Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 81.37 | 82.14 | 80.43 | 81.19 | 1,159,906 | -0.56(-0.68%) |
Mar 30, 2016 | 81.47 | 82.23 | 81.09 | 81.75 | 965,890 | +0.78(+0.96%) |
Mar 29, 2016 | 80.40 | 81.77 | 79.75 | 80.97 | 882,216 | +0.06(+0.07%) |
Mar 28, 2016 | 80.36 | 81.75 | 80.27 | 80.91 | 866,350 | +0.74(+0.92%) |
Mar 24, 2016 | 80.29 | 80.17 | 80.17 | 80.17 | 708,406 | -0.29(-0.35%) |
Mar 23, 2016 | 81.57 | 81.57 | 80.08 | 80.46 | 893,171 | -1.57(-1.91%) |
Mar 22, 2016 | 82.45 | 82.69 | 80.79 | 82.03 | 774,617 | -1.25(-1.50%) |
Mar 21, 2016 | 82.62 | 84.06 | 82.62 | 83.28 | 1,127,759 | +0.95(+1.15%) |
Mar 18, 2016 | 81.66 | 82.61 | 81.11 | 82.33 | 1,434,290 | +0.85(+1.04%) |
Mar 17, 2016 | 80.16 | 81.99 | 80.16 | 81.48 | 1,107,074 | +1.16(+1.44%) |
Mar 16, 2016 | 81.26 | 81.65 | 78.95 | 80.32 | 1,404,979 | -1.32(-1.61%) |
Mar 15, 2016 | 81.97 | 82.34 | 81.19 | 81.64 | 748,689 | -1.07(-1.29%) |
Mar 14, 2016 | 82.36 | 83.55 | 81.98 | 82.71 | 804,776 | +0.07(+0.08%) |
Mar 11, 2016 | 81.57 | 83.39 | 81.18 | 82.64 | 855,703 | +1.88(+2.33%) |
Mar 10, 2016 | 81.78 | 82.76 | 79.54 | 80.76 | 1,092,447 | -0.76(-0.93%) |
Mar 09, 2016 | 81.76 | 82.40 | 80.00 | 81.52 | 1,015,534 | +0.03(+0.03%) |
Mar 08, 2016 | 82.44 | 82.97 | 81.41 | 81.49 | 1,132,920 | -1.33(-1.60%) |
Mar 07, 2016 | 81.16 | 83.91 | 80.90 | 82.82 | 1,712,210 | +1.29(+1.58%) |
Mar 04, 2016 | 80.42 | 82.17 | 79.98 | 81.52 | 1,349,528 | +1.17(+1.45%) |
Mar 03, 2016 | 79.14 | 80.55 | 78.96 | 80.36 | 1,335,538 | +1.01(+1.27%) |
Mar 02, 2016 | 78.47 | 79.39 | 77.84 | 79.35 | 767,279 | +0.74(+0.94%) |
Mar 01, 2016 | 77.21 | 78.97 | 76.46 | 78.61 | 1,269,793 | +2.46(+3.23%) |
Feb 29, 2016 | 76.23 | 77.64 | 76.09 | 76.15 | 883,834 | -0.08(-0.10%) |
Feb 26, 2016 | 77.17 | 77.22 | 74.98 | 76.23 | 1,104,954 | -0.90(-1.16%) |
Feb 25, 2016 | 75.68 | 77.40 | 74.34 | 77.13 | 1,020,086 | +1.64(+2.18%) |
Feb 24, 2016 | 74.35 | 75.79 | 73.98 | 75.48 | 1,255,210 | +0.13(+0.18%) |
Feb 23, 2016 | 76.26 | 77.31 | 75.08 | 75.35 | 1,314,420 | -1.01(-1.32%) |
Feb 22, 2016 | 75.09 | 76.72 | 74.07 | 76.36 | 1,260,597 | +2.28(+3.08%) |
Feb 19, 2016 | 73.59 | 74.32 | 72.62 | 74.07 | 989,233 | -0.46(-0.62%) |
Feb 18, 2016 | 74.98 | 75.37 | 74.11 | 74.53 | 871,927 | -0.34(-0.46%) |
Feb 17, 2016 | 75.15 | 76.06 | 74.23 | 74.88 | 1,850,380 | +0.76(+1.03%) |
Feb 16, 2016 | 73.59 | 74.74 | 72.35 | 74.11 | 1,583,101 | +1.17(+1.60%) |
Feb 12, 2016 | 70.31 | 72.95 | 72.95 | 72.95 | 2,968,895 | +3.15(+4.52%) |
Feb 11, 2016 | 70.17 | 71.91 | 68.93 | 69.79 | 2,182,439 | -1.11(-1.56%) |
Feb 10, 2016 | 70.76 | 72.21 | 69.64 | 70.90 | 2,994,987 | +0.67(+0.96%) |
Feb 09, 2016 | 71.11 | 72.08 | 69.47 | 70.23 | 2,806,443 | -1.28(-1.80%) |
Feb 08, 2016 | 71.40 | 73.26 | 70.48 | 71.51 | 3,368,366 | -1.69(-2.32%) |
Feb 05, 2016 | 74.28 | 76.04 | 73.01 | 73.21 | 5,887,443 | -2.27(-3.00%) |
Feb 04, 2016 | 86.65 | 86.84 | 74.04 | 75.47 | 12,896,575 | -21.49(-22.16%) |
Feb 03, 2016 | 94.53 | 97.21 | 92.72 | 96.96 | 2,786,564 | +3.19(+3.40%) |
Feb 02, 2016 | 96.17 | 96.95 | 92.76 | 93.77 | 2,424,153 | -0.48(-0.51%) |
Feb 01, 2016 | 93.30 | 95.23 | 92.56 | 94.25 | 1,633,146 | -0.14(-0.15%) |
Jan 29, 2016 | 92.82 | 94.84 | 91.50 | 94.39 | 1,694,427 | +2.41(+2.62%) |
Jan 28, 2016 | 92.81 | 94.66 | 90.75 | 91.99 | 1,251,923 | +0.98(+1.08%) |
Jan 27, 2016 | 90.67 | 93.00 | 90.00 | 91.01 | 1,296,040 | -0.55(-0.60%) |
Jan 26, 2016 | 90.09 | 92.50 | 89.55 | 91.56 | 1,148,095 | +2.17(+2.43%) |
Jan 25, 2016 | 89.73 | 90.49 | 88.14 | 89.39 | 1,077,596 | -0.37(-0.41%) |
Jan 22, 2016 | 90.48 | 92.05 | 88.92 | 89.75 | 1,242,996 | +0.86(+0.97%) |
Jan 21, 2016 | 86.85 | 90.67 | 85.65 | 88.89 | 1,956,970 | +2.13(+2.46%) |
Jan 20, 2016 | 83.84 | 88.15 | 83.62 | 86.76 | 2,704,786 | +1.69(+1.99%) |
Jan 19, 2016 | 85.11 | 87.26 | 83.35 | 85.06 | 1,588,095 | +0.59(+0.70%) |
Jan 15, 2016 | 82.66 | 84.48 | 84.48 | 84.48 | 1,693,311 | -0.30(-0.36%) |
Jan 14, 2016 | 84.43 | 85.64 | 82.35 | 84.78 | 1,358,846 | +0.22(+0.26%) |
Jan 13, 2016 | 88.07 | 88.93 | 84.38 | 84.56 | 1,246,526 | -2.67(-3.06%) |
Jan 12, 2016 | 86.93 | 88.83 | 85.45 | 87.23 | 1,276,962 | +1.61(+1.88%) |
Jan 11, 2016 | 86.60 | 86.60 | 84.22 | 85.62 | 1,598,590 | -1.30(-1.50%) |
Jan 08, 2016 | 88.10 | 89.60 | 86.72 | 86.92 | 1,271,221 | -0.81(-0.93%) |
Jan 07, 2016 | 89.04 | 91.92 | 87.64 | 87.73 | 1,385,104 | -2.97(-3.27%) |
Jan 06, 2016 | 92.24 | 92.42 | 89.08 | 90.70 | 1,688,786 | -2.33(-2.51%) |
Jan 05, 2016 | 94.07 | 94.07 | 90.90 | 93.04 | 1,252,885 | -0.57(-0.61%) |