Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 84.05 | 84.33 | 83.82 | 83.98 | 486,768 | -1.01(-1.19%) |
Mar 30, 2016 | 85.31 | 85.39 | 84.87 | 84.99 | 409,614 | -0.59(-0.69%) |
Mar 29, 2016 | 85.31 | 85.64 | 84.79 | 85.58 | 437,854 | +1.32(+1.57%) |
Mar 28, 2016 | 84.11 | 84.57 | 83.80 | 84.26 | 580,470 | +1.84(+2.23%) |
Mar 24, 2016 | 82.48 | 82.42 | 82.42 | 82.42 | 515,714 | -1.38(-1.65%) |
Mar 23, 2016 | 84.10 | 84.49 | 83.80 | 83.80 | 375,438 | -0.39(-0.46%) |
Mar 22, 2016 | 83.81 | 84.75 | 83.54 | 84.19 | 411,045 | +1.13(+1.36%) |
Mar 21, 2016 | 82.49 | 83.28 | 82.49 | 83.06 | 570,319 | +0.42(+0.51%) |
Mar 18, 2016 | 82.39 | 82.90 | 82.02 | 82.64 | 793,989 | -1.03(-1.23%) |
Mar 17, 2016 | 82.86 | 84.10 | 82.52 | 83.67 | 457,590 | +0.30(+0.36%) |
Mar 16, 2016 | 82.54 | 83.55 | 82.25 | 83.37 | 442,423 | +0.25(+0.30%) |
Mar 15, 2016 | 83.27 | 83.28 | 82.52 | 83.12 | 522,720 | -1.34(-1.59%) |
Mar 14, 2016 | 84.69 | 84.88 | 84.35 | 84.46 | 324,511 | -0.24(-0.28%) |
Mar 11, 2016 | 84.24 | 84.72 | 84.14 | 84.70 | 279,526 | +1.69(+2.04%) |
Mar 10, 2016 | 84.31 | 84.49 | 82.30 | 83.01 | 829,350 | +0.64(+0.78%) |
Mar 09, 2016 | 82.84 | 82.88 | 82.02 | 82.37 | 261,472 | +0.33(+0.41%) |
Mar 08, 2016 | 82.58 | 82.72 | 81.88 | 82.04 | 592,688 | -1.62(-1.94%) |
Mar 07, 2016 | 83.13 | 84.15 | 83.00 | 83.66 | 961,941 | -1.27(-1.50%) |
Mar 04, 2016 | 84.93 | 85.21 | 84.50 | 84.93 | 264,010 | +0.76(+0.90%) |
Mar 03, 2016 | 83.49 | 84.17 | 83.45 | 84.17 | 373,112 | +1.22(+1.48%) |
Mar 02, 2016 | 82.83 | 83.18 | 82.58 | 82.94 | 355,635 | +0.45(+0.55%) |
Mar 01, 2016 | 81.63 | 82.68 | 81.31 | 82.49 | 443,467 | +1.79(+2.22%) |
Feb 29, 2016 | 81.48 | 81.62 | 80.70 | 80.70 | 546,448 | -0.81(-0.99%) |
Feb 26, 2016 | 81.40 | 82.24 | 81.11 | 81.51 | 635,478 | -0.33(-0.41%) |
Feb 25, 2016 | 81.08 | 81.86 | 80.98 | 81.84 | 1,095,088 | +0.76(+0.94%) |
Feb 24, 2016 | 81.45 | 81.57 | 79.73 | 81.08 | 811,157 | -0.80(-0.98%) |
Feb 23, 2016 | 82.60 | 82.69 | 81.81 | 81.88 | 208,692 | -0.83(-1.00%) |
Feb 22, 2016 | 82.23 | 82.80 | 82.22 | 82.71 | 383,608 | +1.07(+1.31%) |
Feb 19, 2016 | 81.93 | 82.06 | 81.24 | 81.64 | 933,799 | -1.66(-1.99%) |
Feb 18, 2016 | 84.17 | 84.46 | 83.12 | 83.30 | 289,892 | -0.53(-0.63%) |
Feb 17, 2016 | 83.49 | 84.07 | 83.42 | 83.83 | 898,496 | -0.06(-0.07%) |
Feb 16, 2016 | 83.76 | 84.18 | 83.30 | 83.89 | 613,645 | +2.29(+2.80%) |
Feb 12, 2016 | 79.98 | 81.60 | 81.60 | 81.60 | 862,060 | +0.14(+0.17%) |
Feb 11, 2016 | 81.62 | 82.00 | 80.76 | 81.46 | 704,000 | -1.31(-1.58%) |
Feb 10, 2016 | 84.21 | 84.86 | 82.67 | 82.77 | 534,110 | -0.05(-0.07%) |
Feb 09, 2016 | 82.17 | 83.37 | 81.85 | 82.83 | 641,754 | -1.78(-2.10%) |
Feb 08, 2016 | 85.07 | 85.13 | 83.70 | 84.60 | 887,104 | -0.98(-1.14%) |
Feb 05, 2016 | 87.01 | 87.23 | 84.50 | 85.58 | 1,097,873 | -3.02(-3.41%) |
Feb 04, 2016 | 89.14 | 88.75 | 87.39 | 88.60 | 721,864 | -0.54(-0.61%) |
Feb 03, 2016 | 90.30 | 90.51 | 87.90 | 89.14 | 803,158 | -3.11(-3.37%) |
Feb 02, 2016 | 93.14 | 93.14 | 91.87 | 92.25 | 455,535 | -1.09(-1.16%) |
Feb 01, 2016 | 93.03 | 93.63 | 92.38 | 93.34 | 537,551 | +0.29(+0.31%) |
Jan 29, 2016 | 92.06 | 93.05 | 91.49 | 93.05 | 962,307 | +3.03(+3.37%) |
Jan 28, 2016 | 90.45 | 90.45 | 89.10 | 90.02 | 404,713 | +0.62(+0.69%) |
Jan 27, 2016 | 89.93 | 90.77 | 89.00 | 89.40 | 414,005 | +0.75(+0.85%) |
Jan 26, 2016 | 87.83 | 88.67 | 87.74 | 88.65 | 345,969 | +0.73(+0.83%) |
Jan 25, 2016 | 88.66 | 88.83 | 87.76 | 87.92 | 320,630 | -1.97(-2.19%) |
Jan 22, 2016 | 89.24 | 89.96 | 89.01 | 89.89 | 768,122 | +3.76(+4.37%) |
Jan 21, 2016 | 85.56 | 86.87 | 84.86 | 86.13 | 368,001 | -0.32(-0.37%) |
Jan 20, 2016 | 87.06 | 87.16 | 84.45 | 86.45 | 1,290,158 | -2.72(-3.05%) |
Jan 19, 2016 | 89.94 | 90.00 | 88.28 | 89.17 | 626,239 | +1.88(+2.15%) |
Jan 15, 2016 | 88.42 | 87.29 | 87.29 | 87.29 | 821,686 | -2.86(-3.17%) |
Jan 14, 2016 | 89.44 | 90.42 | 88.54 | 90.15 | 456,945 | +1.01(+1.13%) |
Jan 13, 2016 | 90.86 | 90.98 | 88.80 | 89.14 | 446,099 | -0.65(-0.73%) |
Jan 12, 2016 | 90.43 | 90.48 | 88.74 | 89.80 | 440,134 | +0.79(+0.89%) |
Jan 11, 2016 | 88.58 | 89.06 | 87.96 | 89.00 | 659,727 | +1.36(+1.55%) |
Jan 08, 2016 | 90.18 | 90.45 | 87.54 | 87.65 | 820,160 | -1.95(-2.17%) |
Jan 07, 2016 | 89.99 | 90.42 | 89.51 | 89.59 | 525,595 | -2.18(-2.37%) |
Jan 06, 2016 | 91.92 | 92.10 | 91.29 | 91.77 | 358,070 | -2.14(-2.28%) |
Jan 05, 2016 | 94.22 | 94.22 | 93.15 | 93.91 | 395,240 | -0.25(-0.26%) |