.38 | 161,526 | +1.62(+2.42%) |
Jan 25, 2016 | 67.16 | 67.75 | 66.41 | 66.76 | 201,778 | -0.40(-0.60%) |
Jan 22, 2016 | 65.89 | 67.42 | 65.89 | 67.16 | 227,602 | +1.51(+2.29%) |
Jan 21, 2016 | 65.65 | 66.59 | 64.98 | 65.66 | 107,852 | +0.32(+0.49%) |
Jan 20, 2016 | 66.98 | 66.98 | 64.07 | 65.33 | 220,149 | -2.05(-3.04%) |
Jan 19, 2016 | 67.66 | 67.87 | 66.80 | 67.38 | 160,147 | +0.32(+0.48%) |
Jan 15, 2016 | 65.84 | 67.06 | 67.06 | 67.06 | 233,511 | -0.07(-0.11%) |
Jan 14, 2016 | 66.90 | 67.58 | 66.38 | 67.13 | 151,030 | +0.39(+0.58%) |
Jan 13, 2016 | 67.31 | 68.38 | 66.23 | 66.75 | 124,226 | -0.57(-0.84%) |
Jan 12, 2016 | 67.71 | 67.71 | 66.94 | 67.31 | 206,600 | +0.05(+0.07%) |
Jan 11, 2016 | 67.31 | 68.08 | 67.01 | 67.27 | 103,655 | +0.15(+0.22%) |
Jan 08, 2016 | 67.79 | 68.13 | 66.97 | 67.12 | 117,756 | -0.55(-0.82%) |
Jan 07, 2016 | 68.13 | 68.41 | 67.66 | 67.67 | 76,491 | -1.36(-1.98%) |
Jan 06, 2016 | 68.87 | 69.49 | 68.81 | 69.03 | 94,150 | -0.32(-0.45%) |
Jan 05, 2016 | 67.63 | 69.59 | 67.63 | 69.35 | 69,601 | +1.80(+2.66%) |