Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.56 | 80.69 | 80.43 | 80.62 | 160,048 | +0.02(+0.03%) |
Mar 30, 2016 | 80.42 | 80.65 | 80.41 | 80.60 | 338,136 | +0.18(+0.23%) |
Mar 29, 2016 | 80.24 | 80.54 | 80.21 | 80.42 | 359,725 | +0.25(+0.31%) |
Mar 28, 2016 | 80.16 | 80.34 | 80.16 | 80.17 | 187,249 | +0.00(+0.00%) |
Mar 24, 2016 | 80.17 | 80.17 | 80.17 | 80.17 | 192,299 | +0.11(+0.14%) |
Mar 23, 2016 | 79.88 | 80.16 | 79.88 | 80.05 | 286,683 | +0.08(+0.10%) |
Mar 22, 2016 | 80.26 | 80.33 | 79.97 | 79.97 | 161,313 | -0.15(-0.18%) |
Mar 21, 2016 | 80.19 | 80.20 | 79.96 | 80.12 | 349,261 | -0.09(-0.11%) |
Mar 18, 2016 | 80.07 | 80.27 | 80.00 | 80.21 | 313,580 | +0.22(+0.28%) |
Mar 17, 2016 | 79.98 | 80.08 | 79.78 | 79.99 | 173,535 | -0.01(-0.01%) |
Mar 16, 2016 | 79.52 | 80.00 | 79.51 | 80.00 | 273,073 | +0.41(+0.52%) |
Mar 15, 2016 | 79.72 | 79.73 | 79.55 | 79.58 | 253,150 | -0.05(-0.06%) |
Mar 14, 2016 | 79.62 | 79.69 | 79.56 | 79.63 | 71,641 | +0.09(+0.12%) |
Mar 11, 2016 | 79.53 | 79.65 | 79.43 | 79.54 | 471,801 | +0.02(+0.02%) |
Mar 10, 2016 | 79.59 | 79.67 | 79.43 | 79.52 | 192,615 | -0.05(-0.06%) |
Mar 09, 2016 | 79.43 | 79.58 | 79.40 | 79.57 | 193,161 | -0.11(-0.13%) |
Mar 08, 2016 | 79.57 | 79.71 | 79.49 | 79.68 | 177,609 | +0.15(+0.19%) |
Mar 07, 2016 | 79.50 | 79.59 | 79.43 | 79.52 | 171,984 | +0.00(+0.00%) |
Mar 04, 2016 | 79.49 | 79.55 | 79.34 | 79.52 | 140,760 | -0.03(-0.04%) |
Mar 03, 2016 | 79.33 | 79.61 | 79.30 | 79.55 | 104,492 | +0.27(+0.34%) |
Mar 02, 2016 | 79.16 | 79.31 | 79.16 | 79.29 | 109,956 | -0.03(-0.03%) |
Mar 01, 2016 | 79.63 | 79.65 | 79.23 | 79.31 | 142,095 | -0.21(-0.26%) |
Feb 29, 2016 | 79.42 | 79.69 | 79.40 | 79.52 | 381,973 | -0.05(-0.06%) |
Feb 26, 2016 | 79.49 | 79.65 | 79.49 | 79.57 | 90,814 | -0.27(-0.34%) |
Feb 25, 2016 | 79.70 | 79.87 | 79.62 | 79.84 | 105,959 | +0.19(+0.24%) |
Feb 24, 2016 | 79.66 | 79.92 | 79.58 | 79.65 | 96,549 | +0.05(+0.07%) |
Feb 23, 2016 | 79.29 | 79.65 | 79.25 | 79.60 | 131,610 | +0.21(+0.26%) |
Feb 22, 2016 | 79.23 | 79.46 | 79.23 | 79.39 | 98,246 | -0.04(-0.05%) |
Feb 19, 2016 | 79.39 | 79.53 | 79.38 | 79.43 | 105,239 | -0.06(-0.08%) |
Feb 18, 2016 | 79.20 | 79.51 | 79.20 | 79.49 | 221,846 | +0.37(+0.46%) |
Feb 17, 2016 | 78.94 | 79.24 | 78.94 | 79.13 | 415,865 | -0.03(-0.04%) |
Feb 16, 2016 | 79.09 | 79.38 | 79.09 | 79.16 | 193,355 | -0.15(-0.19%) |
Feb 12, 2016 | 79.46 | 79.31 | 79.31 | 79.31 | 189,189 | -0.50(-0.62%) |
Feb 11, 2016 | 79.88 | 80.06 | 79.76 | 79.81 | 228,573 | +0.13(+0.16%) |
Feb 10, 2016 | 79.58 | 79.87 | 79.55 | 79.68 | 170,364 | -0.08(-0.10%) |
Feb 09, 2016 | 79.71 | 79.97 | 79.64 | 79.75 | 215,004 | -0.18(-0.23%) |
Feb 08, 2016 | 79.91 | 80.07 | 79.71 | 79.94 | 139,384 | +0.30(+0.37%) |
Feb 05, 2016 | 79.65 | 79.91 | 79.61 | 79.64 | 124,571 | -0.14(-0.17%) |
Feb 04, 2016 | 79.79 | 79.83 | 79.65 | 79.78 | 114,847 | +0.05(+0.07%) |
Feb 03, 2016 | 79.66 | 80.08 | 79.59 | 79.72 | 193,984 | -0.27(-0.34%) |
Feb 02, 2016 | 79.84 | 80.10 | 79.84 | 80.00 | 246,079 | +0.15(+0.19%) |
Feb 01, 2016 | 80.07 | 80.08 | 79.65 | 79.84 | 402,638 | -0.14(-0.17%) |
Jan 29, 2016 | 79.65 | 79.99 | 79.61 | 79.98 | 2,098,092 | +0.50(+0.62%) |
Jan 28, 2016 | 79.33 | 79.54 | 79.33 | 79.49 | 155,873 | +0.15(+0.19%) |
Jan 27, 2016 | 79.26 | 79.36 | 79.18 | 79.33 | 188,812 | -0.04(-0.05%) |
Jan 26, 2016 | 79.18 | 79.43 | 79.08 | 79.37 | 365,976 | +0.11(+0.14%) |
Jan 25, 2016 | 79.17 | 79.27 | 79.09 | 79.26 | 128,197 | +0.17(+0.21%) |
Jan 22, 2016 | 78.76 | 79.09 | 78.76 | 79.09 | 132,711 | +0.27(+0.34%) |
Jan 21, 2016 | 79.42 | 79.42 | 78.78 | 78.82 | 490,060 | -0.11(-0.14%) |
Jan 20, 2016 | 79.27 | 79.33 | 78.93 | 78.94 | 522,523 | -0.20(-0.25%) |
Jan 19, 2016 | 79.57 | 79.57 | 79.06 | 79.14 | 521,523 | -0.50(-0.62%) |
Jan 15, 2016 | 79.73 | 79.63 | 79.63 | 79.63 | 675,371 | +0.17(+0.21%) |
Jan 14, 2016 | 79.47 | 79.60 | 79.37 | 79.46 | 2,109,434 | +0.05(+0.07%) |
Jan 13, 2016 | 79.20 | 79.59 | 79.20 | 79.41 | 165,003 | +0.02(+0.02%) |
Jan 12, 2016 | 79.12 | 79.53 | 79.06 | 79.40 | 306,366 | -0.03(-0.04%) |
Jan 11, 2016 | 79.34 | 79.52 | 79.27 | 79.43 | 373,265 | -0.13(-0.16%) |
Jan 08, 2016 | 79.39 | 79.71 | 79.38 | 79.56 | 129,614 | +0.09(+0.12%) |
Jan 07, 2016 | 79.47 | 79.66 | 79.42 | 79.46 | 138,629 | -0.18(-0.22%) |
Jan 06, 2016 | 79.43 | 79.65 | 79.40 | 79.64 | 199,823 | +0.22(+0.28%) |
Jan 05, 2016 | 79.27 | 79.46 | 79.17 | 79.42 | 140,573 | +0.14(+0.18%) |