Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.99 | 88.29 | 87.54 | 87.92 | 1,060,383 | +0.03(+0.04%) |
Mar 30, 2016 | 88.99 | 88.99 | 87.57 | 87.89 | 776,915 | -0.45(-0.51%) |
Mar 29, 2016 | 86.70 | 88.55 | 86.55 | 88.34 | 1,465,649 | +1.65(+1.91%) |
Mar 28, 2016 | 86.50 | 86.82 | 85.91 | 86.69 | 682,211 | +0.18(+0.21%) |
Mar 24, 2016 | 85.73 | 86.50 | 86.50 | 86.50 | 1,446,095 | +0.47(+0.54%) |
Mar 23, 2016 | 85.91 | 86.88 | 85.46 | 86.04 | 1,740,554 | -0.19(-0.22%) |
Mar 22, 2016 | 85.97 | 86.49 | 85.75 | 86.23 | 1,169,849 | -0.25(-0.29%) |
Mar 21, 2016 | 84.82 | 86.78 | 84.56 | 86.48 | 1,701,512 | +1.44(+1.69%) |
Mar 18, 2016 | 85.15 | 85.36 | 84.08 | 85.04 | 2,442,022 | +0.04(+0.05%) |
Mar 17, 2016 | 83.40 | 85.26 | 83.34 | 85.00 | 1,531,939 | +1.60(+1.91%) |
Mar 16, 2016 | 83.39 | 83.64 | 82.42 | 83.40 | 1,227,131 | -0.02(-0.02%) |
Mar 15, 2016 | 82.73 | 83.55 | 82.48 | 83.42 | 1,069,120 | +0.08(+0.09%) |
Mar 14, 2016 | 83.20 | 83.88 | 83.10 | 83.34 | 1,084,471 | -0.23(-0.27%) |
Mar 11, 2016 | 82.77 | 83.70 | 82.77 | 83.57 | 874,145 | +1.38(+1.68%) |
Mar 10, 2016 | 82.76 | 83.22 | 81.46 | 82.19 | 1,129,188 | -0.53(-0.65%) |
Mar 09, 2016 | 82.67 | 83.11 | 82.17 | 82.73 | 1,059,226 | +0.28(+0.33%) |
Mar 08, 2016 | 82.11 | 82.89 | 81.86 | 82.45 | 1,229,218 | -0.39(-0.47%) |
Mar 07, 2016 | 82.08 | 83.15 | 79.87 | 82.84 | 1,476,256 | +0.45(+0.55%) |
Mar 04, 2016 | 81.34 | 82.46 | 81.34 | 82.39 | 1,256,028 | +0.90(+1.11%) |
Mar 03, 2016 | 80.75 | 81.64 | 80.39 | 81.49 | 1,093,081 | +0.58(+0.71%) |
Mar 02, 2016 | 80.76 | 81.40 | 80.08 | 80.91 | 1,335,495 | +0.03(+0.04%) |
Mar 01, 2016 | 79.30 | 81.07 | 79.11 | 80.88 | 998,697 | +2.31(+2.95%) |
Feb 29, 2016 | 79.52 | 79.79 | 78.56 | 78.56 | 1,943,203 | -0.86(-1.08%) |
Feb 26, 2016 | 79.35 | 79.87 | 79.00 | 79.42 | 1,054,679 | +0.43(+0.55%) |
Feb 25, 2016 | 78.15 | 79.00 | 77.69 | 78.99 | 983,211 | +1.12(+1.44%) |
Feb 24, 2016 | 77.00 | 78.02 | 76.99 | 77.87 | 1,434,735 | +0.10(+0.13%) |
Feb 23, 2016 | 78.17 | 78.93 | 77.27 | 77.77 | 1,056,609 | -0.42(-0.54%) |
Feb 22, 2016 | 77.40 | 78.24 | 77.40 | 78.20 | 1,031,613 | +1.75(+2.29%) |
Feb 19, 2016 | 76.83 | 76.93 | 76.08 | 76.44 | 1,939,588 | -0.51(-0.66%) |
Feb 18, 2016 | 77.18 | 77.56 | 76.44 | 76.95 | 1,562,017 | -0.37(-0.48%) |
Feb 17, 2016 | 77.90 | 78.11 | 76.64 | 77.32 | 1,571,361 | +0.07(+0.10%) |
Feb 16, 2016 | 77.41 | 78.05 | 77.01 | 77.25 | 2,107,623 | +1.01(+1.32%) |
Feb 12, 2016 | 75.89 | 76.24 | 76.24 | 76.24 | 1,672,904 | +1.35(+1.80%) |
Feb 11, 2016 | 74.58 | 75.60 | 73.72 | 74.90 | 2,192,472 | -0.94(-1.24%) |
Feb 10, 2016 | 75.56 | 76.55 | 75.33 | 75.84 | 2,315,616 | +0.53(+0.71%) |
Feb 09, 2016 | 74.42 | 75.84 | 74.42 | 75.30 | 1,640,687 | +0.17(+0.23%) |
Feb 08, 2016 | 76.45 | 76.64 | 74.27 | 75.13 | 2,536,246 | -2.35(-3.03%) |
Feb 05, 2016 | 79.45 | 79.88 | 77.41 | 77.48 | 2,339,439 | -2.38(-2.98%) |
Feb 04, 2016 | 79.03 | 81.64 | 78.93 | 79.86 | 2,486,434 | +0.50(+0.63%) |
Feb 03, 2016 | 78.45 | 79.48 | 76.77 | 79.36 | 2,273,616 | +2.12(+2.74%) |
Feb 02, 2016 | 78.29 | 78.81 | 76.94 | 77.24 | 2,419,878 | -1.06(-1.35%) |
Feb 01, 2016 | 77.70 | 78.69 | 76.45 | 78.29 | 2,846,343 | -0.09(-0.12%) |
Jan 29, 2016 | 76.40 | 78.39 | 76.40 | 78.39 | 4,915,903 | +2.09(+2.74%) |
Jan 28, 2016 | 75.00 | 77.73 | 73.97 | 76.29 | 6,088,670 | -3.57(-4.47%) |
Jan 27, 2016 | 79.86 | 81.88 | 79.48 | 79.87 | 2,311,698 | -0.08(-0.10%) |
Jan 26, 2016 | 78.40 | 80.24 | 78.30 | 79.95 | 1,396,805 | +2.17(+2.79%) |
Jan 25, 2016 | 77.64 | 78.63 | 77.20 | 77.78 | 2,083,615 | -0.32(-0.40%) |
Jan 22, 2016 | 78.49 | 79.29 | 76.97 | 78.10 | 2,025,534 | +0.95(+1.23%) |
Jan 21, 2016 | 77.82 | 78.89 | 76.84 | 77.15 | 2,320,870 | -0.68(-0.88%) |
Jan 20, 2016 | 78.35 | 78.91 | 75.11 | 77.83 | 2,419,432 | -1.66(-2.09%) |
Jan 19, 2016 | 80.48 | 80.51 | 78.89 | 79.49 | 1,395,982 | -0.02(-0.03%) |
Jan 15, 2016 | 79.03 | 79.52 | 79.52 | 79.52 | 1,946,466 | -1.76(-2.17%) |
Jan 14, 2016 | 80.29 | 81.74 | 79.18 | 81.28 | 1,591,211 | +1.32(+1.65%) |
Jan 13, 2016 | 81.75 | 82.40 | 79.86 | 79.96 | 1,431,904 | -1.40(-1.72%) |
Jan 12, 2016 | 80.78 | 81.73 | 80.17 | 81.35 | 1,806,559 | +1.35(+1.68%) |
Jan 11, 2016 | 80.50 | 80.65 | 79.21 | 80.01 | 1,155,511 | -0.12(-0.16%) |
Jan 08, 2016 | 81.92 | 82.20 | 80.00 | 80.13 | 2,381,237 | -1.64(-2.00%) |
Jan 07, 2016 | 82.36 | 83.40 | 81.66 | 81.77 | 1,731,953 | -2.39(-2.84%) |
Jan 06, 2016 | 84.19 | 85.44 | 83.77 | 84.16 | 1,668,004 | -1.18(-1.38%) |
Jan 05, 2016 | 87.38 | 87.74 | 85.12 | 85.34 | 3,069,488 | -1.79(-2.06%) |