Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 95.42 | 95.90 | 95.03 | 95.12 | 12,309,862 | -0.12(-0.13%) |
Mar 30, 2016 | 95.03 | 95.60 | 94.94 | 95.24 | 11,726,991 | +1.05(+1.11%) |
Mar 29, 2016 | 94.14 | 94.50 | 93.60 | 94.20 | 12,882,856 | -0.03(-0.03%) |
Mar 28, 2016 | 93.18 | 94.85 | 93.04 | 94.23 | 13,195,301 | +1.14(+1.22%) |
Mar 24, 2016 | 92.49 | 93.09 | 93.09 | 93.09 | 9,224,846 | +0.12(+0.13%) |
Mar 23, 2016 | 92.88 | 93.48 | 92.79 | 92.97 | 9,101,743 | +0.03(+0.03%) |
Mar 22, 2016 | 92.70 | 93.48 | 92.67 | 92.94 | 8,701,056 | -0.09(-0.10%) |
Mar 21, 2016 | 92.31 | 93.36 | 92.13 | 93.03 | 9,146,301 | +0.51(+0.55%) |
Mar 18, 2016 | 93.03 | 93.21 | 92.46 | 92.52 | 17,503,212 | -0.12(-0.13%) |
Mar 17, 2016 | 90.43 | 93.09 | 90.29 | 92.64 | 20,266,826 | +2.36(+2.62%) |
Mar 16, 2016 | 90.49 | 90.69 | 89.96 | 90.28 | 10,977,290 | -0.33(-0.36%) |
Mar 15, 2016 | 89.86 | 90.87 | 89.86 | 90.61 | 9,656,783 | +0.03(+0.03%) |
Mar 14, 2016 | 90.43 | 90.87 | 90.01 | 90.58 | 7,405,692 | -0.21(-0.23%) |
Mar 11, 2016 | 90.19 | 91.50 | 90.19 | 90.78 | 10,747,649 | +1.20(+1.34%) |
Mar 10, 2016 | 90.28 | 90.64 | 89.15 | 89.59 | 11,077,924 | -0.33(-0.37%) |
Mar 09, 2016 | 90.25 | 90.37 | 89.68 | 89.92 | 8,294,677 | -0.03(-0.03%) |
Mar 08, 2016 | 90.01 | 90.41 | 89.68 | 89.95 | 10,409,118 | -0.69(-0.76%) |
Mar 07, 2016 | 90.55 | 91.11 | 90.16 | 90.64 | 8,770,868 | -0.51(-0.56%) |
Mar 04, 2016 | 90.43 | 91.53 | 90.43 | 91.14 | 11,040,160 | +0.72(+0.79%) |
Mar 03, 2016 | 90.37 | 90.95 | 89.95 | 90.43 | 9,394,534 | +0.12(+0.13%) |
Mar 02, 2016 | 89.11 | 90.31 | 89.05 | 90.31 | 12,436,298 | +0.90(+1.00%) |
Mar 01, 2016 | 88.00 | 89.68 | 87.70 | 89.41 | 10,804,248 | +2.21(+2.54%) |
Feb 29, 2016 | 88.09 | 88.42 | 87.13 | 87.19 | 11,413,323 | -0.78(-0.88%) |
Feb 26, 2016 | 87.67 | 88.45 | 87.64 | 87.97 | 9,807,053 | +0.51(+0.58%) |
Feb 25, 2016 | 86.18 | 87.61 | 86.12 | 87.46 | 11,990,817 | +4.11(+4.93%) |
Feb 24, 2016 | 83.18 | 83.62 | 81.75 | 83.36 | 15,602,724 | -0.75(-0.89%) |
Feb 23, 2016 | 84.08 | 84.51 | 83.70 | 84.11 | 10,814,716 | -0.55(-0.65%) |
Feb 22, 2016 | 83.53 | 84.87 | 84.05 | 84.65 | 13,374,060 | +1.12(+1.34%) |
Feb 19, 2016 | 83.30 | 83.85 | 82.55 | 83.53 | 12,529,739 | -0.17(-0.21%) |
Feb 18, 2016 | 84.34 | 84.47 | 83.44 | 83.70 | 10,787,945 | -0.75(-0.89%) |
Feb 17, 2016 | 83.88 | 85.23 | 83.82 | 84.45 | 13,290,129 | +1.38(+1.66%) |
Feb 16, 2016 | 82.26 | 83.56 | 81.80 | 83.07 | 16,403,681 | +1.73(+2.12%) |
Feb 12, 2016 | 79.36 | 81.34 | 81.34 | 81.34 | 20,027,262 | +2.33(+2.95%) |
Feb 11, 2016 | 79.87 | 80.68 | 78.00 | 79.01 | 27,981,780 | -2.45(-3.00%) |
Feb 10, 2016 | 81.66 | 82.61 | 81.31 | 81.46 | 11,286,002 | +0.06(+0.07%) |
Feb 09, 2016 | 79.87 | 82.15 | 79.87 | 81.40 | 12,864,066 | +0.32(+0.39%) |
Feb 08, 2016 | 81.23 | 81.37 | 79.90 | 81.08 | 16,709,315 | -1.07(-1.30%) |
Feb 05, 2016 | 83.90 | 84.05 | 81.46 | 82.15 | 18,060,554 | -1.84(-2.19%) |
Feb 04, 2016 | 82.46 | 84.80 | 82.00 | 83.99 | 18,758,664 | +1.47(+1.78%) |
Feb 03, 2016 | 81.72 | 82.58 | 80.22 | 82.52 | 15,376,872 | +1.24(+1.52%) |
Feb 02, 2016 | 81.37 | 81.43 | 80.36 | 81.28 | 13,921,061 | -1.15(-1.40%) |
Feb 01, 2016 | 83.50 | 83.56 | 82.21 | 82.44 | 15,090,679 | -1.32(-1.58%) |
Jan 29, 2016 | 81.92 | 83.79 | 81.57 | 83.76 | 17,918,628 | +2.56(+3.15%) |
Jan 28, 2016 | 81.23 | 81.60 | 80.39 | 81.20 | 13,915,569 | +0.60(+0.75%) |
Jan 27, 2016 | 81.17 | 82.25 | 80.08 | 80.59 | 16,019,119 | -0.89(-1.10%) |
Jan 26, 2016 | 80.80 | 82.15 | 80.74 | 81.49 | 14,739,406 | +0.78(+0.96%) |
Jan 25, 2016 | 81.52 | 82.00 | 80.59 | 80.71 | 15,579,770 | -0.58(-0.71%) |
Jan 22, 2016 | 82.18 | 82.21 | 79.76 | 81.28 | 30,527,632 | -1.01(-1.22%) |
Jan 21, 2016 | 80.97 | 83.44 | 80.97 | 82.29 | 19,462,082 | +1.70(+2.11%) |
Jan 20, 2016 | 80.39 | 81.61 | 79.10 | 80.59 | 30,582,894 | -1.41(-1.72%) |
Jan 19, 2016 | 82.67 | 83.16 | 81.17 | 82.00 | 18,046,848 | +0.00(+0.00%) |
Jan 15, 2016 | 81.00 | 82.00 | 82.00 | 82.00 | 24,119,598 | -1.64(-1.96%) |
Jan 14, 2016 | 81.49 | 84.19 | 81.43 | 83.64 | 22,663,584 | +2.36(+2.90%) |
Jan 13, 2016 | 83.21 | 83.64 | 81.17 | 81.28 | 19,356,690 | -1.15(-1.40%) |
Jan 12, 2016 | 82.78 | 83.11 | 81.57 | 82.44 | 16,559,848 | +0.17(+0.21%) |
Jan 11, 2016 | 82.15 | 86.12 | 81.31 | 82.26 | 20,298,490 | +0.37(+0.46%) |
Jan 08, 2016 | 84.05 | 84.34 | 81.57 | 81.89 | 25,881,454 | -1.50(-1.80%) |
Jan 07, 2016 | 85.34 | 86.22 | 83.04 | 83.39 | 32,035,274 | -3.68(-4.23%) |
Jan 06, 2016 | 87.13 | 88.41 | 86.49 | 87.07 | 21,764,362 | -1.41(-1.59%) |
Jan 05, 2016 | 88.31 | 88.77 | 87.65 | 88.48 | 19,094,746 | +0.09(+0.10%) |