Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 78.63 | 79.10 | 77.34 | 77.86 | 1,351,588 | -0.85(-1.08%) |
Mar 30, 2016 | 78.84 | 79.10 | 77.80 | 78.71 | 921,672 | +0.23(+0.29%) |
Mar 29, 2016 | 77.86 | 78.66 | 77.11 | 78.48 | 650,934 | +0.64(+0.82%) |
Mar 28, 2016 | 78.41 | 78.54 | 77.60 | 77.84 | 715,114 | -0.32(-0.41%) |
Mar 24, 2016 | 78.60 | 78.16 | 78.16 | 78.16 | 780,800 | -0.88(-1.11%) |
Mar 23, 2016 | 79.48 | 79.50 | 78.50 | 79.04 | 935,911 | -0.58(-0.73%) |
Mar 22, 2016 | 78.24 | 80.32 | 78.18 | 79.62 | 1,162,836 | +1.06(+1.35%) |
Mar 21, 2016 | 78.53 | 78.93 | 77.93 | 78.56 | 951,186 | -0.34(-0.43%) |
Mar 18, 2016 | 78.89 | 79.57 | 78.52 | 78.90 | 1,222,531 | +0.38(+0.48%) |
Mar 17, 2016 | 78.30 | 79.19 | 77.93 | 78.52 | 1,003,426 | +0.16(+0.20%) |
Mar 16, 2016 | 77.60 | 78.53 | 77.27 | 78.36 | 922,075 | +0.70(+0.90%) |
Mar 15, 2016 | 78.63 | 79.53 | 76.73 | 77.66 | 1,468,302 | -1.93(-2.42%) |
Mar 14, 2016 | 80.00 | 80.54 | 79.53 | 79.59 | 867,559 | -0.83(-1.03%) |
Mar 11, 2016 | 80.13 | 80.63 | 78.95 | 80.42 | 956,667 | +0.78(+0.98%) |
Mar 10, 2016 | 79.90 | 81.13 | 78.79 | 79.64 | 852,248 | -0.12(-0.15%) |
Mar 09, 2016 | 78.77 | 80.17 | 78.31 | 79.76 | 1,090,697 | +1.59(+2.03%) |
Mar 08, 2016 | 78.75 | 79.43 | 77.18 | 78.17 | 1,480,457 | -1.16(-1.46%) |
Mar 07, 2016 | 80.55 | 80.65 | 78.89 | 79.33 | 1,187,383 | -1.82(-2.24%) |
Mar 04, 2016 | 80.56 | 81.89 | 80.53 | 81.15 | 944,115 | +0.68(+0.85%) |
Mar 03, 2016 | 79.75 | 80.67 | 79.57 | 80.47 | 848,856 | +0.32(+0.40%) |
Mar 02, 2016 | 79.14 | 81.22 | 79.00 | 80.15 | 911,318 | +0.75(+0.94%) |
Mar 01, 2016 | 78.77 | 80.23 | 77.73 | 79.40 | 1,532,282 | +1.38(+1.77%) |
Feb 29, 2016 | 77.46 | 79.75 | 77.43 | 78.02 | 1,686,516 | +1.48(+1.93%) |
Feb 26, 2016 | 76.53 | 76.97 | 76.18 | 76.54 | 850,233 | +0.40(+0.53%) |
Feb 25, 2016 | 75.93 | 76.36 | 75.21 | 76.14 | 752,288 | +0.68(+0.90%) |
Feb 24, 2016 | 74.94 | 75.66 | 74.48 | 75.46 | 791,239 | +0.06(+0.08%) |
Feb 23, 2016 | 76.00 | 76.36 | 75.32 | 75.40 | 797,089 | -1.04(-1.36%) |
Feb 22, 2016 | 75.81 | 76.83 | 75.81 | 76.44 | 1,130,202 | +1.26(+1.68%) |
Feb 19, 2016 | 74.51 | 75.39 | 73.74 | 75.18 | 1,123,258 | +0.83(+1.12%) |
Feb 18, 2016 | 74.35 | 76.10 | 74.22 | 74.35 | 724,754 | +0.09(+0.12%) |
Feb 17, 2016 | 73.80 | 74.63 | 73.66 | 74.26 | 808,769 | +0.80(+1.09%) |
Feb 16, 2016 | 73.05 | 73.55 | 72.53 | 73.46 | 1,077,674 | +1.40(+1.94%) |
Feb 12, 2016 | 72.50 | 72.06 | 72.06 | 72.06 | 948,300 | +0.35(+0.49%) |
Feb 11, 2016 | 71.72 | 72.40 | 71.00 | 71.71 | 1,066,333 | -1.01(-1.39%) |
Feb 10, 2016 | 73.26 | 73.67 | 72.40 | 72.72 | 1,298,326 | -0.01(-0.01%) |
Feb 09, 2016 | 72.20 | 73.72 | 72.08 | 72.73 | 1,301,427 | -0.29(-0.40%) |
Feb 08, 2016 | 74.80 | 75.27 | 71.76 | 73.02 | 2,037,741 | -2.66(-3.51%) |
Feb 05, 2016 | 78.84 | 78.84 | 74.92 | 75.68 | 1,792,875 | -3.16(-4.01%) |
Feb 04, 2016 | 77.72 | 79.82 | 77.58 | 78.84 | 1,455,514 | +0.95(+1.22%) |
Feb 03, 2016 | 77.53 | 78.86 | 77.25 | 77.89 | 3,180,129 | -0.35(-0.45%) |
Feb 02, 2016 | 84.01 | 84.09 | 77.03 | 78.24 | 6,299,574 | -8.48(-9.78%) |
Feb 01, 2016 | 86.08 | 87.14 | 85.78 | 86.72 | 1,395,241 | -0.25(-0.29%) |
Jan 29, 2016 | 85.28 | 87.11 | 84.97 | 86.97 | 1,338,815 | +2.18(+2.57%) |
Jan 28, 2016 | 85.04 | 85.49 | 83.95 | 84.79 | 890,331 | -0.05(-0.06%) |
Jan 27, 2016 | 85.23 | 87.02 | 84.56 | 84.84 | 1,187,288 | -0.78(-0.91%) |
Jan 26, 2016 | 84.29 | 85.72 | 84.17 | 85.62 | 985,711 | +1.49(+1.77%) |
Jan 25, 2016 | 83.90 | 84.76 | 83.41 | 84.13 | 1,610,414 | +0.07(+0.08%) |
Jan 22, 2016 | 84.01 | 84.12 | 82.70 | 84.06 | 2,095,327 | +1.21(+1.46%) |
Jan 21, 2016 | 83.69 | 84.56 | 82.43 | 82.85 | 1,081,292 | -0.73(-0.87%) |
Jan 20, 2016 | 83.27 | 84.14 | 81.57 | 83.58 | 1,272,041 | -0.76(-0.90%) |
Jan 19, 2016 | 84.99 | 85.46 | 83.20 | 84.34 | 1,170,049 | +0.09(+0.11%) |
Jan 15, 2016 | 82.72 | 84.25 | 84.25 | 84.25 | 1,660,300 | -0.24(-0.28%) |
Jan 14, 2016 | 85.53 | 85.54 | 84.25 | 84.49 | 1,533,596 | -0.91(-1.07%) |
Jan 13, 2016 | 88.88 | 89.35 | 85.25 | 85.40 | 1,444,422 | -3.51(-3.95%) |
Jan 12, 2016 | 87.32 | 89.17 | 86.46 | 88.91 | 1,948,313 | +1.97(+2.27%) |
Jan 11, 2016 | 86.60 | 87.45 | 85.39 | 86.94 | 1,273,931 | +1.10(+1.28%) |
Jan 08, 2016 | 86.50 | 87.72 | 85.80 | 85.84 | 2,067,144 | -0.40(-0.46%) |
Jan 07, 2016 | 85.85 | 87.62 | 85.52 | 86.24 | 2,098,121 | -1.13(-1.29%) |
Jan 06, 2016 | 87.25 | 88.58 | 86.98 | 87.37 | 1,970,951 | -0.80(-0.91%) |
Jan 05, 2016 | 87.88 | 89.25 | 87.21 | 88.17 | 1,175,544 | +0.52(+0.59%) |