Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.26 | 87.61 | 85.80 | 86.54 | 30,640 | +0.57(+0.66%) |
Mar 30, 2016 | 85.97 | 86.43 | 84.83 | 85.97 | 30,795 | +0.06(+0.07%) |
Mar 29, 2016 | 82.56 | 86.14 | 82.44 | 85.91 | 33,995 | +3.07(+3.71%) |
Mar 28, 2016 | 83.64 | 83.64 | 82.22 | 82.84 | 21,577 | -0.28(-0.34%) |
Mar 24, 2016 | 82.61 | 83.13 | 83.13 | 83.13 | 19,298 | -0.11(-0.14%) |
Mar 23, 2016 | 84.04 | 84.09 | 83.18 | 83.24 | 25,379 | -0.80(-0.95%) |
Mar 22, 2016 | 84.49 | 85.06 | 83.64 | 84.04 | 20,642 | -1.14(-1.34%) |
Mar 21, 2016 | 84.61 | 85.86 | 84.38 | 85.17 | 36,352 | +0.57(+0.67%) |
Mar 18, 2016 | 85.40 | 85.86 | 84.55 | 84.61 | 54,259 | -0.34(-0.40%) |
Mar 17, 2016 | 83.07 | 85.37 | 83.07 | 84.95 | 43,199 | +1.42(+1.70%) |
Mar 16, 2016 | 83.18 | 83.87 | 82.70 | 83.52 | 44,296 | -0.17(-0.20%) |
Mar 15, 2016 | 84.04 | 85.03 | 83.30 | 83.70 | 31,026 | -0.34(-0.41%) |
Mar 14, 2016 | 83.75 | 85.29 | 83.41 | 84.04 | 33,155 | -0.28(-0.34%) |
Mar 11, 2016 | 84.21 | 85.15 | 83.58 | 84.32 | 39,278 | +0.26(+0.30%) |
Mar 10, 2016 | 84.66 | 85.35 | 83.24 | 84.07 | 28,203 | -0.60(-0.71%) |
Mar 09, 2016 | 83.70 | 85.35 | 83.70 | 84.66 | 46,012 | +1.34(+1.60%) |
Mar 08, 2016 | 83.30 | 85.00 | 83.18 | 83.33 | 35,228 | -0.48(-0.58%) |
Mar 07, 2016 | 83.30 | 84.03 | 82.97 | 83.81 | 65,281 | -0.17(-0.20%) |
Mar 04, 2016 | 83.81 | 85.15 | 82.74 | 83.98 | 102,892 | +0.56(+0.67%) |
Mar 03, 2016 | 83.36 | 84.15 | 82.63 | 83.42 | 60,130 | -0.39(-0.47%) |
Mar 02, 2016 | 86.95 | 86.95 | 83.14 | 83.81 | 63,808 | -3.14(-3.61%) |
Mar 01, 2016 | 83.81 | 87.45 | 83.36 | 86.95 | 96,078 | +3.14(+3.75%) |
Feb 29, 2016 | 84.03 | 87.09 | 82.86 | 83.81 | 146,615 | +0.56(+0.67%) |
Feb 26, 2016 | 85.77 | 86.14 | 82.13 | 83.25 | 116,939 | -3.64(-4.19%) |
Feb 25, 2016 | 86.22 | 87.23 | 85.83 | 86.89 | 46,496 | +0.67(+0.78%) |
Feb 24, 2016 | 83.75 | 86.28 | 83.08 | 86.22 | 35,641 | +2.24(+2.67%) |
Feb 23, 2016 | 83.87 | 85.55 | 83.87 | 83.98 | 57,445 | -0.22(-0.27%) |
Feb 22, 2016 | 86.22 | 86.33 | 83.42 | 84.20 | 68,397 | -0.17(-0.20%) |
Feb 19, 2016 | 84.65 | 84.93 | 83.22 | 84.37 | 30,865 | -0.39(-0.46%) |
Feb 18, 2016 | 86.22 | 86.36 | 83.92 | 84.76 | 51,952 | -1.63(-1.88%) |
Feb 17, 2016 | 86.11 | 86.72 | 85.86 | 86.39 | 88,976 | +0.62(+0.72%) |
Feb 16, 2016 | 84.09 | 86.33 | 83.11 | 85.77 | 58,022 | +1.85(+2.20%) |
Feb 12, 2016 | 82.80 | 83.92 | 83.92 | 83.92 | 26,561 | +1.18(+1.42%) |
Feb 11, 2016 | 81.34 | 83.75 | 79.24 | 82.74 | 32,316 | +0.34(+0.41%) |
Feb 10, 2016 | 82.63 | 84.09 | 81.90 | 82.41 | 49,198 | +0.39(+0.48%) |
Feb 09, 2016 | 81.73 | 82.63 | 80.89 | 82.02 | 50,013 | -0.34(-0.41%) |
Feb 08, 2016 | 82.41 | 83.42 | 81.45 | 82.35 | 52,580 | -0.78(-0.94%) |
Feb 05, 2016 | 86.11 | 88.07 | 82.69 | 83.14 | 50,535 | -1.51(-1.79%) |
Feb 04, 2016 | 84.76 | 86.28 | 84.31 | 84.65 | 28,521 | -0.17(-0.20%) |
Feb 03, 2016 | 85.88 | 85.88 | 83.53 | 84.82 | 30,824 | -0.34(-0.40%) |
Feb 02, 2016 | 86.50 | 87.06 | 84.96 | 85.15 | 28,060 | -2.41(-2.75%) |
Feb 01, 2016 | 87.23 | 87.62 | 85.66 | 87.56 | 71,762 | -0.11(-0.13%) |
Jan 29, 2016 | 84.93 | 87.79 | 84.93 | 87.68 | 72,445 | +2.52(+2.96%) |
Jan 28, 2016 | 85.15 | 86.89 | 84.20 | 85.15 | 53,195 | +0.67(+0.80%) |
Jan 27, 2016 | 84.54 | 86.44 | 83.87 | 84.48 | 56,577 | -0.34(-0.40%) |
Jan 26, 2016 | 84.31 | 85.49 | 84.03 | 84.82 | 50,949 | +0.95(+1.14%) |
Jan 25, 2016 | 84.09 | 84.43 | 81.85 | 83.87 | 61,009 | +0.22(+0.27%) |
Jan 22, 2016 | 82.46 | 83.64 | 81.79 | 83.64 | 50,456 | +2.02(+2.47%) |
Jan 21, 2016 | 84.59 | 84.59 | 81.57 | 81.62 | 62,814 | -2.52(-3.00%) |
Jan 20, 2016 | 82.52 | 84.31 | 78.95 | 84.15 | 87,496 | +0.73(+0.87%) |
Jan 19, 2016 | 82.63 | 83.87 | 81.57 | 83.42 | 65,611 | +1.57(+1.92%) |
Jan 15, 2016 | 79.88 | 81.85 | 81.85 | 81.85 | 110,025 | +0.00(+0.00%) |
Jan 14, 2016 | 80.61 | 82.02 | 79.60 | 81.85 | 77,010 | +1.40(+1.74%) |
Jan 13, 2016 | 83.14 | 83.70 | 80.00 | 80.45 | 41,686 | -2.13(-2.58%) |
Jan 12, 2016 | 84.71 | 84.76 | 81.06 | 82.58 | 48,439 | -1.91(-2.26%) |
Jan 11, 2016 | 83.14 | 84.48 | 82.63 | 84.48 | 81,700 | +1.51(+1.82%) |
Jan 08, 2016 | 83.75 | 84.93 | 82.97 | 82.97 | 41,580 | -0.62(-0.74%) |
Jan 07, 2016 | 84.37 | 85.88 | 83.58 | 83.58 | 47,064 | -2.35(-2.74%) |
Jan 06, 2016 | 84.87 | 86.50 | 84.87 | 85.94 | 48,208 | -0.06(-0.07%) |
Jan 05, 2016 | 86.00 | 86.61 | 84.87 | 86.00 | 27,788 | +0.39(+0.46%) |