Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.82 | 87.69 | 86.58 | 87.41 | 2,204,255 | +0.50(+0.58%) |
Mar 30, 2016 | 88.12 | 88.38 | 86.17 | 86.91 | 1,896,575 | -0.49(-0.56%) |
Mar 29, 2016 | 85.36 | 87.56 | 85.11 | 87.40 | 1,843,047 | +1.18(+1.37%) |
Mar 28, 2016 | 85.74 | 86.48 | 84.76 | 86.22 | 1,606,902 | +0.83(+0.97%) |
Mar 24, 2016 | 84.81 | 85.39 | 85.39 | 85.39 | 2,174,678 | -0.27(-0.32%) |
Mar 23, 2016 | 86.62 | 86.92 | 85.60 | 85.66 | 2,844,373 | -1.36(-1.56%) |
Mar 22, 2016 | 87.54 | 87.93 | 86.84 | 87.02 | 1,940,044 | -0.92(-1.05%) |
Mar 21, 2016 | 87.32 | 88.24 | 87.00 | 87.94 | 2,148,605 | +0.41(+0.47%) |
Mar 18, 2016 | 87.41 | 88.48 | 85.95 | 87.53 | 5,859,480 | +0.41(+0.47%) |
Mar 17, 2016 | 84.08 | 87.77 | 83.88 | 87.12 | 3,729,204 | +2.54(+3.01%) |
Mar 16, 2016 | 83.02 | 84.91 | 82.62 | 84.58 | 2,512,939 | +1.43(+1.72%) |
Mar 15, 2016 | 82.69 | 83.18 | 82.12 | 83.15 | 2,135,033 | -0.43(-0.51%) |
Mar 14, 2016 | 82.33 | 83.86 | 82.13 | 83.58 | 2,968,052 | +0.89(+1.08%) |
Mar 11, 2016 | 82.23 | 83.33 | 82.07 | 82.69 | 2,658,745 | +0.96(+1.18%) |
Mar 10, 2016 | 81.18 | 81.98 | 80.10 | 81.72 | 3,023,755 | +0.57(+0.71%) |
Mar 09, 2016 | 81.14 | 81.93 | 79.85 | 81.15 | 2,107,822 | +0.23(+0.28%) |
Mar 08, 2016 | 82.69 | 82.69 | 78.95 | 80.92 | 4,855,037 | -2.62(-3.13%) |
Mar 07, 2016 | 81.25 | 84.23 | 81.10 | 83.54 | 2,967,057 | +2.25(+2.77%) |
Mar 04, 2016 | 80.88 | 82.42 | 79.75 | 81.29 | 4,550,692 | +0.79(+0.98%) |
Mar 03, 2016 | 78.89 | 81.88 | 78.72 | 80.50 | 3,482,035 | +1.42(+1.80%) |
Mar 02, 2016 | 79.36 | 79.63 | 77.97 | 79.08 | 2,909,344 | -0.64(-0.80%) |
Mar 01, 2016 | 78.66 | 80.01 | 77.20 | 79.71 | 2,738,912 | +2.14(+2.76%) |
Feb 29, 2016 | 77.76 | 78.49 | 77.51 | 77.57 | 1,939,948 | -0.07(-0.09%) |
Feb 26, 2016 | 78.45 | 78.55 | 77.33 | 77.65 | 1,971,701 | -0.03(-0.04%) |
Feb 25, 2016 | 76.72 | 77.71 | 76.00 | 77.68 | 1,981,677 | +1.25(+1.63%) |
Feb 24, 2016 | 76.39 | 76.67 | 74.16 | 76.43 | 3,365,982 | -1.11(-1.44%) |
Feb 23, 2016 | 78.30 | 78.64 | 76.91 | 77.54 | 2,750,088 | -0.80(-1.01%) |
Feb 22, 2016 | 77.88 | 78.85 | 77.53 | 78.34 | 2,372,514 | +1.54(+2.01%) |
Feb 19, 2016 | 76.70 | 77.22 | 75.54 | 76.79 | 2,976,711 | -0.48(-0.63%) |
Feb 18, 2016 | 77.82 | 78.47 | 76.05 | 77.28 | 3,301,069 | -0.26(-0.34%) |
Feb 17, 2016 | 78.79 | 79.82 | 77.25 | 77.54 | 3,949,912 | -0.50(-0.65%) |
Feb 16, 2016 | 77.51 | 78.54 | 75.88 | 78.05 | 2,830,982 | +1.68(+2.20%) |
Feb 12, 2016 | 75.93 | 76.37 | 76.37 | 76.37 | 2,920,959 | +1.39(+1.85%) |
Feb 11, 2016 | 74.83 | 77.27 | 73.61 | 74.98 | 3,466,962 | -0.85(-1.12%) |
Feb 10, 2016 | 79.18 | 79.35 | 75.35 | 75.83 | 5,122,662 | -2.65(-3.38%) |
Feb 09, 2016 | 77.47 | 79.65 | 77.47 | 78.49 | 4,466,337 | +1.00(+1.29%) |
Feb 08, 2016 | 77.08 | 78.91 | 76.22 | 77.49 | 4,300,613 | -0.45(-0.58%) |
Feb 05, 2016 | 75.64 | 78.66 | 74.81 | 77.94 | 4,957,268 | +1.13(+1.47%) |
Feb 04, 2016 | 71.78 | 77.13 | 71.51 | 76.81 | 7,229,243 | +5.44(+7.62%) |
Feb 03, 2016 | 70.22 | 71.67 | 68.36 | 71.37 | 3,714,797 | +1.33(+1.90%) |
Feb 02, 2016 | 70.50 | 71.17 | 69.53 | 70.04 | 2,787,929 | -1.73(-2.41%) |
Feb 01, 2016 | 70.02 | 72.13 | 69.29 | 71.77 | 3,107,563 | +1.01(+1.42%) |
Jan 29, 2016 | 68.52 | 70.81 | 68.52 | 70.77 | 3,271,860 | +2.31(+3.38%) |
Jan 28, 2016 | 68.10 | 68.88 | 67.27 | 68.45 | 2,653,968 | +1.37(+2.04%) |
Jan 27, 2016 | 67.15 | 68.05 | 66.25 | 67.08 | 2,225,747 | -0.13(-0.20%) |
Jan 26, 2016 | 66.50 | 67.66 | 65.76 | 67.21 | 3,263,478 | +1.05(+1.58%) |
Jan 25, 2016 | 66.92 | 67.77 | 66.14 | 66.17 | 2,359,088 | -1.86(-2.73%) |
Jan 22, 2016 | 68.82 | 70.25 | 67.46 | 68.03 | 2,917,114 | +0.31(+0.45%) |
Jan 21, 2016 | 66.58 | 68.72 | 66.36 | 67.72 | 3,318,412 | +1.40(+2.11%) |
Jan 20, 2016 | 64.47 | 67.10 | 62.88 | 66.32 | 4,557,142 | +0.57(+0.86%) |
Jan 19, 2016 | 67.27 | 67.46 | 65.15 | 65.75 | 2,610,670 | -0.65(-0.98%) |
Jan 15, 2016 | 66.21 | 66.40 | 66.40 | 66.40 | 3,605,883 | -1.83(-2.69%) |
Jan 14, 2016 | 67.09 | 68.80 | 66.13 | 68.24 | 2,640,343 | +1.40(+2.10%) |
Jan 13, 2016 | 68.39 | 69.73 | 66.71 | 66.84 | 3,135,246 | -1.36(-2.00%) |
Jan 12, 2016 | 67.98 | 68.37 | 67.09 | 68.20 | 3,071,279 | +0.95(+1.42%) |
Jan 11, 2016 | 68.17 | 68.34 | 66.62 | 67.25 | 4,271,154 | -0.47(-0.70%) |
Jan 08, 2016 | 69.17 | 69.40 | 67.36 | 67.72 | 3,841,223 | -0.92(-1.34%) |
Jan 07, 2016 | 68.51 | 69.42 | 68.32 | 68.64 | 3,522,055 | -1.17(-1.68%) |
Jan 06, 2016 | 69.54 | 71.04 | 69.24 | 69.81 | 3,157,816 | -0.32(-0.46%) |
Jan 05, 2016 | 70.89 | 71.04 | 69.26 | 70.14 | 3,379,641 | -0.69(-0.98%) |