Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.01 | 80.88 | 79.75 | 80.24 | 1,834,008 | +0.09(+0.11%) |
Mar 30, 2016 | 80.72 | 80.93 | 80.02 | 80.15 | 1,089,134 | -0.03(-0.04%) |
Mar 29, 2016 | 79.30 | 80.19 | 79.16 | 80.18 | 1,450,491 | +0.59(+0.74%) |
Mar 28, 2016 | 79.51 | 80.26 | 79.21 | 79.59 | 1,204,757 | +0.08(+0.09%) |
Mar 24, 2016 | 78.95 | 79.52 | 79.52 | 79.52 | 1,472,528 | -0.18(-0.22%) |
Mar 23, 2016 | 79.11 | 79.85 | 78.71 | 79.69 | 2,026,312 | +0.58(+0.73%) |
Mar 22, 2016 | 78.06 | 79.19 | 77.65 | 79.11 | 1,696,369 | +1.09(+1.40%) |
Mar 21, 2016 | 78.18 | 78.22 | 77.26 | 78.02 | 1,352,665 | +0.05(+0.06%) |
Mar 18, 2016 | 78.78 | 78.83 | 77.69 | 77.97 | 2,925,782 | -0.81(-1.03%) |
Mar 17, 2016 | 77.90 | 78.93 | 77.90 | 78.78 | 1,394,869 | +1.03(+1.33%) |
Mar 16, 2016 | 76.96 | 77.91 | 76.67 | 77.75 | 1,505,109 | +0.33(+0.42%) |
Mar 15, 2016 | 77.05 | 77.55 | 76.76 | 77.42 | 1,307,089 | +0.25(+0.32%) |
Mar 14, 2016 | 76.90 | 77.34 | 75.36 | 77.17 | 1,594,850 | +0.03(+0.04%) |
Mar 11, 2016 | 76.75 | 77.39 | 76.02 | 77.14 | 2,368,529 | +0.54(+0.71%) |
Mar 10, 2016 | 75.74 | 76.69 | 75.36 | 76.60 | 2,020,476 | +1.19(+1.58%) |
Mar 09, 2016 | 73.92 | 75.53 | 73.62 | 75.40 | 1,672,274 | +1.65(+2.24%) |
Mar 08, 2016 | 74.08 | 74.38 | 73.44 | 73.75 | 1,161,563 | -0.78(-1.04%) |
Mar 07, 2016 | 75.04 | 75.63 | 74.26 | 74.53 | 1,817,300 | -0.74(-0.99%) |
Mar 04, 2016 | 74.24 | 75.28 | 74.09 | 75.27 | 2,489,899 | +1.40(+1.90%) |
Mar 03, 2016 | 72.08 | 73.87 | 71.85 | 73.87 | 2,173,914 | +1.94(+2.69%) |
Mar 02, 2016 | 71.53 | 71.96 | 70.94 | 71.93 | 1,791,430 | +0.07(+0.10%) |
Mar 01, 2016 | 71.48 | 72.21 | 71.07 | 71.86 | 1,569,029 | +1.05(+1.49%) |
Feb 29, 2016 | 70.70 | 71.77 | 70.53 | 70.80 | 3,423,867 | +0.07(+0.09%) |
Feb 26, 2016 | 71.92 | 72.14 | 70.60 | 70.74 | 1,475,900 | -1.20(-1.66%) |
Feb 25, 2016 | 71.24 | 71.95 | 70.74 | 71.93 | 1,286,686 | +0.41(+0.57%) |
Feb 24, 2016 | 70.69 | 71.62 | 70.28 | 71.52 | 1,453,792 | +0.45(+0.63%) |
Feb 23, 2016 | 71.77 | 72.59 | 70.77 | 71.08 | 2,047,327 | -1.02(-1.42%) |
Feb 22, 2016 | 71.03 | 72.23 | 71.08 | 72.10 | 1,814,643 | +1.06(+1.50%) |
Feb 19, 2016 | 70.35 | 71.08 | 69.95 | 71.03 | 1,666,324 | +0.68(+0.97%) |
Feb 18, 2016 | 71.41 | 71.49 | 70.30 | 70.35 | 2,588,504 | -1.25(-1.75%) |
Feb 17, 2016 | 70.81 | 71.84 | 70.35 | 71.61 | 2,364,518 | +1.31(+1.87%) |
Feb 16, 2016 | 70.81 | 70.82 | 69.30 | 70.30 | 2,874,685 | +0.43(+0.62%) |
Feb 12, 2016 | 69.33 | 69.86 | 69.86 | 69.86 | 2,477,325 | +0.42(+0.61%) |
Feb 11, 2016 | 68.73 | 69.91 | 67.07 | 69.44 | 3,604,790 | -0.46(-0.65%) |
Feb 10, 2016 | 70.19 | 70.78 | 69.81 | 69.90 | 2,251,527 | +0.26(+0.37%) |
Feb 09, 2016 | 69.44 | 70.83 | 68.94 | 69.64 | 4,027,094 | -0.02(-0.04%) |
Feb 08, 2016 | 71.41 | 71.56 | 69.58 | 69.66 | 6,536,738 | -2.53(-3.51%) |
Feb 05, 2016 | 72.51 | 72.84 | 71.47 | 72.20 | 3,513,142 | -0.56(-0.78%) |
Feb 04, 2016 | 74.70 | 74.70 | 72.15 | 72.76 | 3,702,114 | -1.94(-2.60%) |
Feb 03, 2016 | 76.26 | 76.31 | 73.85 | 74.70 | 2,687,782 | -1.31(-1.73%) |
Feb 02, 2016 | 75.94 | 76.09 | 75.22 | 76.02 | 3,223,700 | -0.30(-0.39%) |
Feb 01, 2016 | 75.14 | 76.73 | 74.80 | 76.32 | 5,978,569 | +1.19(+1.58%) |
Jan 29, 2016 | 73.46 | 75.54 | 73.11 | 75.13 | 25,205,444 | +1.69(+2.29%) |
Jan 28, 2016 | 73.19 | 74.36 | 72.90 | 73.44 | 3,298,785 | +0.58(+0.80%) |
Jan 27, 2016 | 70.71 | 74.26 | 70.08 | 72.86 | 4,523,368 | -0.01(-0.01%) |
Jan 26, 2016 | 72.88 | 73.68 | 72.18 | 72.87 | 2,599,805 | +0.13(+0.18%) |
Jan 25, 2016 | 73.50 | 73.73 | 72.65 | 72.74 | 1,681,511 | -1.08(-1.46%) |
Jan 22, 2016 | 72.99 | 74.56 | 72.95 | 73.82 | 2,050,573 | +1.93(+2.69%) |
Jan 21, 2016 | 72.62 | 72.76 | 71.61 | 71.88 | 2,966,658 | +0.25(+0.35%) |
Jan 20, 2016 | 71.75 | 72.13 | 70.84 | 71.63 | 3,786,195 | -0.77(-1.07%) |
Jan 19, 2016 | 72.26 | 72.80 | 71.43 | 72.40 | 2,594,239 | +0.97(+1.36%) |
Jan 15, 2016 | 70.70 | 71.43 | 71.43 | 71.43 | 4,137,145 | -0.59(-0.82%) |
Jan 14, 2016 | 72.78 | 73.48 | 70.36 | 72.02 | 5,122,977 | -0.71(-0.97%) |
Jan 13, 2016 | 74.46 | 74.69 | 72.58 | 72.73 | 2,866,594 | -1.65(-2.22%) |
Jan 12, 2016 | 73.97 | 74.48 | 73.50 | 74.38 | 2,708,467 | +0.92(+1.25%) |
Jan 11, 2016 | 74.25 | 74.83 | 72.95 | 73.46 | 2,180,301 | -0.62(-0.84%) |
Jan 08, 2016 | 75.11 | 75.45 | 73.87 | 74.08 | 2,018,268 | -0.94(-1.25%) |
Jan 07, 2016 | 74.66 | 75.99 | 74.56 | 75.02 | 3,000,377 | -0.37(-0.50%) |
Jan 06, 2016 | 76.07 | 76.25 | 75.03 | 75.39 | 2,634,709 | -1.53(-1.99%) |
Jan 05, 2016 | 76.84 | 77.30 | 76.04 | 76.92 | 2,197,111 | +0.29(+0.38%) |