Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.35 | 102.52 | 102.30 | 102.45 | 1,833,252 | +0.10(+0.09%) |
Mar 30, 2016 | 102.30 | 102.38 | 102.25 | 102.35 | 729,963 | +0.04(+0.04%) |
Mar 29, 2016 | 102.19 | 102.38 | 102.17 | 102.31 | 410,130 | +0.18(+0.17%) |
Mar 28, 2016 | 102.16 | 102.21 | 102.09 | 102.14 | 332,086 | -0.08(-0.08%) |
Mar 24, 2016 | 102.21 | 102.21 | 102.21 | 0 | +0.02(+0.02%) | |
Mar 23, 2016 | 102.09 | 102.19 | 102.06 | 102.19 | 430,630 | +0.09(+0.09%) |
Mar 22, 2016 | 102.20 | 102.22 | 102.08 | 102.11 | 363,190 | -0.01(-0.01%) |
Mar 21, 2016 | 102.17 | 102.21 | 102.02 | 102.12 | 287,117 | -0.07(-0.07%) |
Mar 18, 2016 | 102.17 | 102.27 | 102.14 | 102.18 | 348,736 | +0.02(+0.02%) |
Mar 17, 2016 | 102.16 | 102.22 | 101.98 | 102.17 | 643,431 | +0.07(+0.07%) |
Mar 16, 2016 | 101.84 | 102.12 | 101.81 | 102.10 | 388,907 | +0.19(+0.19%) |
Mar 15, 2016 | 101.85 | 101.91 | 101.81 | 101.90 | 480,333 | -0.02(-0.02%) |
Mar 14, 2016 | 101.85 | 101.92 | 101.68 | 101.92 | 583,950 | +0.01(+0.01%) |
Mar 11, 2016 | 101.88 | 101.92 | 101.76 | 101.91 | 534,847 | +0.00(+0.00%) |
Mar 10, 2016 | 101.76 | 101.97 | 101.73 | 101.91 | 577,501 | +0.04(+0.04%) |
Mar 09, 2016 | 101.84 | 101.92 | 101.84 | 101.87 | 514,634 | -0.05(-0.05%) |
Mar 08, 2016 | 101.86 | 101.93 | 101.79 | 101.92 | 591,907 | +0.12(+0.11%) |
Mar 07, 2016 | 101.72 | 101.83 | 101.71 | 101.81 | 747,367 | -0.05(-0.05%) |
Mar 04, 2016 | 101.81 | 101.86 | 101.74 | 101.85 | 577,295 | +0.00(+0.00%) |
Mar 03, 2016 | 101.83 | 101.90 | 101.79 | 101.85 | 357,956 | -0.03(-0.03%) |
Mar 02, 2016 | 101.76 | 101.89 | 101.75 | 101.88 | 914,382 | +0.04(+0.04%) |
Mar 01, 2016 | 101.84 | 101.91 | 101.70 | 101.84 | 818,391 | +0.03(+0.03%) |
Feb 29, 2016 | 101.73 | 101.86 | 101.73 | 101.81 | 381,915 | +0.03(+0.03%) |
Feb 26, 2016 | 101.84 | 101.85 | 101.68 | 101.78 | 843,245 | -0.10(-0.10%) |
Feb 25, 2016 | 101.75 | 101.91 | 101.73 | 101.88 | 679,263 | +0.09(+0.09%) |
Feb 24, 2016 | 101.71 | 101.84 | 101.67 | 101.79 | 684,839 | +0.03(+0.03%) |
Feb 23, 2016 | 101.66 | 101.77 | 101.63 | 101.76 | 463,939 | +0.02(+0.02%) |
Feb 22, 2016 | 101.66 | 101.81 | 101.64 | 101.74 | 649,185 | +0.04(+0.04%) |
Feb 19, 2016 | 101.64 | 101.75 | 101.64 | 101.70 | 581,467 | -0.03(-0.03%) |
Feb 18, 2016 | 101.59 | 101.78 | 101.59 | 101.73 | 552,859 | +0.17(+0.16%) |
Feb 17, 2016 | 101.59 | 101.70 | 101.56 | 101.57 | 1,849,951 | -0.08(-0.08%) |
Feb 16, 2016 | 101.64 | 101.80 | 101.53 | 101.64 | 582,200 | -0.05(-0.05%) |
Feb 12, 2016 | 101.69 | 101.69 | 101.69 | 0 | -0.05(-0.05%) | |
Feb 11, 2016 | 101.78 | 101.83 | 101.67 | 101.74 | 695,023 | +0.04(+0.04%) |
Feb 10, 2016 | 101.61 | 101.71 | 101.57 | 101.70 | 510,121 | +0.06(+0.06%) |
Feb 09, 2016 | 101.64 | 101.74 | 101.63 | 101.64 | 478,721 | -0.09(-0.09%) |
Feb 08, 2016 | 101.81 | 101.54 | 101.73 | 1,002,002 | +0.05(+0.05%) | |
Feb 05, 2016 | 101.66 | 101.69 | 101.59 | 101.68 | 680,199 | -0.01(-0.01%) |
Feb 04, 2016 | 101.64 | 101.72 | 101.64 | 101.69 | 741,436 | +0.04(+0.04%) |
Feb 03, 2016 | 101.63 | 101.78 | 101.60 | 101.66 | 1,225,488 | +0.03(+0.03%) |
Feb 02, 2016 | 101.54 | 101.64 | 101.54 | 101.63 | 586,206 | +0.07(+0.07%) |
Feb 01, 2016 | 101.58 | 101.62 | 101.50 | 101.56 | 452,111 | -0.04(-0.04%) |
Jan 29, 2016 | 101.63 | 101.65 | 101.50 | 101.60 | 525,785 | +0.10(+0.10%) |
Jan 28, 2016 | 101.52 | 101.58 | 101.42 | 101.50 | 647,942 | +0.01(+0.01%) |
Jan 27, 2016 | 101.47 | 101.54 | 101.41 | 101.50 | 418,960 | +0.02(+0.02%) |
Jan 26, 2016 | 101.42 | 101.54 | 101.38 | 101.47 | 456,144 | +0.02(+0.02%) |
Jan 25, 2016 | 101.44 | 101.56 | 101.40 | 101.46 | 389,086 | -0.08(-0.08%) |
Jan 22, 2016 | 101.51 | 101.59 | 101.38 | 101.53 | 549,992 | +0.13(+0.13%) |
Jan 21, 2016 | 101.52 | 101.72 | 101.39 | 101.41 | 407,477 | -0.02(-0.02%) |
Jan 20, 2016 | 101.61 | 101.61 | 101.39 | 101.43 | 768,242 | -0.09(-0.09%) |
Jan 19, 2016 | 101.41 | 101.70 | 101.41 | 101.51 | 819,905 | +0.01(+0.01%) |
Jan 15, 2016 | 101.50 | 101.50 | 101.50 | 0 | -0.02(-0.02%) | |
Jan 14, 2016 | 101.52 | 101.56 | 101.47 | 101.52 | 484,325 | +0.00(+0.00%) |
Jan 13, 2016 | 101.47 | 101.57 | 101.45 | 101.52 | 574,870 | +0.04(+0.04%) |
Jan 12, 2016 | 101.46 | 101.56 | 101.46 | 101.48 | 1,215,020 | -0.04(-0.04%) |
Jan 11, 2016 | 101.44 | 101.55 | 101.44 | 101.52 | 371,420 | -0.03(-0.03%) |
Jan 08, 2016 | 101.53 | 101.57 | 101.43 | 101.55 | 413,358 | +0.07(+0.07%) |
Jan 07, 2016 | 101.44 | 101.54 | 101.40 | 101.48 | 512,022 | +0.04(+0.04%) |
Jan 06, 2016 | 101.47 | 101.51 | 101.41 | 101.45 | 625,670 | +0.08(+0.08%) |
Jan 05, 2016 | 101.27 | 101.47 | 101.27 | 101.37 | 412,279 | -0.05(-0.05%) |