Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 98.68 | 100.86 | 98.39 | 99.77 | 10,292,105 | +2.00(+2.05%) |
Mar 30, 2016 | 98.78 | 99.09 | 97.71 | 97.77 | 5,056,226 | -0.61(-0.62%) |
Mar 29, 2016 | 97.23 | 98.66 | 97.17 | 98.37 | 4,764,097 | +0.61(+0.63%) |
Mar 28, 2016 | 97.33 | 97.93 | 96.99 | 97.76 | 4,956,332 | +0.30(+0.30%) |
Mar 24, 2016 | 95.51 | 97.47 | 97.47 | 97.47 | 7,657,450 | +1.68(+1.75%) |
Mar 23, 2016 | 97.50 | 97.52 | 95.61 | 95.79 | 7,231,655 | -1.78(-1.82%) |
Mar 22, 2016 | 97.54 | 98.34 | 97.39 | 97.56 | 6,196,279 | -0.35(-0.36%) |
Mar 21, 2016 | 97.04 | 97.97 | 96.65 | 97.91 | 5,649,106 | +1.01(+1.05%) |
Mar 18, 2016 | 97.10 | 97.18 | 95.86 | 96.90 | 18,351,948 | +0.03(+0.03%) |
Mar 17, 2016 | 95.38 | 97.05 | 95.16 | 96.87 | 8,836,758 | +1.48(+1.55%) |
Mar 16, 2016 | 93.95 | 95.44 | 93.62 | 95.38 | 6,408,310 | +1.21(+1.28%) |
Mar 15, 2016 | 93.37 | 94.42 | 93.24 | 94.18 | 5,627,968 | +0.12(+0.13%) |
Mar 14, 2016 | 93.55 | 94.33 | 92.91 | 94.06 | 6,145,757 | +0.28(+0.30%) |
Mar 11, 2016 | 93.37 | 94.15 | 92.56 | 93.78 | 6,712,428 | +1.43(+1.55%) |
Mar 10, 2016 | 93.04 | 93.20 | 90.97 | 92.35 | 6,102,164 | -0.14(-0.16%) |
Mar 09, 2016 | 91.77 | 93.66 | 91.72 | 92.50 | 6,683,147 | +0.88(+0.96%) |
Mar 08, 2016 | 92.04 | 92.46 | 90.53 | 91.62 | 8,468,508 | -0.71(-0.77%) |
Mar 07, 2016 | 90.44 | 92.56 | 90.17 | 92.33 | 7,848,302 | +1.55(+1.71%) |
Mar 04, 2016 | 90.60 | 91.28 | 90.26 | 90.78 | 6,023,987 | +0.00(+0.00%) |
Mar 03, 2016 | 90.40 | 90.88 | 89.64 | 90.78 | 7,826,671 | +0.99(+1.10%) |
Mar 02, 2016 | 88.08 | 90.54 | 87.78 | 89.79 | 7,919,590 | +1.27(+1.44%) |
Mar 01, 2016 | 87.12 | 88.70 | 86.99 | 88.52 | 5,750,184 | +2.20(+2.55%) |
Feb 29, 2016 | 86.96 | 87.85 | 86.23 | 86.32 | 6,720,814 | -0.66(-0.76%) |
Feb 26, 2016 | 88.61 | 88.88 | 86.92 | 86.98 | 6,658,238 | -1.63(-1.84%) |
Feb 25, 2016 | 87.81 | 88.61 | 86.22 | 88.60 | 6,610,822 | +1.12(+1.28%) |
Feb 24, 2016 | 86.66 | 87.94 | 85.43 | 87.48 | 6,253,871 | +0.26(+0.30%) |
Feb 23, 2016 | 87.71 | 87.89 | 86.96 | 87.22 | 5,217,840 | -0.90(-1.02%) |
Feb 22, 2016 | 87.67 | 88.48 | 87.23 | 88.12 | 6,764,793 | +0.45(+0.52%) |
Feb 19, 2016 | 87.19 | 88.04 | 86.19 | 87.67 | 7,780,066 | +0.42(+0.48%) |
Feb 18, 2016 | 85.64 | 88.28 | 85.48 | 87.25 | 15,104,756 | +4.18(+5.04%) |
Feb 17, 2016 | 81.50 | 83.38 | 81.19 | 83.07 | 7,317,987 | +2.21(+2.74%) |
Feb 16, 2016 | 80.26 | 81.09 | 79.94 | 80.86 | 6,164,617 | +1.12(+1.40%) |
Feb 12, 2016 | 78.56 | 79.74 | 79.74 | 79.74 | 7,493,508 | +2.10(+2.71%) |
Feb 11, 2016 | 78.25 | 78.81 | 77.01 | 77.64 | 11,092,643 | -1.54(-1.95%) |
Feb 10, 2016 | 82.35 | 82.54 | 78.95 | 79.18 | 9,800,656 | -2.56(-3.13%) |
Feb 09, 2016 | 83.08 | 83.60 | 81.54 | 81.73 | 9,041,298 | -1.92(-2.29%) |
Feb 08, 2016 | 83.00 | 84.00 | 81.77 | 83.65 | 11,178,220 | -0.19(-0.23%) |
Feb 05, 2016 | 82.96 | 83.89 | 82.07 | 83.84 | 11,006,909 | +0.60(+0.72%) |
Feb 04, 2016 | 81.57 | 83.80 | 81.51 | 83.24 | 8,074,729 | +1.91(+2.35%) |
Feb 03, 2016 | 80.86 | 81.81 | 79.75 | 81.33 | 9,543,531 | +1.16(+1.45%) |
Feb 02, 2016 | 80.65 | 80.95 | 79.97 | 80.17 | 5,040,901 | -1.23(-1.51%) |
Feb 01, 2016 | 81.12 | 81.68 | 80.67 | 81.40 | 5,481,956 | +0.03(+0.03%) |
Jan 29, 2016 | 80.39 | 81.38 | 80.18 | 81.38 | 12,648,323 | +1.68(+2.10%) |
Jan 28, 2016 | 79.07 | 80.10 | 78.91 | 79.70 | 6,045,808 | +0.82(+1.04%) |
Jan 27, 2016 | 80.03 | 80.44 | 78.68 | 78.88 | 7,697,115 | -1.06(-1.33%) |
Jan 26, 2016 | 79.72 | 80.61 | 79.71 | 79.94 | 7,080,109 | +0.33(+0.42%) |
Jan 25, 2016 | 79.62 | 81.01 | 79.33 | 79.61 | 8,346,331 | -0.27(-0.34%) |
Jan 22, 2016 | 81.30 | 81.34 | 79.41 | 79.88 | 14,166,895 | -0.27(-0.33%) |
Jan 21, 2016 | 79.10 | 81.58 | 78.63 | 80.15 | 13,573,312 | +0.68(+0.86%) |
Jan 20, 2016 | 77.25 | 80.86 | 76.95 | 79.47 | 24,777,314 | -4.08(-4.88%) |
Jan 19, 2016 | 84.85 | 86.14 | 83.51 | 83.54 | 15,222,038 | -1.25(-1.48%) |
Jan 15, 2016 | 84.78 | 84.79 | 84.79 | 84.79 | 13,814,405 | -1.88(-2.17%) |
Jan 14, 2016 | 86.03 | 87.25 | 85.57 | 86.67 | 8,754,679 | +1.13(+1.33%) |
Jan 13, 2016 | 87.06 | 87.57 | 85.49 | 85.54 | 7,205,777 | -1.13(-1.30%) |
Jan 12, 2016 | 87.15 | 87.24 | 85.51 | 86.67 | 7,786,978 | -0.22(-0.25%) |
Jan 11, 2016 | 85.95 | 87.27 | 85.92 | 86.88 | 7,627,626 | +1.04(+1.22%) |
Jan 08, 2016 | 86.85 | 87.26 | 85.64 | 85.84 | 7,303,541 | -0.80(-0.93%) |
Jan 07, 2016 | 87.19 | 88.05 | 86.36 | 86.64 | 10,771,356 | -1.51(-1.71%) |
Jan 06, 2016 | 87.63 | 88.41 | 87.23 | 88.15 | 6,610,510 | -0.44(-0.50%) |
Jan 05, 2016 | 89.18 | 89.27 | 87.94 | 88.59 | 6,018,601 | -0.07(-0.07%) |