Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 89.15 | 90.35 | 88.99 | 89.93 | 5,934,097 | +0.66(+0.74%) |
Mar 30, 2016 | 89.03 | 89.62 | 88.79 | 89.27 | 3,654,406 | +0.98(+1.11%) |
Mar 29, 2016 | 86.81 | 88.54 | 86.69 | 88.29 | 3,495,386 | +1.47(+1.69%) |
Mar 28, 2016 | 87.72 | 87.82 | 86.77 | 86.83 | 2,421,373 | -0.64(-0.73%) |
Mar 24, 2016 | 86.88 | 87.46 | 87.46 | 87.46 | 2,751,786 | -0.21(-0.24%) |
Mar 23, 2016 | 87.44 | 88.17 | 87.21 | 87.67 | 2,959,258 | +0.35(+0.40%) |
Mar 22, 2016 | 87.25 | 87.75 | 87.11 | 87.32 | 3,721,288 | -0.56(-0.64%) |
Mar 21, 2016 | 87.42 | 88.15 | 87.13 | 87.88 | 3,338,237 | +0.04(+0.04%) |
Mar 18, 2016 | 87.56 | 87.97 | 87.03 | 87.85 | 6,276,419 | +0.86(+0.98%) |
Mar 17, 2016 | 85.57 | 87.23 | 85.32 | 86.99 | 4,801,130 | +1.33(+1.56%) |
Mar 16, 2016 | 84.91 | 85.95 | 84.71 | 85.66 | 3,157,756 | +0.62(+0.73%) |
Mar 15, 2016 | 84.09 | 85.36 | 83.93 | 85.04 | 4,695,932 | +0.47(+0.55%) |
Mar 14, 2016 | 84.25 | 84.82 | 83.76 | 84.57 | 4,631,406 | +0.28(+0.33%) |
Mar 11, 2016 | 83.65 | 84.85 | 83.53 | 84.30 | 4,206,701 | +1.61(+1.94%) |
Mar 10, 2016 | 83.42 | 83.93 | 81.77 | 82.69 | 3,404,541 | -0.28(-0.33%) |
Mar 09, 2016 | 82.99 | 83.36 | 82.51 | 82.96 | 3,655,414 | +0.31(+0.38%) |
Mar 08, 2016 | 83.23 | 83.52 | 82.61 | 82.65 | 4,467,830 | -1.38(-1.64%) |
Mar 07, 2016 | 85.35 | 85.41 | 83.21 | 84.03 | 5,190,336 | -1.67(-1.94%) |
Mar 04, 2016 | 85.65 | 86.18 | 85.17 | 85.69 | 3,342,934 | +0.30(+0.35%) |
Mar 03, 2016 | 85.39 | 85.78 | 84.62 | 85.40 | 4,416,122 | -0.14(-0.17%) |
Mar 02, 2016 | 85.42 | 85.73 | 84.69 | 85.54 | 4,096,441 | -0.20(-0.23%) |
Mar 01, 2016 | 83.53 | 85.77 | 83.48 | 85.74 | 5,219,610 | +3.03(+3.66%) |
Feb 29, 2016 | 83.08 | 84.53 | 82.70 | 82.72 | 4,520,852 | -0.62(-0.74%) |
Feb 26, 2016 | 83.85 | 84.31 | 83.26 | 83.33 | 3,462,401 | +0.14(+0.17%) |
Feb 25, 2016 | 82.36 | 83.20 | 81.38 | 83.19 | 3,447,960 | +0.95(+1.16%) |
Feb 24, 2016 | 81.02 | 82.56 | 80.50 | 82.24 | 3,532,081 | +0.20(+0.24%) |
Feb 23, 2016 | 83.04 | 83.60 | 81.77 | 82.04 | 4,451,997 | -1.53(-1.83%) |
Feb 22, 2016 | 82.59 | 83.96 | 83.29 | 83.57 | 3,164,292 | +0.98(+1.19%) |
Feb 19, 2016 | 81.51 | 82.66 | 81.10 | 82.59 | 3,667,934 | +0.71(+0.87%) |
Feb 18, 2016 | 82.39 | 83.22 | 81.68 | 81.88 | 3,732,165 | -1.11(-1.34%) |
Feb 17, 2016 | 82.73 | 83.36 | 82.40 | 82.99 | 4,353,918 | +0.98(+1.20%) |
Feb 16, 2016 | 81.95 | 82.40 | 81.23 | 82.01 | 4,555,668 | +1.23(+1.52%) |
Feb 12, 2016 | 79.58 | 80.78 | 80.78 | 80.78 | 5,478,248 | +2.65(+3.39%) |
Feb 11, 2016 | 76.27 | 78.79 | 76.11 | 78.14 | 6,602,774 | -1.14(-1.44%) |
Feb 10, 2016 | 79.04 | 80.74 | 78.92 | 79.28 | 5,106,197 | +1.28(+1.63%) |
Feb 09, 2016 | 75.06 | 79.20 | 74.72 | 78.01 | 8,199,060 | +1.26(+1.64%) |
Feb 08, 2016 | 77.50 | 77.79 | 76.01 | 76.75 | 9,681,694 | -2.01(-2.55%) |
Feb 05, 2016 | 81.88 | 82.15 | 78.21 | 78.76 | 8,904,663 | -3.40(-4.14%) |
Feb 04, 2016 | 82.07 | 82.67 | 81.59 | 82.15 | 4,718,415 | -0.13(-0.16%) |
Feb 03, 2016 | 82.37 | 82.56 | 80.38 | 82.29 | 5,519,558 | +0.51(+0.63%) |
Feb 02, 2016 | 83.44 | 83.50 | 81.24 | 81.77 | 7,457,262 | -2.57(-3.05%) |
Feb 01, 2016 | 84.24 | 84.89 | 83.01 | 84.34 | 6,259,100 | -0.38(-0.45%) |
Jan 29, 2016 | 77.51 | 84.93 | 77.08 | 84.72 | 17,244,488 | +5.33(+6.71%) |
Jan 28, 2016 | 81.21 | 81.51 | 79.32 | 79.39 | 9,633,464 | -1.31(-1.63%) |
Jan 27, 2016 | 82.69 | 82.84 | 80.26 | 80.71 | 7,091,677 | -2.08(-2.52%) |
Jan 26, 2016 | 82.79 | 83.27 | 82.22 | 82.79 | 5,120,307 | +0.22(+0.27%) |
Jan 25, 2016 | 83.77 | 83.92 | 82.46 | 82.57 | 5,370,053 | -1.17(-1.40%) |
Jan 22, 2016 | 83.49 | 84.53 | 83.26 | 83.74 | 5,162,189 | +1.79(+2.18%) |
Jan 21, 2016 | 81.11 | 83.30 | 80.47 | 81.95 | 6,294,056 | +0.94(+1.16%) |
Jan 20, 2016 | 80.61 | 81.80 | 79.48 | 81.01 | 12,265,331 | -1.04(-1.26%) |
Jan 19, 2016 | 85.23 | 85.40 | 81.36 | 82.05 | 10,691,831 | -2.37(-2.81%) |
Jan 15, 2016 | 83.83 | 84.42 | 84.42 | 84.42 | 6,788,098 | -1.90(-2.20%) |
Jan 14, 2016 | 85.08 | 87.26 | 84.85 | 86.32 | 6,553,190 | +1.45(+1.70%) |
Jan 13, 2016 | 87.62 | 87.69 | 84.46 | 84.88 | 5,143,738 | -2.14(-2.46%) |
Jan 12, 2016 | 87.18 | 87.43 | 85.76 | 87.02 | 4,666,417 | +0.82(+0.95%) |
Jan 11, 2016 | 85.89 | 86.69 | 84.97 | 86.20 | 6,142,573 | +0.66(+0.77%) |
Jan 08, 2016 | 87.52 | 87.78 | 85.38 | 85.54 | 6,212,594 | -1.67(-1.91%) |
Jan 07, 2016 | 87.13 | 87.90 | 86.30 | 87.21 | 6,934,623 | -1.63(-1.83%) |
Jan 06, 2016 | 88.97 | 89.82 | 88.48 | 88.84 | 4,592,104 | -1.38(-1.53%) |
Jan 05, 2016 | 90.59 | 91.01 | 89.66 | 90.22 | 4,582,910 | +0.17(+0.19%) |