Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 77.67 | 78.69 | 77.28 | 78.25 | 71,674 | +0.40(+0.51%) |
Mar 30, 2016 | 79.16 | 79.21 | 77.69 | 77.85 | 59,042 | -0.87(-1.11%) |
Mar 29, 2016 | 73.95 | 79.28 | 73.95 | 78.72 | 122,378 | +4.63(+6.26%) |
Mar 28, 2016 | 74.56 | 74.82 | 73.38 | 74.09 | 108,478 | -0.57(-0.77%) |
Mar 24, 2016 | 75.45 | 74.66 | 74.66 | 74.66 | 79,468 | -1.06(-1.40%) |
Mar 23, 2016 | 76.46 | 76.85 | 75.40 | 75.72 | 91,109 | -1.07(-1.39%) |
Mar 22, 2016 | 76.07 | 77.44 | 75.09 | 76.79 | 43,435 | +0.24(+0.31%) |
Mar 21, 2016 | 75.13 | 77.43 | 74.99 | 76.55 | 124,152 | +1.06(+1.40%) |
Mar 18, 2016 | 74.67 | 76.59 | 73.98 | 75.49 | 99,866 | +1.20(+1.61%) |
Mar 17, 2016 | 72.92 | 74.76 | 72.64 | 74.29 | 85,839 | +1.20(+1.64%) |
Mar 16, 2016 | 73.66 | 74.17 | 71.91 | 73.10 | 55,671 | -0.63(-0.86%) |
Mar 15, 2016 | 74.81 | 75.43 | 73.31 | 73.73 | 99,864 | -1.29(-1.72%) |
Mar 14, 2016 | 76.73 | 76.73 | 74.94 | 75.02 | 72,282 | -1.72(-2.25%) |
Mar 11, 2016 | 74.91 | 76.90 | 74.89 | 76.74 | 55,562 | +2.09(+2.80%) |
Mar 10, 2016 | 75.66 | 76.70 | 73.95 | 74.65 | 91,970 | -0.86(-1.14%) |
Mar 09, 2016 | 76.78 | 77.36 | 74.87 | 75.51 | 96,182 | -1.21(-1.57%) |
Mar 08, 2016 | 76.07 | 77.15 | 75.85 | 76.72 | 125,337 | +0.78(+1.03%) |
Mar 07, 2016 | 73.85 | 76.07 | 73.85 | 75.94 | 77,324 | +1.80(+2.43%) |
Mar 04, 2016 | 72.92 | 74.48 | 72.74 | 74.14 | 88,509 | +0.89(+1.22%) |
Mar 03, 2016 | 71.86 | 73.58 | 70.06 | 73.25 | 153,081 | -2.45(-3.24%) |
Mar 02, 2016 | 75.16 | 76.13 | 73.53 | 75.70 | 120,062 | +0.78(+1.04%) |
Mar 01, 2016 | 74.26 | 75.15 | 72.92 | 74.92 | 72,441 | +0.76(+1.03%) |
Feb 29, 2016 | 74.81 | 74.84 | 73.08 | 74.16 | 68,239 | -0.77(-1.03%) |
Feb 26, 2016 | 74.14 | 75.34 | 73.48 | 74.93 | 43,796 | +1.07(+1.45%) |
Feb 25, 2016 | 73.22 | 74.30 | 72.42 | 73.86 | 32,843 | +0.76(+1.04%) |
Feb 24, 2016 | 72.75 | 73.67 | 71.47 | 73.10 | 74,669 | -0.14(-0.19%) |
Feb 23, 2016 | 72.71 | 74.04 | 72.71 | 73.24 | 58,913 | +0.30(+0.41%) |
Feb 22, 2016 | 72.12 | 73.67 | 71.43 | 72.94 | 106,812 | +1.33(+1.85%) |
Feb 19, 2016 | 71.23 | 72.65 | 71.23 | 71.62 | 106,451 | +0.29(+0.40%) |
Feb 18, 2016 | 71.89 | 72.79 | 71.11 | 71.33 | 53,215 | -0.43(-0.59%) |
Feb 17, 2016 | 71.45 | 72.44 | 71.26 | 71.76 | 48,269 | +0.77(+1.09%) |
Feb 16, 2016 | 70.52 | 72.35 | 70.08 | 70.98 | 78,068 | +1.11(+1.59%) |
Feb 12, 2016 | 69.91 | 69.88 | 69.88 | 69.88 | 61,068 | +0.52(+0.76%) |
Feb 11, 2016 | 69.56 | 70.50 | 68.80 | 69.35 | 67,584 | -1.15(-1.63%) |
Feb 10, 2016 | 70.63 | 72.57 | 70.15 | 70.50 | 61,210 | +0.33(+0.47%) |
Feb 09, 2016 | 70.13 | 71.91 | 69.95 | 70.17 | 69,108 | -0.48(-0.69%) |
Feb 08, 2016 | 69.59 | 71.19 | 67.96 | 70.66 | 62,362 | +0.93(+1.33%) |
Feb 05, 2016 | 71.27 | 71.63 | 69.27 | 69.73 | 68,149 | -1.85(-2.58%) |
Feb 04, 2016 | 71.73 | 72.34 | 70.96 | 71.58 | 62,325 | -0.09(-0.12%) |
Feb 03, 2016 | 72.01 | 73.66 | 70.54 | 71.67 | 56,164 | -0.07(-0.10%) |
Feb 02, 2016 | 72.45 | 72.93 | 71.63 | 71.74 | 44,204 | -1.44(-1.97%) |
Feb 01, 2016 | 73.05 | 75.09 | 72.10 | 73.18 | 63,159 | -0.08(-0.11%) |
Jan 29, 2016 | 71.44 | 73.60 | 71.44 | 73.26 | 105,340 | +1.97(+2.76%) |
Jan 28, 2016 | 74.81 | 74.85 | 70.95 | 71.29 | 86,975 | -2.94(-3.96%) |
Jan 27, 2016 | 74.95 | 76.20 | 74.01 | 74.23 | 73,734 | -1.03(-1.37%) |
Jan 26, 2016 | 73.08 | 75.39 | 72.92 | 75.26 | 78,509 | +2.14(+2.92%) |
Jan 25, 2016 | 72.64 | 74.38 | 72.64 | 73.12 | 84,079 | +0.29(+0.39%) |
Jan 22, 2016 | 73.24 | 74.12 | 72.44 | 72.83 | 129,138 | +0.14(+0.19%) |
Jan 21, 2016 | 75.36 | 75.41 | 72.64 | 72.70 | 64,800 | -2.53(-3.37%) |
Jan 20, 2016 | 74.26 | 75.86 | 73.01 | 75.23 | 141,047 | +0.12(+0.16%) |
Jan 19, 2016 | 75.83 | 76.42 | 74.20 | 75.11 | 93,390 | -0.19(-0.25%) |
Jan 15, 2016 | 74.48 | 75.30 | 75.30 | 75.30 | 111,014 | -1.06(-1.39%) |
Jan 14, 2016 | 73.35 | 76.92 | 72.58 | 76.36 | 101,548 | +3.50(+4.81%) |
Jan 13, 2016 | 74.29 | 75.01 | 72.33 | 72.85 | 82,343 | -1.27(-1.71%) |
Jan 12, 2016 | 73.66 | 74.25 | 72.32 | 74.12 | 92,308 | +0.89(+1.22%) |
Jan 11, 2016 | 75.15 | 75.72 | 72.77 | 73.23 | 125,335 | -1.82(-2.42%) |
Jan 08, 2016 | 76.19 | 76.70 | 74.65 | 75.05 | 88,829 | -0.90(-1.18%) |
Jan 07, 2016 | 76.52 | 77.53 | 73.23 | 75.95 | 82,464 | -1.70(-2.19%) |
Jan 06, 2016 | 78.14 | 78.58 | 77.15 | 77.65 | 91,106 | -1.46(-1.85%) |
Jan 05, 2016 | 79.27 | 79.85 | 78.24 | 79.11 | 55,911 | -0.18(-0.22%) |