Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.36 | 86.45 | 85.71 | 85.83 | 10,296,105 | -0.62(-0.72%) |
Mar 30, 2016 | 86.82 | 86.91 | 86.41 | 86.45 | 6,615,801 | -0.13(-0.15%) |
Mar 29, 2016 | 85.91 | 86.67 | 85.47 | 86.58 | 8,335,629 | +0.72(+0.84%) |
Mar 28, 2016 | 86.00 | 86.39 | 85.72 | 85.86 | 5,972,812 | -0.06(-0.07%) |
Mar 24, 2016 | 85.85 | 85.92 | 85.92 | 85.92 | 7,922,172 | -0.15(-0.18%) |
Mar 23, 2016 | 85.11 | 86.33 | 85.04 | 86.07 | 10,325,880 | +0.89(+1.04%) |
Mar 22, 2016 | 85.10 | 85.38 | 84.92 | 85.18 | 9,859,920 | +0.08(+0.09%) |
Mar 21, 2016 | 85.21 | 85.48 | 84.52 | 85.10 | 9,674,525 | -0.17(-0.20%) |
Mar 18, 2016 | 84.87 | 85.55 | 84.37 | 85.28 | 18,604,156 | +0.60(+0.71%) |
Mar 17, 2016 | 85.25 | 85.36 | 84.44 | 84.67 | 10,804,522 | -0.53(-0.62%) |
Mar 16, 2016 | 85.46 | 85.50 | 84.78 | 85.21 | 8,905,660 | -0.28(-0.32%) |
Mar 15, 2016 | 85.37 | 85.95 | 84.69 | 85.48 | 10,685,507 | +0.08(+0.09%) |
Mar 14, 2016 | 85.61 | 85.91 | 85.13 | 85.40 | 9,130,142 | -0.04(-0.05%) |
Mar 11, 2016 | 85.28 | 85.67 | 85.05 | 85.44 | 9,786,929 | +0.45(+0.53%) |
Mar 10, 2016 | 84.87 | 85.26 | 84.14 | 84.99 | 13,204,352 | +0.24(+0.28%) |
Mar 09, 2016 | 84.75 | 84.90 | 84.16 | 84.75 | 9,535,101 | +0.49(+0.58%) |
Mar 08, 2016 | 84.50 | 84.70 | 84.06 | 84.26 | 9,621,926 | -0.41(-0.49%) |
Mar 07, 2016 | 84.09 | 84.82 | 83.68 | 84.67 | 8,790,644 | +0.19(+0.23%) |
Mar 04, 2016 | 84.49 | 84.87 | 84.14 | 84.48 | 8,465,698 | -0.12(-0.14%) |
Mar 03, 2016 | 84.74 | 84.88 | 83.79 | 84.60 | 8,732,296 | -0.31(-0.36%) |
Mar 02, 2016 | 84.81 | 85.21 | 84.43 | 84.91 | 12,312,021 | -0.14(-0.17%) |
Mar 01, 2016 | 84.01 | 85.07 | 83.64 | 85.06 | 10,460,962 | +1.59(+1.91%) |
Feb 29, 2016 | 83.52 | 84.25 | 83.33 | 83.46 | 12,736,195 | -0.45(-0.54%) |
Feb 26, 2016 | 84.74 | 84.82 | 83.63 | 83.91 | 11,407,627 | -0.48(-0.56%) |
Feb 25, 2016 | 83.25 | 84.40 | 83.11 | 84.39 | 10,200,967 | +1.13(+1.35%) |
Feb 24, 2016 | 81.98 | 83.35 | 81.68 | 83.26 | 11,434,857 | +0.70(+0.85%) |
Feb 23, 2016 | 83.02 | 83.13 | 82.47 | 82.56 | 8,355,752 | -0.53(-0.64%) |
Feb 22, 2016 | 82.63 | 83.10 | 82.54 | 83.10 | 8,753,148 | +0.47(+0.57%) |
Feb 19, 2016 | 82.17 | 83.04 | 82.01 | 82.63 | 11,778,012 | +0.53(+0.65%) |
Feb 18, 2016 | 80.99 | 82.44 | 80.73 | 82.10 | 13,640,797 | +1.37(+1.70%) |
Feb 17, 2016 | 80.92 | 81.31 | 80.51 | 80.73 | 11,305,472 | +0.14(+0.18%) |
Feb 16, 2016 | 80.62 | 81.16 | 80.06 | 80.58 | 13,270,513 | +0.39(+0.49%) |
Feb 12, 2016 | 80.19 | 80.19 | 80.19 | 80.19 | 11,471,961 | +0.09(+0.12%) |
Feb 11, 2016 | 79.12 | 80.35 | 78.74 | 80.10 | 15,828,045 | -0.02(-0.03%) |
Feb 10, 2016 | 80.37 | 81.05 | 79.83 | 80.12 | 12,485,104 | -0.19(-0.24%) |
Feb 09, 2016 | 79.79 | 80.52 | 79.52 | 80.31 | 12,752,781 | -0.02(-0.03%) |
Feb 08, 2016 | 79.00 | 81.52 | 78.93 | 80.33 | 18,187,186 | +1.15(+1.45%) |
Feb 05, 2016 | 80.85 | 80.94 | 78.58 | 79.18 | 19,708,858 | -2.65(-3.23%) |
Feb 04, 2016 | 81.60 | 81.97 | 80.91 | 81.83 | 13,191,165 | -0.19(-0.23%) |
Feb 03, 2016 | 81.63 | 82.21 | 80.34 | 82.02 | 12,908,442 | +0.57(+0.71%) |
Feb 02, 2016 | 81.36 | 82.11 | 81.12 | 81.44 | 13,474,672 | -0.76(-0.92%) |
Feb 01, 2016 | 81.60 | 82.53 | 81.29 | 82.20 | 12,447,725 | -0.06(-0.07%) |
Jan 29, 2016 | 81.03 | 82.50 | 80.83 | 82.25 | 19,826,198 | +1.71(+2.12%) |
Jan 28, 2016 | 80.73 | 81.15 | 80.21 | 80.55 | 16,238,410 | +0.09(+0.11%) |
Jan 27, 2016 | 79.14 | 81.42 | 79.14 | 80.46 | 24,535,928 | +0.77(+0.97%) |
Jan 26, 2016 | 76.60 | 79.81 | 76.58 | 79.69 | 21,923,072 | +3.76(+4.96%) |
Jan 25, 2016 | 76.17 | 76.94 | 75.64 | 75.92 | 11,871,963 | -0.28(-0.36%) |
Jan 22, 2016 | 76.41 | 76.46 | 75.57 | 76.20 | 10,640,229 | +0.64(+0.84%) |
Jan 21, 2016 | 75.43 | 76.11 | 74.25 | 75.56 | 14,303,432 | +0.15(+0.20%) |
Jan 20, 2016 | 75.69 | 76.61 | 74.45 | 75.41 | 16,106,551 | -1.38(-1.79%) |
Jan 19, 2016 | 77.13 | 77.50 | 76.32 | 76.79 | 15,817,620 | +0.39(+0.52%) |
Jan 15, 2016 | 75.90 | 76.39 | 76.39 | 76.39 | 16,077,505 | -1.49(-1.91%) |
Jan 14, 2016 | 76.47 | 78.34 | 76.39 | 77.88 | 12,901,169 | +1.47(+1.93%) |
Jan 13, 2016 | 77.57 | 77.95 | 76.27 | 76.41 | 10,523,450 | -0.96(-1.24%) |
Jan 12, 2016 | 77.17 | 77.68 | 76.58 | 77.37 | 8,562,995 | +0.53(+0.69%) |
Jan 11, 2016 | 77.37 | 77.68 | 75.67 | 76.84 | 10,349,952 | -0.46(-0.60%) |
Jan 08, 2016 | 78.66 | 78.71 | 77.06 | 77.31 | 12,401,032 | -0.83(-1.07%) |
Jan 07, 2016 | 78.21 | 78.83 | 77.88 | 78.14 | 11,976,277 | -0.92(-1.17%) |
Jan 06, 2016 | 78.62 | 79.52 | 78.44 | 79.06 | 9,818,890 | -0.40(-0.51%) |
Jan 05, 2016 | 79.21 | 79.89 | 79.21 | 79.47 | 8,211,597 | +0.33(+0.42%) |