Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.37 | 86.47 | 85.72 | 85.85 | 10,294,478 | -0.62(-0.72%) |
Mar 30, 2016 | 86.84 | 86.93 | 86.43 | 86.47 | 6,614,756 | -0.13(-0.15%) |
Mar 29, 2016 | 85.93 | 86.68 | 85.48 | 86.59 | 8,334,312 | +0.72(+0.84%) |
Mar 28, 2016 | 86.01 | 86.40 | 85.74 | 85.87 | 5,971,869 | -0.06(-0.07%) |
Mar 24, 2016 | 85.86 | 85.93 | 85.93 | 85.93 | 7,920,921 | -0.15(-0.18%) |
Mar 23, 2016 | 85.12 | 86.34 | 85.05 | 86.08 | 10,324,249 | +0.89(+1.04%) |
Mar 22, 2016 | 85.12 | 85.39 | 84.93 | 85.20 | 9,858,362 | +0.08(+0.09%) |
Mar 21, 2016 | 85.22 | 85.49 | 84.54 | 85.12 | 9,672,996 | -0.17(-0.20%) |
Mar 18, 2016 | 84.89 | 85.56 | 84.39 | 85.29 | 18,601,218 | +0.60(+0.71%) |
Mar 17, 2016 | 85.27 | 85.37 | 84.46 | 84.69 | 10,802,815 | -0.53(-0.62%) |
Mar 16, 2016 | 85.47 | 85.51 | 84.80 | 85.22 | 8,904,253 | -0.28(-0.32%) |
Mar 15, 2016 | 85.39 | 85.97 | 84.70 | 85.50 | 10,683,819 | +0.08(+0.09%) |
Mar 14, 2016 | 85.62 | 85.93 | 85.14 | 85.42 | 9,128,700 | -0.04(-0.05%) |
Mar 11, 2016 | 85.29 | 85.68 | 85.06 | 85.46 | 9,785,383 | +0.45(+0.53%) |
Mar 10, 2016 | 84.89 | 85.28 | 84.16 | 85.01 | 13,202,266 | +0.24(+0.28%) |
Mar 09, 2016 | 84.77 | 84.91 | 84.17 | 84.77 | 9,533,595 | +0.49(+0.58%) |
Mar 08, 2016 | 84.51 | 84.71 | 84.07 | 84.28 | 9,620,405 | -0.41(-0.49%) |
Mar 07, 2016 | 84.10 | 84.83 | 83.70 | 84.69 | 8,789,255 | +0.19(+0.23%) |
Mar 04, 2016 | 84.51 | 84.88 | 84.16 | 84.50 | 8,464,361 | -0.12(-0.14%) |
Mar 03, 2016 | 84.75 | 84.89 | 83.81 | 84.62 | 8,730,917 | -0.31(-0.36%) |
Mar 02, 2016 | 84.82 | 85.22 | 84.44 | 84.93 | 12,310,076 | -0.14(-0.17%) |
Mar 01, 2016 | 84.02 | 85.08 | 83.66 | 85.07 | 10,459,310 | +1.59(+1.91%) |
Feb 29, 2016 | 83.53 | 84.26 | 83.34 | 83.47 | 12,734,182 | -0.45(-0.54%) |
Feb 26, 2016 | 84.75 | 84.83 | 83.64 | 83.93 | 11,405,825 | -0.48(-0.56%) |
Feb 25, 2016 | 83.27 | 84.41 | 83.13 | 84.40 | 10,199,355 | +1.13(+1.35%) |
Feb 24, 2016 | 81.99 | 83.37 | 81.70 | 83.28 | 11,433,050 | +0.70(+0.85%) |
Feb 23, 2016 | 83.03 | 83.14 | 82.48 | 82.58 | 8,354,432 | -0.53(-0.64%) |
Feb 22, 2016 | 82.64 | 83.11 | 82.55 | 83.11 | 8,751,765 | +0.47(+0.57%) |
Feb 19, 2016 | 82.18 | 83.05 | 82.02 | 82.64 | 11,776,151 | +0.53(+0.65%) |
Feb 18, 2016 | 81.00 | 82.45 | 80.75 | 82.11 | 13,638,642 | +1.37(+1.70%) |
Feb 17, 2016 | 80.94 | 81.32 | 80.53 | 80.74 | 11,303,685 | +0.14(+0.18%) |
Feb 16, 2016 | 80.64 | 81.17 | 80.07 | 80.60 | 13,268,416 | +0.39(+0.49%) |
Feb 12, 2016 | 80.20 | 80.20 | 80.20 | 80.20 | 11,470,148 | +0.09(+0.12%) |
Feb 11, 2016 | 79.13 | 80.36 | 78.75 | 80.11 | 15,825,544 | -0.02(-0.03%) |
Feb 10, 2016 | 80.38 | 81.06 | 79.85 | 80.13 | 12,483,132 | -0.19(-0.24%) |
Feb 09, 2016 | 79.80 | 80.53 | 79.54 | 80.32 | 12,750,766 | -0.02(-0.03%) |
Feb 08, 2016 | 79.01 | 81.53 | 78.94 | 80.35 | 18,184,312 | +1.15(+1.45%) |
Feb 05, 2016 | 80.86 | 80.95 | 78.60 | 79.19 | 19,705,744 | -2.65(-3.23%) |
Feb 04, 2016 | 81.61 | 81.99 | 80.92 | 81.84 | 13,189,081 | -0.19(-0.23%) |
Feb 03, 2016 | 81.64 | 82.22 | 80.35 | 82.03 | 12,906,402 | +0.58(+0.71%) |
Feb 02, 2016 | 81.37 | 82.13 | 81.13 | 81.46 | 13,472,543 | -0.76(-0.92%) |
Feb 01, 2016 | 81.61 | 82.54 | 81.31 | 82.21 | 12,445,758 | -0.06(-0.07%) |
Jan 29, 2016 | 81.05 | 82.51 | 80.84 | 82.27 | 19,823,066 | +1.71(+2.12%) |
Jan 28, 2016 | 80.74 | 81.16 | 80.23 | 80.56 | 16,235,844 | +0.09(+0.11%) |
Jan 27, 2016 | 79.16 | 81.43 | 79.16 | 80.47 | 24,532,050 | +0.77(+0.97%) |
Jan 26, 2016 | 76.61 | 79.83 | 76.59 | 79.70 | 21,919,608 | +3.77(+4.96%) |
Jan 25, 2016 | 76.19 | 76.95 | 75.65 | 75.93 | 11,870,087 | -0.28(-0.36%) |
Jan 22, 2016 | 76.42 | 76.47 | 75.58 | 76.21 | 10,638,548 | +0.64(+0.84%) |
Jan 21, 2016 | 75.44 | 76.12 | 74.26 | 75.57 | 14,301,172 | +0.15(+0.20%) |
Jan 20, 2016 | 75.71 | 76.63 | 74.46 | 75.42 | 16,104,007 | -1.38(-1.79%) |
Jan 19, 2016 | 77.14 | 77.52 | 76.33 | 76.80 | 15,815,121 | +0.39(+0.52%) |
Jan 15, 2016 | 75.91 | 76.41 | 76.41 | 76.41 | 16,074,965 | -1.49(-1.91%) |
Jan 14, 2016 | 76.49 | 78.35 | 76.41 | 77.90 | 12,899,130 | +1.47(+1.93%) |
Jan 13, 2016 | 77.58 | 77.97 | 76.28 | 76.42 | 10,521,787 | -0.96(-1.24%) |
Jan 12, 2016 | 77.19 | 77.69 | 76.60 | 77.38 | 8,561,642 | +0.53(+0.69%) |
Jan 11, 2016 | 77.38 | 77.69 | 75.68 | 76.86 | 10,348,317 | -0.46(-0.60%) |
Jan 08, 2016 | 78.68 | 78.72 | 77.08 | 77.32 | 12,399,073 | -0.83(-1.07%) |
Jan 07, 2016 | 78.23 | 78.84 | 77.89 | 78.16 | 11,974,385 | -0.92(-1.17%) |
Jan 06, 2016 | 78.63 | 79.53 | 78.45 | 79.08 | 9,817,338 | -0.40(-0.51%) |
Jan 05, 2016 | 79.23 | 79.90 | 79.22 | 79.48 | 8,210,300 | +0.33(+0.42%) |