Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 98.88 | 101.06 | 98.60 | 99.98 | 10,271,027 | +2.01(+2.05%) |
Mar 30, 2016 | 98.99 | 99.29 | 97.91 | 97.97 | 5,045,871 | -0.61(-0.62%) |
Mar 29, 2016 | 97.43 | 98.86 | 97.37 | 98.58 | 4,754,340 | +0.61(+0.63%) |
Mar 28, 2016 | 97.53 | 98.13 | 97.19 | 97.96 | 4,946,182 | +0.30(+0.30%) |
Mar 24, 2016 | 95.70 | 97.67 | 97.67 | 97.67 | 7,641,768 | +1.68(+1.75%) |
Mar 23, 2016 | 97.70 | 97.72 | 95.81 | 95.98 | 7,216,845 | -1.78(-1.82%) |
Mar 22, 2016 | 97.74 | 98.54 | 97.59 | 97.76 | 6,183,589 | -0.35(-0.36%) |
Mar 21, 2016 | 97.24 | 98.17 | 96.85 | 98.11 | 5,637,537 | +1.02(+1.05%) |
Mar 18, 2016 | 97.30 | 97.37 | 96.05 | 97.10 | 18,314,364 | +0.03(+0.03%) |
Mar 17, 2016 | 95.57 | 97.25 | 95.35 | 97.06 | 8,818,661 | +1.49(+1.55%) |
Mar 16, 2016 | 94.15 | 95.64 | 93.81 | 95.58 | 6,395,186 | +1.21(+1.28%) |
Mar 15, 2016 | 93.57 | 94.62 | 93.43 | 94.37 | 5,616,443 | +0.12(+0.13%) |
Mar 14, 2016 | 93.74 | 94.52 | 93.10 | 94.25 | 6,133,171 | +0.28(+0.29%) |
Mar 11, 2016 | 93.56 | 94.35 | 92.75 | 93.97 | 6,698,682 | +1.43(+1.55%) |
Mar 10, 2016 | 93.24 | 93.39 | 91.16 | 92.54 | 6,089,667 | -0.15(-0.16%) |
Mar 09, 2016 | 91.96 | 93.85 | 91.91 | 92.69 | 6,669,460 | +0.88(+0.96%) |
Mar 08, 2016 | 92.23 | 92.65 | 90.71 | 91.80 | 8,451,165 | -0.71(-0.77%) |
Mar 07, 2016 | 90.62 | 92.75 | 90.35 | 92.52 | 7,832,230 | +1.55(+1.71%) |
Mar 04, 2016 | 90.79 | 91.46 | 90.45 | 90.96 | 6,011,650 | +0.00(+0.00%) |
Mar 03, 2016 | 90.58 | 91.07 | 89.82 | 90.96 | 7,810,643 | +0.99(+1.10%) |
Mar 02, 2016 | 88.26 | 90.73 | 87.96 | 89.97 | 7,903,371 | +1.27(+1.44%) |
Mar 01, 2016 | 87.29 | 88.88 | 87.17 | 88.70 | 5,738,408 | +2.20(+2.55%) |
Feb 29, 2016 | 87.14 | 88.03 | 86.41 | 86.50 | 6,707,050 | -0.66(-0.76%) |
Feb 26, 2016 | 88.79 | 89.06 | 87.10 | 87.16 | 6,644,602 | -1.63(-1.84%) |
Feb 25, 2016 | 87.99 | 88.79 | 86.40 | 88.79 | 6,597,284 | +1.12(+1.28%) |
Feb 24, 2016 | 86.84 | 88.12 | 85.60 | 87.66 | 6,241,063 | +0.26(+0.30%) |
Feb 23, 2016 | 87.89 | 88.07 | 87.14 | 87.40 | 5,207,155 | -0.90(-1.02%) |
Feb 22, 2016 | 87.85 | 88.66 | 87.41 | 88.30 | 6,750,939 | +0.46(+0.52%) |
Feb 19, 2016 | 87.37 | 88.23 | 86.37 | 87.85 | 7,764,133 | +0.42(+0.48%) |
Feb 18, 2016 | 85.82 | 88.46 | 85.65 | 87.43 | 15,073,822 | +4.19(+5.04%) |
Feb 17, 2016 | 81.66 | 83.55 | 81.36 | 83.24 | 7,303,000 | +2.22(+2.74%) |
Feb 16, 2016 | 80.42 | 81.25 | 80.10 | 81.02 | 6,151,992 | +1.12(+1.40%) |
Feb 12, 2016 | 78.73 | 79.90 | 79.90 | 79.90 | 7,478,162 | +2.11(+2.71%) |
Feb 11, 2016 | 78.41 | 78.97 | 77.17 | 77.80 | 11,069,926 | -1.54(-1.95%) |
Feb 10, 2016 | 82.52 | 82.71 | 79.11 | 79.34 | 9,780,585 | -2.56(-3.13%) |
Feb 09, 2016 | 83.25 | 83.78 | 81.70 | 81.90 | 9,022,782 | -1.92(-2.29%) |
Feb 08, 2016 | 83.18 | 84.17 | 81.94 | 83.82 | 11,155,327 | -0.23(-0.27%) |
Feb 05, 2016 | 83.17 | 84.10 | 82.27 | 84.05 | 10,979,434 | +0.60(+0.72%) |
Feb 04, 2016 | 81.77 | 84.01 | 81.72 | 83.45 | 8,054,573 | +1.92(+2.35%) |
Feb 03, 2016 | 81.06 | 82.01 | 79.95 | 81.53 | 9,519,709 | +1.16(+1.45%) |
Feb 02, 2016 | 80.85 | 81.16 | 80.17 | 80.37 | 5,028,318 | -1.24(-1.51%) |
Feb 01, 2016 | 81.33 | 81.89 | 80.87 | 81.61 | 5,468,272 | +0.03(+0.03%) |
Jan 29, 2016 | 80.59 | 81.58 | 80.38 | 81.58 | 12,616,750 | +1.68(+2.10%) |
Jan 28, 2016 | 79.27 | 80.30 | 79.11 | 79.90 | 6,030,717 | +0.82(+1.04%) |
Jan 27, 2016 | 80.23 | 80.65 | 78.87 | 79.08 | 7,677,901 | -1.07(-1.33%) |
Jan 26, 2016 | 79.92 | 80.81 | 79.91 | 80.14 | 7,062,436 | +0.33(+0.42%) |
Jan 25, 2016 | 79.82 | 81.21 | 79.53 | 79.81 | 8,325,497 | -0.27(-0.34%) |
Jan 22, 2016 | 81.50 | 81.55 | 79.61 | 80.08 | 14,131,532 | -0.27(-0.33%) |
Jan 21, 2016 | 79.30 | 81.78 | 78.82 | 80.35 | 13,539,431 | +0.69(+0.86%) |
Jan 20, 2016 | 77.44 | 81.06 | 77.14 | 79.66 | 24,715,466 | -4.09(-4.88%) |
Jan 19, 2016 | 85.06 | 86.36 | 83.72 | 83.75 | 15,184,041 | -1.26(-1.48%) |
Jan 15, 2016 | 84.99 | 85.01 | 85.01 | 85.01 | 13,779,922 | -1.88(-2.17%) |
Jan 14, 2016 | 86.25 | 87.46 | 85.78 | 86.89 | 8,732,825 | +1.14(+1.33%) |
Jan 13, 2016 | 87.27 | 87.78 | 85.71 | 85.75 | 7,187,790 | -1.13(-1.30%) |
Jan 12, 2016 | 87.37 | 87.46 | 85.73 | 86.88 | 7,767,541 | -0.22(-0.25%) |
Jan 11, 2016 | 86.17 | 87.48 | 86.14 | 87.10 | 7,608,586 | +1.05(+1.22%) |
Jan 08, 2016 | 87.07 | 87.48 | 85.85 | 86.05 | 7,285,310 | -0.80(-0.93%) |
Jan 07, 2016 | 87.41 | 88.27 | 86.57 | 86.86 | 10,744,469 | -1.51(-1.71%) |
Jan 06, 2016 | 87.85 | 88.63 | 87.45 | 88.37 | 6,594,009 | -0.44(-0.50%) |
Jan 05, 2016 | 89.41 | 89.49 | 88.16 | 88.81 | 6,003,578 | -0.07(-0.07%) |