Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 92.60 | 92.63 | 92.48 | 92.63 | 495,372 | +0.15(+0.16%) |
Mar 30, 2016 | 92.42 | 92.48 | 92.34 | 92.48 | 355,939 | +0.10(+0.11%) |
Mar 29, 2016 | 92.32 | 92.46 | 92.26 | 92.38 | 378,134 | +0.12(+0.13%) |
Mar 28, 2016 | 92.27 | 92.28 | 92.16 | 92.26 | 621,457 | +0.11(+0.12%) |
Mar 24, 2016 | 92.30 | 92.15 | 92.15 | 92.15 | 411,022 | -0.12(-0.13%) |
Mar 23, 2016 | 92.14 | 92.26 | 92.14 | 92.26 | 886,486 | +0.09(+0.10%) |
Mar 22, 2016 | 92.28 | 92.28 | 92.15 | 92.17 | 351,865 | +0.02(+0.02%) |
Mar 21, 2016 | 92.17 | 92.18 | 92.11 | 92.16 | 428,102 | +0.02(+0.02%) |
Mar 18, 2016 | 92.21 | 92.21 | 92.10 | 92.14 | 417,040 | +0.03(+0.04%) |
Mar 17, 2016 | 92.04 | 92.15 | 91.98 | 92.11 | 365,233 | +0.12(+0.13%) |
Mar 16, 2016 | 91.97 | 92.06 | 91.90 | 91.99 | 327,065 | +0.03(+0.04%) |
Mar 15, 2016 | 91.95 | 91.99 | 91.89 | 91.96 | 252,493 | -0.02(-0.02%) |
Mar 14, 2016 | 91.98 | 92.02 | 91.92 | 91.97 | 389,487 | +0.07(+0.07%) |
Mar 11, 2016 | 92.03 | 92.03 | 91.88 | 91.91 | 317,600 | -0.07(-0.08%) |
Mar 10, 2016 | 91.99 | 92.01 | 91.89 | 91.98 | 463,537 | +0.06(+0.06%) |
Mar 09, 2016 | 91.92 | 91.98 | 91.90 | 91.92 | 410,578 | -0.02(-0.03%) |
Mar 08, 2016 | 91.96 | 91.98 | 91.88 | 91.95 | 492,220 | +0.08(+0.09%) |
Mar 07, 2016 | 91.82 | 91.87 | 91.76 | 91.87 | 401,278 | +0.02(+0.03%) |
Mar 04, 2016 | 92.01 | 92.02 | 91.77 | 91.84 | 442,929 | -0.17(-0.18%) |
Mar 03, 2016 | 92.01 | 92.07 | 91.95 | 92.01 | 426,097 | +0.06(+0.06%) |
Mar 02, 2016 | 92.04 | 92.05 | 91.95 | 91.95 | 390,424 | -0.10(-0.11%) |
Mar 01, 2016 | 92.22 | 92.33 | 92.05 | 92.05 | 529,484 | -0.17(-0.19%) |
Feb 29, 2016 | 92.25 | 92.31 | 92.20 | 92.22 | 551,786 | -0.01(-0.01%) |
Feb 26, 2016 | 92.34 | 92.34 | 92.18 | 92.23 | 516,642 | -0.15(-0.16%) |
Feb 25, 2016 | 92.43 | 92.43 | 92.34 | 92.38 | 493,678 | +0.07(+0.07%) |
Feb 24, 2016 | 92.46 | 92.48 | 92.27 | 92.31 | 463,654 | -0.12(-0.13%) |
Feb 23, 2016 | 92.40 | 92.44 | 92.31 | 92.44 | 615,274 | +0.03(+0.04%) |
Feb 22, 2016 | 92.48 | 92.50 | 92.40 | 92.40 | 445,000 | -0.09(-0.10%) |
Feb 19, 2016 | 92.55 | 92.57 | 92.43 | 92.49 | 995,996 | -0.07(-0.07%) |
Feb 18, 2016 | 92.41 | 92.60 | 92.41 | 92.56 | 665,357 | -0.01(-0.01%) |
Feb 17, 2016 | 92.54 | 92.64 | 92.46 | 92.57 | 549,627 | -0.12(-0.13%) |
Feb 16, 2016 | 92.83 | 92.83 | 92.62 | 92.69 | 393,286 | +0.05(+0.05%) |
Feb 12, 2016 | 92.83 | 92.64 | 92.64 | 92.64 | 553,772 | -0.23(-0.25%) |
Feb 11, 2016 | 92.93 | 92.97 | 92.79 | 92.88 | 492,684 | +0.14(+0.15%) |
Feb 10, 2016 | 92.68 | 92.75 | 92.61 | 92.73 | 441,262 | +0.02(+0.03%) |
Feb 09, 2016 | 92.80 | 92.80 | 92.59 | 92.71 | 312,921 | +0.01(+0.01%) |
Feb 08, 2016 | 92.55 | 92.71 | 92.53 | 92.70 | 486,351 | +0.24(+0.26%) |
Feb 05, 2016 | 92.40 | 92.46 | 92.30 | 92.46 | 439,416 | +0.07(+0.08%) |
Feb 04, 2016 | 92.43 | 92.44 | 92.33 | 92.39 | 561,027 | +0.07(+0.08%) |
Feb 03, 2016 | 92.30 | 92.49 | 92.25 | 92.31 | 429,978 | +0.08(+0.09%) |
Feb 02, 2016 | 92.15 | 92.26 | 92.10 | 92.23 | 873,826 | +0.24(+0.26%) |
Feb 01, 2016 | 92.20 | 92.23 | 91.99 | 91.99 | 951,630 | -0.21(-0.23%) |
Jan 29, 2016 | 92.07 | 92.23 | 92.05 | 92.20 | 522,393 | +0.12(+0.13%) |
Jan 28, 2016 | 92.06 | 92.09 | 91.95 | 92.08 | 315,754 | +0.02(+0.02%) |
Jan 27, 2016 | 91.95 | 92.08 | 91.94 | 92.06 | 356,028 | +0.05(+0.05%) |
Jan 26, 2016 | 91.99 | 92.04 | 91.92 | 92.01 | 383,782 | -0.02(-0.03%) |
Jan 25, 2016 | 91.97 | 92.04 | 91.92 | 92.04 | 398,590 | +0.05(+0.05%) |
Jan 22, 2016 | 92.00 | 92.12 | 91.92 | 91.99 | 610,836 | -0.12(-0.13%) |
Jan 21, 2016 | 92.19 | 92.28 | 92.03 | 92.10 | 854,647 | -0.06(-0.06%) |
Jan 20, 2016 | 92.24 | 92.33 | 92.05 | 92.16 | 620,744 | +0.14(+0.15%) |
Jan 19, 2016 | 91.97 | 92.04 | 91.87 | 92.02 | 1,038,540 | -0.01(-0.01%) |
Jan 15, 2016 | 91.85 | 92.03 | 92.03 | 92.03 | 664,628 | +0.28(+0.31%) |
Jan 14, 2016 | 91.91 | 91.95 | 91.67 | 91.75 | 572,338 | -0.17(-0.18%) |
Jan 13, 2016 | 91.81 | 91.95 | 91.76 | 91.91 | 593,517 | +0.04(+0.04%) |
Jan 12, 2016 | 91.84 | 91.95 | 91.82 | 91.87 | 901,536 | +0.03(+0.04%) |
Jan 11, 2016 | 91.89 | 91.97 | 91.82 | 91.84 | 602,668 | -0.15(-0.16%) |
Jan 08, 2016 | 91.78 | 92.08 | 91.74 | 91.99 | 772,257 | +0.04(+0.04%) |
Jan 07, 2016 | 91.90 | 91.95 | 91.78 | 91.95 | 1,224,382 | +0.13(+0.14%) |
Jan 06, 2016 | 91.55 | 91.84 | 91.55 | 91.81 | 424,882 | +0.41(+0.44%) |
Jan 05, 2016 | 91.33 | 91.45 | 91.33 | 91.41 | 470,909 | +0.11(+0.12%) |