Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 85.02 | 85.49 | 84.84 | 85.16 | 1,356,610 | -0.10(-0.12%) |
Mar 30, 2016 | 85.58 | 85.72 | 85.20 | 85.26 | 947,927 | +0.23(+0.27%) |
Mar 29, 2016 | 84.61 | 85.23 | 84.16 | 85.04 | 867,783 | +0.51(+0.61%) |
Mar 28, 2016 | 84.26 | 84.79 | 84.19 | 84.52 | 638,910 | +0.30(+0.35%) |
Mar 24, 2016 | 84.15 | 84.22 | 84.22 | 84.22 | 688,485 | -0.10(-0.12%) |
Mar 23, 2016 | 84.42 | 84.96 | 84.20 | 84.32 | 854,831 | +0.18(+0.21%) |
Mar 22, 2016 | 84.57 | 84.66 | 83.62 | 84.14 | 1,410,424 | -0.86(-1.01%) |
Mar 21, 2016 | 85.10 | 85.46 | 84.30 | 85.00 | 768,899 | -0.05(-0.05%) |
Mar 18, 2016 | 84.65 | 85.33 | 84.17 | 85.04 | 2,246,002 | +0.21(+0.24%) |
Mar 17, 2016 | 84.08 | 85.00 | 83.84 | 84.84 | 1,138,304 | +0.76(+0.90%) |
Mar 16, 2016 | 82.90 | 84.27 | 82.67 | 84.08 | 1,814,663 | -0.62(-0.74%) |
Mar 15, 2016 | 84.04 | 84.94 | 83.97 | 84.70 | 1,550,154 | -0.03(-0.03%) |
Mar 14, 2016 | 84.06 | 85.39 | 83.74 | 84.73 | 1,461,887 | +0.65(+0.77%) |
Mar 11, 2016 | 83.85 | 84.22 | 83.34 | 84.08 | 1,175,328 | +1.21(+1.46%) |
Mar 10, 2016 | 83.26 | 83.71 | 82.13 | 82.87 | 1,057,831 | -0.39(-0.47%) |
Mar 09, 2016 | 83.29 | 84.07 | 82.88 | 83.26 | 1,079,764 | +0.42(+0.50%) |
Mar 08, 2016 | 82.65 | 83.04 | 81.93 | 82.84 | 2,189,795 | +0.10(+0.12%) |
Mar 07, 2016 | 82.99 | 83.43 | 82.57 | 82.74 | 1,132,815 | -0.83(-0.99%) |
Mar 04, 2016 | 83.63 | 84.03 | 82.89 | 83.57 | 1,087,986 | +0.32(+0.38%) |
Mar 03, 2016 | 82.95 | 83.44 | 82.56 | 83.26 | 1,150,233 | +0.32(+0.38%) |
Mar 02, 2016 | 83.19 | 83.76 | 82.49 | 82.94 | 1,747,224 | -0.50(-0.60%) |
Mar 01, 2016 | 83.28 | 83.80 | 82.88 | 83.44 | 1,179,896 | +0.97(+1.17%) |
Feb 29, 2016 | 82.73 | 83.22 | 82.38 | 82.47 | 1,242,728 | -0.42(-0.50%) |
Feb 26, 2016 | 83.91 | 84.36 | 82.83 | 82.89 | 1,154,072 | -0.80(-0.96%) |
Feb 25, 2016 | 83.27 | 83.71 | 82.32 | 83.69 | 898,477 | +0.87(+1.05%) |
Feb 24, 2016 | 81.50 | 82.98 | 81.28 | 82.82 | 1,025,702 | +0.27(+0.33%) |
Feb 23, 2016 | 82.34 | 82.80 | 81.82 | 82.55 | 1,167,482 | +0.00(+0.00%) |
Feb 22, 2016 | 82.78 | 83.25 | 82.22 | 82.55 | 1,228,398 | +0.08(+0.10%) |
Feb 19, 2016 | 81.96 | 82.48 | 81.14 | 82.47 | 1,496,193 | +0.34(+0.42%) |
Feb 18, 2016 | 80.99 | 82.26 | 80.48 | 82.13 | 2,325,588 | +1.06(+1.31%) |
Feb 17, 2016 | 80.09 | 81.81 | 79.84 | 81.07 | 2,189,827 | +1.31(+1.64%) |
Feb 16, 2016 | 80.51 | 81.28 | 79.33 | 79.76 | 2,445,131 | +0.28(+0.35%) |
Feb 12, 2016 | 78.51 | 79.48 | 79.48 | 79.48 | 1,782,894 | +1.41(+1.81%) |
Feb 11, 2016 | 78.11 | 78.53 | 77.40 | 78.07 | 2,065,177 | -1.56(-1.96%) |
Feb 10, 2016 | 81.37 | 81.80 | 79.49 | 79.63 | 3,030,447 | -1.77(-2.18%) |
Feb 09, 2016 | 79.20 | 81.70 | 79.20 | 81.40 | 3,412,790 | +0.73(+0.90%) |
Feb 08, 2016 | 80.83 | 82.00 | 79.27 | 80.67 | 4,271,492 | -1.22(-1.49%) |
Feb 05, 2016 | 78.66 | 81.90 | 78.65 | 81.90 | 4,955,165 | +3.58(+4.57%) |
Feb 04, 2016 | 77.21 | 78.89 | 77.20 | 78.31 | 3,534,206 | +0.49(+0.64%) |
Feb 03, 2016 | 76.83 | 78.04 | 75.68 | 77.82 | 2,619,519 | +1.30(+1.69%) |
Feb 02, 2016 | 76.10 | 76.97 | 76.10 | 76.52 | 1,694,913 | -0.40(-0.51%) |
Feb 01, 2016 | 76.54 | 77.34 | 75.88 | 76.92 | 2,411,771 | +0.19(+0.25%) |
Jan 29, 2016 | 75.70 | 76.86 | 75.59 | 76.73 | 2,297,333 | +1.40(+1.86%) |
Jan 28, 2016 | 74.61 | 75.80 | 74.61 | 75.33 | 1,973,685 | +1.16(+1.57%) |
Jan 27, 2016 | 75.20 | 75.44 | 73.76 | 74.16 | 2,701,031 | -1.07(-1.42%) |
Jan 26, 2016 | 75.96 | 76.34 | 75.06 | 75.24 | 2,315,682 | +0.11(+0.14%) |
Jan 25, 2016 | 76.17 | 76.63 | 75.04 | 75.13 | 2,354,589 | -2.00(-2.59%) |
Jan 22, 2016 | 76.06 | 77.31 | 75.86 | 77.13 | 1,559,622 | +2.15(+2.87%) |
Jan 21, 2016 | 75.07 | 75.70 | 73.73 | 74.97 | 2,044,707 | +0.33(+0.45%) |
Jan 20, 2016 | 74.41 | 75.20 | 72.92 | 74.64 | 2,617,216 | -0.86(-1.13%) |
Jan 19, 2016 | 75.07 | 75.72 | 74.60 | 75.50 | 2,358,465 | +1.38(+1.86%) |
Jan 15, 2016 | 75.86 | 74.12 | 74.12 | 74.12 | 2,384,859 | -1.74(-2.29%) |
Jan 14, 2016 | 74.99 | 76.46 | 74.59 | 75.86 | 2,226,006 | +1.06(+1.42%) |
Jan 13, 2016 | 75.91 | 76.34 | 74.53 | 74.79 | 1,809,079 | -1.02(-1.34%) |
Jan 12, 2016 | 75.17 | 75.85 | 74.76 | 75.81 | 1,606,164 | +1.22(+1.63%) |
Jan 11, 2016 | 75.04 | 75.22 | 73.32 | 74.60 | 2,187,764 | +0.05(+0.07%) |
Jan 08, 2016 | 75.33 | 75.96 | 74.42 | 74.54 | 1,931,546 | -0.46(-0.61%) |
Jan 07, 2016 | 75.17 | 76.14 | 74.71 | 75.00 | 2,378,069 | -1.58(-2.07%) |
Jan 06, 2016 | 78.36 | 78.50 | 76.27 | 76.59 | 3,065,816 | -2.63(-3.32%) |
Jan 05, 2016 | 78.47 | 79.36 | 78.22 | 79.21 | 1,660,210 | +0.72(+0.92%) |