Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.17 | 87.47 | 86.72 | 87.11 | 1,070,349 | +0.03(+0.04%) |
Mar 30, 2016 | 88.16 | 88.16 | 86.76 | 87.07 | 784,217 | -0.45(-0.51%) |
Mar 29, 2016 | 85.89 | 87.73 | 85.75 | 87.52 | 1,479,424 | +1.64(+1.91%) |
Mar 28, 2016 | 85.70 | 86.01 | 85.11 | 85.88 | 688,623 | +0.18(+0.21%) |
Mar 24, 2016 | 84.94 | 85.70 | 85.70 | 85.70 | 1,459,687 | +0.46(+0.54%) |
Mar 23, 2016 | 85.11 | 86.07 | 84.67 | 85.23 | 1,756,913 | -0.19(-0.22%) |
Mar 22, 2016 | 85.17 | 85.68 | 84.95 | 85.42 | 1,180,845 | -0.25(-0.29%) |
Mar 21, 2016 | 84.03 | 85.97 | 83.77 | 85.67 | 1,717,505 | +1.42(+1.69%) |
Mar 18, 2016 | 84.36 | 84.56 | 83.30 | 84.25 | 2,464,975 | +0.04(+0.05%) |
Mar 17, 2016 | 82.63 | 84.46 | 82.56 | 84.21 | 1,546,338 | +1.58(+1.91%) |
Mar 16, 2016 | 82.61 | 82.86 | 81.65 | 82.63 | 1,238,665 | -0.02(-0.02%) |
Mar 15, 2016 | 81.96 | 82.78 | 81.72 | 82.64 | 1,079,169 | +0.07(+0.09%) |
Mar 14, 2016 | 82.43 | 83.10 | 82.33 | 82.57 | 1,094,663 | -0.22(-0.27%) |
Mar 11, 2016 | 82.00 | 82.92 | 82.00 | 82.79 | 882,361 | +1.37(+1.68%) |
Mar 10, 2016 | 81.99 | 82.44 | 80.70 | 81.43 | 1,139,801 | -0.53(-0.65%) |
Mar 09, 2016 | 81.90 | 82.34 | 81.41 | 81.96 | 1,069,181 | +0.27(+0.33%) |
Mar 08, 2016 | 81.34 | 82.12 | 81.09 | 81.68 | 1,240,771 | -0.39(-0.47%) |
Mar 07, 2016 | 81.32 | 82.38 | 79.12 | 82.07 | 1,490,132 | +0.45(+0.55%) |
Mar 04, 2016 | 80.58 | 81.69 | 80.58 | 81.62 | 1,267,833 | +0.89(+1.11%) |
Mar 03, 2016 | 80.00 | 80.88 | 79.65 | 80.73 | 1,103,355 | +0.57(+0.71%) |
Mar 02, 2016 | 80.01 | 80.64 | 79.34 | 80.16 | 1,348,047 | +0.03(+0.04%) |
Mar 01, 2016 | 78.56 | 80.32 | 78.37 | 80.13 | 1,008,083 | +2.29(+2.95%) |
Feb 29, 2016 | 78.78 | 79.05 | 77.83 | 77.83 | 1,961,468 | -0.85(-1.08%) |
Feb 26, 2016 | 78.61 | 79.12 | 78.27 | 78.69 | 1,064,592 | +0.43(+0.55%) |
Feb 25, 2016 | 77.42 | 78.27 | 76.96 | 78.26 | 992,452 | +1.11(+1.44%) |
Feb 24, 2016 | 76.28 | 77.29 | 76.27 | 77.15 | 1,448,220 | +0.10(+0.13%) |
Feb 23, 2016 | 77.44 | 78.20 | 76.55 | 77.05 | 1,066,540 | -0.42(-0.54%) |
Feb 22, 2016 | 76.68 | 77.52 | 76.68 | 77.47 | 1,041,309 | +1.74(+2.29%) |
Feb 19, 2016 | 76.12 | 76.22 | 75.38 | 75.73 | 1,957,818 | -0.50(-0.66%) |
Feb 18, 2016 | 76.46 | 76.84 | 75.73 | 76.23 | 1,576,698 | -0.37(-0.48%) |
Feb 17, 2016 | 77.17 | 77.38 | 75.93 | 76.60 | 1,586,130 | +0.07(+0.10%) |
Feb 16, 2016 | 76.69 | 77.32 | 76.29 | 76.53 | 2,127,432 | +1.00(+1.32%) |
Feb 12, 2016 | 75.19 | 75.53 | 75.53 | 75.53 | 1,688,627 | +1.33(+1.80%) |
Feb 11, 2016 | 73.89 | 74.90 | 73.03 | 74.20 | 2,213,079 | -0.93(-1.24%) |
Feb 10, 2016 | 74.86 | 75.84 | 74.63 | 75.13 | 2,337,380 | +0.53(+0.71%) |
Feb 09, 2016 | 73.73 | 75.13 | 73.73 | 74.60 | 1,656,107 | +0.17(+0.23%) |
Feb 08, 2016 | 75.74 | 75.93 | 73.58 | 74.43 | 2,560,084 | -2.33(-3.03%) |
Feb 05, 2016 | 78.71 | 79.14 | 76.69 | 76.76 | 2,361,428 | -2.35(-2.98%) |
Feb 04, 2016 | 78.29 | 80.87 | 78.20 | 79.11 | 2,509,803 | +0.49(+0.63%) |
Feb 03, 2016 | 77.72 | 78.74 | 76.05 | 78.62 | 2,294,986 | +2.10(+2.74%) |
Feb 02, 2016 | 77.56 | 78.08 | 76.22 | 76.52 | 2,442,623 | -1.05(-1.35%) |
Feb 01, 2016 | 76.98 | 77.95 | 75.74 | 77.57 | 2,873,095 | -0.09(-0.12%) |
Jan 29, 2016 | 75.69 | 77.66 | 75.69 | 77.66 | 4,962,108 | +2.07(+2.74%) |
Jan 28, 2016 | 74.31 | 77.01 | 73.28 | 75.58 | 6,145,896 | -3.54(-4.47%) |
Jan 27, 2016 | 79.11 | 81.12 | 78.74 | 79.12 | 2,333,426 | -0.08(-0.10%) |
Jan 26, 2016 | 77.67 | 79.49 | 77.57 | 79.20 | 1,409,933 | +2.15(+2.79%) |
Jan 25, 2016 | 76.92 | 77.89 | 76.48 | 77.06 | 2,103,199 | -0.31(-0.40%) |
Jan 22, 2016 | 77.76 | 78.55 | 76.25 | 77.37 | 2,044,572 | +0.94(+1.23%) |
Jan 21, 2016 | 77.10 | 78.16 | 76.13 | 76.43 | 2,342,684 | -0.67(-0.88%) |
Jan 20, 2016 | 77.62 | 78.17 | 74.41 | 77.10 | 2,442,172 | -1.65(-2.09%) |
Jan 19, 2016 | 79.73 | 79.76 | 78.16 | 78.75 | 1,409,102 | -0.02(-0.03%) |
Jan 15, 2016 | 78.29 | 78.78 | 78.78 | 78.78 | 1,964,760 | -1.75(-2.17%) |
Jan 14, 2016 | 79.54 | 80.98 | 78.44 | 80.52 | 1,606,166 | +1.31(+1.65%) |
Jan 13, 2016 | 80.99 | 81.63 | 79.11 | 79.21 | 1,445,363 | -1.38(-1.72%) |
Jan 12, 2016 | 80.03 | 80.97 | 79.43 | 80.59 | 1,823,539 | +1.33(+1.68%) |
Jan 11, 2016 | 79.76 | 79.90 | 78.47 | 79.26 | 1,166,371 | -0.12(-0.16%) |
Jan 08, 2016 | 81.15 | 81.43 | 79.25 | 79.38 | 2,403,618 | -1.62(-2.00%) |
Jan 07, 2016 | 81.59 | 82.62 | 80.90 | 81.01 | 1,748,231 | -2.37(-2.84%) |
Jan 06, 2016 | 83.41 | 84.64 | 82.99 | 83.38 | 1,683,682 | -1.17(-1.38%) |
Jan 05, 2016 | 86.56 | 86.92 | 84.32 | 84.55 | 3,098,337 | -1.78(-2.06%) |