Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.09 | 82.34 | 81.94 | 82.05 | 250,870 | -0.11(-0.14%) |
Mar 30, 2016 | 82.22 | 82.49 | 82.01 | 82.16 | 244,297 | +0.34(+0.42%) |
Mar 29, 2016 | 80.91 | 81.83 | 80.74 | 81.82 | 204,070 | +0.73(+0.90%) |
Mar 28, 2016 | 81.19 | 81.28 | 80.83 | 81.09 | 201,087 | +0.08(+0.10%) |
Mar 24, 2016 | 80.56 | 81.01 | 81.01 | 81.01 | 289,193 | -0.04(-0.05%) |
Mar 23, 2016 | 81.46 | 81.46 | 80.98 | 81.05 | 267,546 | -0.58(-0.72%) |
Mar 22, 2016 | 81.24 | 81.86 | 81.20 | 81.64 | 322,895 | +0.01(+0.01%) |
Mar 21, 2016 | 81.43 | 81.72 | 81.29 | 81.63 | 188,736 | +0.08(+0.10%) |
Mar 18, 2016 | 81.56 | 81.65 | 81.28 | 81.55 | 237,717 | +0.36(+0.44%) |
Mar 17, 2016 | 80.65 | 81.39 | 80.43 | 81.19 | 489,113 | +0.53(+0.66%) |
Mar 16, 2016 | 79.99 | 80.83 | 79.95 | 80.66 | 310,715 | +0.48(+0.60%) |
Mar 15, 2016 | 79.88 | 80.19 | 79.76 | 80.18 | 258,250 | -0.17(-0.21%) |
Mar 14, 2016 | 80.20 | 80.55 | 80.07 | 80.35 | 227,334 | -0.09(-0.11%) |
Mar 11, 2016 | 79.83 | 80.47 | 79.79 | 80.44 | 320,627 | +1.31(+1.66%) |
Mar 10, 2016 | 79.38 | 79.74 | 78.32 | 79.13 | 307,744 | +0.01(+0.01%) |
Mar 09, 2016 | 79.10 | 79.23 | 78.73 | 79.12 | 227,389 | +0.40(+0.51%) |
Mar 08, 2016 | 79.14 | 79.31 | 78.63 | 78.72 | 302,745 | -0.87(-1.09%) |
Mar 07, 2016 | 79.09 | 79.79 | 79.04 | 79.59 | 286,309 | +0.06(+0.08%) |
Mar 04, 2016 | 79.36 | 79.92 | 79.03 | 79.53 | 343,876 | +0.23(+0.28%) |
Mar 03, 2016 | 78.90 | 79.30 | 78.62 | 79.30 | 288,490 | +0.34(+0.43%) |
Mar 02, 2016 | 78.46 | 78.99 | 78.28 | 78.96 | 261,112 | +0.33(+0.42%) |
Mar 01, 2016 | 77.37 | 78.63 | 77.14 | 78.63 | 353,884 | +1.89(+2.47%) |
Feb 29, 2016 | 77.36 | 77.82 | 76.74 | 76.74 | 299,799 | -0.69(-0.90%) |
Feb 26, 2016 | 77.95 | 77.97 | 77.33 | 77.43 | 254,874 | -0.10(-0.13%) |
Feb 25, 2016 | 76.85 | 77.54 | 76.50 | 77.54 | 175,259 | +0.93(+1.21%) |
Feb 24, 2016 | 75.61 | 76.70 | 75.05 | 76.61 | 326,288 | +0.36(+0.47%) |
Feb 23, 2016 | 76.96 | 77.05 | 76.23 | 76.25 | 245,933 | -0.96(-1.25%) |
Feb 22, 2016 | 76.83 | 77.29 | 76.83 | 77.22 | 259,076 | +1.08(+1.41%) |
Feb 19, 2016 | 75.73 | 76.15 | 75.47 | 76.14 | 291,636 | +0.02(+0.02%) |
Feb 18, 2016 | 76.59 | 76.59 | 76.03 | 76.12 | 314,986 | -0.35(-0.45%) |
Feb 17, 2016 | 75.76 | 76.62 | 75.72 | 76.47 | 427,714 | +1.29(+1.71%) |
Feb 16, 2016 | 74.80 | 75.20 | 74.35 | 75.18 | 848,190 | +1.27(+1.72%) |
Feb 12, 2016 | 73.20 | 73.92 | 73.92 | 73.92 | 806,006 | +1.47(+2.03%) |
Feb 11, 2016 | 72.21 | 72.87 | 71.73 | 72.45 | 1,096,188 | -0.94(-1.28%) |
Feb 10, 2016 | 73.81 | 74.58 | 73.33 | 73.39 | 1,324,230 | -0.03(-0.04%) |
Feb 09, 2016 | 72.55 | 73.99 | 72.52 | 73.41 | 976,669 | -0.03(-0.04%) |
Feb 08, 2016 | 73.61 | 73.69 | 72.41 | 73.44 | 2,276,871 | -1.07(-1.43%) |
Feb 05, 2016 | 75.72 | 75.77 | 74.25 | 74.51 | 810,651 | -1.51(-1.99%) |
Feb 04, 2016 | 75.63 | 76.48 | 75.38 | 76.02 | 656,628 | +0.16(+0.21%) |
Feb 03, 2016 | 75.91 | 76.10 | 74.20 | 75.86 | 1,160,300 | +0.41(+0.54%) |
Feb 02, 2016 | 76.20 | 76.22 | 75.26 | 75.45 | 732,552 | -1.40(-1.82%) |
Feb 01, 2016 | 76.43 | 77.22 | 76.12 | 76.85 | 628,470 | +0.01(+0.01%) |
Jan 29, 2016 | 75.39 | 76.86 | 75.31 | 76.84 | 826,676 | +1.81(+2.41%) |
Jan 28, 2016 | 75.51 | 75.51 | 74.33 | 75.04 | 754,856 | +0.33(+0.44%) |
Jan 27, 2016 | 75.27 | 76.06 | 74.26 | 74.71 | 889,168 | -0.82(-1.08%) |
Jan 26, 2016 | 74.78 | 75.61 | 74.68 | 75.52 | 508,416 | +1.05(+1.41%) |
Jan 25, 2016 | 75.45 | 75.58 | 74.41 | 74.47 | 408,707 | -1.18(-1.56%) |
Jan 22, 2016 | 75.40 | 75.73 | 75.02 | 75.65 | 664,344 | +1.54(+2.07%) |
Jan 21, 2016 | 74.01 | 74.97 | 73.33 | 74.12 | 1,654,779 | +0.32(+0.44%) |
Jan 20, 2016 | 73.42 | 74.43 | 71.88 | 73.79 | 1,156,473 | -0.85(-1.14%) |
Jan 19, 2016 | 75.45 | 75.51 | 73.97 | 74.65 | 997,673 | +0.02(+0.02%) |
Jan 15, 2016 | 74.20 | 74.63 | 74.63 | 74.63 | 794,377 | -1.62(-2.12%) |
Jan 14, 2016 | 75.44 | 76.76 | 74.56 | 76.24 | 1,203,267 | +1.20(+1.60%) |
Jan 13, 2016 | 77.34 | 77.46 | 74.94 | 75.05 | 571,003 | -1.94(-2.52%) |
Jan 12, 2016 | 77.11 | 77.36 | 76.03 | 76.98 | 437,475 | +0.58(+0.76%) |
Jan 11, 2016 | 76.75 | 76.94 | 75.51 | 76.40 | 716,432 | +0.02(+0.02%) |
Jan 08, 2016 | 77.74 | 77.94 | 76.24 | 76.38 | 706,704 | -0.83(-1.07%) |
Jan 07, 2016 | 77.75 | 78.54 | 77.06 | 77.21 | 621,173 | -1.93(-2.44%) |
Jan 06, 2016 | 79.07 | 79.61 | 78.67 | 79.14 | 375,829 | -1.05(-1.31%) |
Jan 05, 2016 | 80.16 | 80.36 | 79.66 | 80.19 | 323,162 | +0.16(+0.20%) |