Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.02 | 86.27 | 85.03 | 85.16 | 244,469 | -0.31(-0.36%) |
Mar 30, 2016 | 85.40 | 86.07 | 85.34 | 85.46 | 282,238 | +1.05(+1.25%) |
Mar 29, 2016 | 83.35 | 84.73 | 83.25 | 84.41 | 222,043 | +1.00(+1.20%) |
Mar 28, 2016 | 83.10 | 83.89 | 82.88 | 83.41 | 228,457 | +0.72(+0.88%) |
Mar 24, 2016 | 82.71 | 82.68 | 82.68 | 82.68 | 290,852 | -0.42(-0.50%) |
Mar 23, 2016 | 82.81 | 83.84 | 82.47 | 83.10 | 232,689 | +0.83(+1.01%) |
Mar 22, 2016 | 81.42 | 82.72 | 81.16 | 82.27 | 561,657 | -0.87(-1.05%) |
Mar 21, 2016 | 82.69 | 83.62 | 82.69 | 83.14 | 230,486 | +0.45(+0.54%) |
Mar 18, 2016 | 81.46 | 83.18 | 81.37 | 82.69 | 354,599 | +0.67(+0.82%) |
Mar 17, 2016 | 82.28 | 82.59 | 81.36 | 82.02 | 397,724 | -0.60(-0.72%) |
Mar 16, 2016 | 81.17 | 82.78 | 81.03 | 82.62 | 317,010 | +1.36(+1.67%) |
Mar 15, 2016 | 80.60 | 81.91 | 80.24 | 81.26 | 429,803 | -0.37(-0.45%) |
Mar 14, 2016 | 82.45 | 82.65 | 81.31 | 81.62 | 242,281 | -0.62(-0.75%) |
Mar 11, 2016 | 80.97 | 82.50 | 80.97 | 82.24 | 302,372 | +1.17(+1.44%) |
Mar 10, 2016 | 80.52 | 81.39 | 79.92 | 81.07 | 318,128 | +1.33(+1.67%) |
Mar 09, 2016 | 79.92 | 80.21 | 78.51 | 79.74 | 551,802 | -1.06(-1.31%) |
Mar 08, 2016 | 82.06 | 82.06 | 80.59 | 80.80 | 405,840 | -2.05(-2.48%) |
Mar 07, 2016 | 83.59 | 83.59 | 82.82 | 82.85 | 430,425 | -1.58(-1.87%) |
Mar 04, 2016 | 83.51 | 84.95 | 82.78 | 84.43 | 490,832 | +1.78(+2.15%) |
Mar 03, 2016 | 82.08 | 82.81 | 81.68 | 82.65 | 568,428 | -0.53(-0.63%) |
Mar 02, 2016 | 82.23 | 83.27 | 81.92 | 83.18 | 537,039 | +0.50(+0.60%) |
Mar 01, 2016 | 82.91 | 83.21 | 82.47 | 82.68 | 414,851 | +0.16(+0.19%) |
Feb 29, 2016 | 82.39 | 83.30 | 82.21 | 82.53 | 354,781 | +0.17(+0.20%) |
Feb 26, 2016 | 82.48 | 83.00 | 81.33 | 82.36 | 448,428 | -0.39(-0.47%) |
Feb 25, 2016 | 82.28 | 82.93 | 81.60 | 82.74 | 405,962 | +0.65(+0.80%) |
Feb 24, 2016 | 81.02 | 82.49 | 80.64 | 82.09 | 514,934 | +0.04(+0.05%) |
Feb 23, 2016 | 81.12 | 82.73 | 80.77 | 82.05 | 704,180 | +0.10(+0.12%) |
Feb 22, 2016 | 80.96 | 82.32 | 80.62 | 81.95 | 974,287 | -2.08(-2.48%) |
Feb 19, 2016 | 82.33 | 84.21 | 82.08 | 84.03 | 490,024 | +0.85(+1.03%) |
Feb 18, 2016 | 82.85 | 83.46 | 82.52 | 83.18 | 385,232 | +1.13(+1.38%) |
Feb 17, 2016 | 79.74 | 82.07 | 79.64 | 82.05 | 537,186 | +3.66(+4.67%) |
Feb 16, 2016 | 77.67 | 78.65 | 76.98 | 78.39 | 462,990 | +0.64(+0.83%) |
Feb 12, 2016 | 76.32 | 77.74 | 77.74 | 77.74 | 835,873 | -0.74(-0.95%) |
Feb 11, 2016 | 77.92 | 78.96 | 77.77 | 78.49 | 592,179 | -0.39(-0.49%) |
Feb 10, 2016 | 78.18 | 79.67 | 77.75 | 78.87 | 438,510 | +3.20(+4.22%) |
Feb 09, 2016 | 73.65 | 76.79 | 73.21 | 75.68 | 554,027 | +2.06(+2.80%) |
Feb 08, 2016 | 74.56 | 74.89 | 72.63 | 73.62 | 569,593 | -1.78(-2.36%) |
Feb 05, 2016 | 78.32 | 78.50 | 75.10 | 75.39 | 291,429 | -2.92(-3.73%) |
Feb 04, 2016 | 78.43 | 79.16 | 77.87 | 78.31 | 424,041 | -0.86(-1.09%) |
Feb 03, 2016 | 80.97 | 81.26 | 78.26 | 79.17 | 873,911 | -0.56(-0.70%) |
Feb 02, 2016 | 81.37 | 81.69 | 79.56 | 79.73 | 536,278 | -1.13(-1.40%) |
Feb 01, 2016 | 81.68 | 82.18 | 79.82 | 80.86 | 1,006,742 | +3.12(+4.01%) |
Jan 29, 2016 | 76.96 | 77.94 | 76.71 | 77.74 | 1,629,112 | +0.85(+1.11%) |
Jan 28, 2016 | 78.22 | 78.48 | 75.65 | 76.89 | 449,876 | -2.21(-2.80%) |
Jan 27, 2016 | 79.91 | 80.60 | 78.88 | 79.10 | 552,780 | -2.20(-2.71%) |
Jan 26, 2016 | 81.11 | 82.02 | 80.74 | 81.31 | 594,820 | +1.51(+1.89%) |
Jan 25, 2016 | 81.61 | 81.67 | 79.73 | 79.80 | 657,366 | -2.24(-2.73%) |
Jan 22, 2016 | 81.90 | 82.64 | 81.13 | 82.04 | 549,333 | -0.18(-0.22%) |
Jan 21, 2016 | 82.52 | 82.93 | 81.55 | 82.22 | 583,660 | -1.05(-1.26%) |
Jan 20, 2016 | 82.69 | 83.79 | 81.67 | 83.27 | 782,952 | -0.97(-1.15%) |
Jan 19, 2016 | 83.94 | 84.91 | 83.10 | 84.24 | 448,572 | +1.65(+1.99%) |
Jan 15, 2016 | 81.26 | 82.60 | 82.60 | 82.60 | 536,353 | -2.16(-2.55%) |
Jan 14, 2016 | 82.56 | 85.20 | 81.89 | 84.76 | 455,107 | -0.48(-0.56%) |
Jan 13, 2016 | 86.06 | 86.06 | 84.99 | 85.23 | 602,723 | -1.08(-1.25%) |
Jan 12, 2016 | 85.99 | 86.62 | 84.69 | 86.32 | 308,705 | +1.34(+1.58%) |
Jan 11, 2016 | 84.47 | 85.25 | 83.96 | 84.98 | 347,060 | +0.35(+0.41%) |
Jan 08, 2016 | 85.14 | 85.81 | 84.52 | 84.63 | 498,985 | +1.15(+1.38%) |
Jan 07, 2016 | 83.96 | 84.21 | 82.65 | 83.48 | 286,974 | -1.53(-1.80%) |
Jan 06, 2016 | 84.10 | 85.74 | 83.98 | 85.01 | 285,300 | +0.18(+0.21%) |
Jan 05, 2016 | 83.78 | 85.03 | 83.19 | 84.83 | 430,598 | +0.84(+1.00%) |