Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 78.72 | 82.10 | 77.81 | 79.49 | 3,259,399 | +1.09(+1.39%) |
Mar 30, 2016 | 80.11 | 81.99 | 77.69 | 78.40 | 1,729,513 | -0.84(-1.06%) |
Mar 29, 2016 | 78.49 | 79.37 | 76.79 | 79.24 | 1,742,088 | +0.54(+0.69%) |
Mar 28, 2016 | 80.85 | 81.26 | 77.67 | 78.70 | 1,508,397 | -1.88(-2.33%) |
Mar 24, 2016 | 79.71 | 80.58 | 80.58 | 80.58 | 1,888,300 | +0.43(+0.54%) |
Mar 23, 2016 | 86.00 | 86.00 | 80.00 | 80.15 | 2,196,777 | -6.63(-7.64%) |
Mar 22, 2016 | 83.65 | 86.91 | 83.31 | 86.78 | 1,785,093 | +2.76(+3.28%) |
Mar 21, 2016 | 82.01 | 84.75 | 81.52 | 84.02 | 1,784,542 | +1.50(+1.82%) |
Mar 18, 2016 | 79.74 | 83.14 | 78.47 | 82.52 | 3,768,290 | +3.34(+4.22%) |
Mar 17, 2016 | 79.33 | 80.09 | 75.90 | 79.18 | 2,657,969 | -0.12(-0.15%) |
Mar 16, 2016 | 82.06 | 83.34 | 77.51 | 79.30 | 2,957,022 | -3.53(-4.26%) |
Mar 15, 2016 | 84.55 | 85.41 | 82.25 | 82.83 | 1,762,560 | -2.76(-3.22%) |
Mar 14, 2016 | 86.11 | 86.96 | 83.98 | 85.59 | 2,014,263 | -0.67(-0.78%) |
Mar 11, 2016 | 83.82 | 86.34 | 83.03 | 86.26 | 1,715,925 | +3.98(+4.84%) |
Mar 10, 2016 | 85.16 | 85.43 | 81.16 | 82.28 | 2,456,771 | -2.35(-2.78%) |
Mar 09, 2016 | 87.45 | 87.45 | 84.35 | 84.63 | 2,201,846 | -2.28(-2.62%) |
Mar 08, 2016 | 90.63 | 90.89 | 85.05 | 86.91 | 2,776,549 | -4.04(-4.44%) |
Mar 07, 2016 | 87.36 | 91.00 | 85.94 | 90.95 | 1,647,733 | +2.59(+2.93%) |
Mar 04, 2016 | 89.91 | 90.19 | 87.92 | 88.36 | 1,703,397 | -1.09(-1.22%) |
Mar 03, 2016 | 92.25 | 93.00 | 89.10 | 89.45 | 1,575,719 | -3.07(-3.32%) |
Mar 02, 2016 | 88.94 | 93.42 | 88.75 | 92.52 | 2,779,440 | +2.95(+3.29%) |
Mar 01, 2016 | 86.13 | 89.61 | 84.26 | 89.57 | 1,991,285 | +4.08(+4.77%) |
Feb 29, 2016 | 86.83 | 88.97 | 84.60 | 85.49 | 1,762,203 | -1.51(-1.74%) |
Feb 26, 2016 | 86.44 | 87.93 | 85.39 | 87.00 | 1,408,749 | +1.47(+1.72%) |
Feb 25, 2016 | 87.33 | 88.94 | 84.34 | 85.53 | 1,387,814 | -1.24(-1.43%) |
Feb 24, 2016 | 84.12 | 87.09 | 82.44 | 86.77 | 1,809,507 | +1.49(+1.75%) |
Feb 23, 2016 | 88.06 | 89.30 | 84.77 | 85.28 | 1,757,670 | -3.72(-4.18%) |
Feb 22, 2016 | 89.41 | 91.60 | 87.85 | 89.00 | 1,599,928 | +0.92(+1.04%) |
Feb 19, 2016 | 85.99 | 88.50 | 84.04 | 88.08 | 2,029,687 | +1.44(+1.66%) |
Feb 18, 2016 | 87.87 | 88.47 | 85.75 | 86.64 | 2,133,869 | -1.61(-1.82%) |
Feb 17, 2016 | 86.07 | 88.46 | 83.50 | 88.25 | 2,276,253 | +2.88(+3.37%) |
Feb 16, 2016 | 85.42 | 85.85 | 83.01 | 85.37 | 2,191,108 | +2.14(+2.57%) |
Feb 12, 2016 | 81.94 | 83.23 | 83.23 | 83.23 | 2,771,700 | +3.52(+4.42%) |
Feb 11, 2016 | 79.21 | 81.16 | 78.51 | 79.71 | 3,894,627 | -2.02(-2.47%) |
Feb 10, 2016 | 82.26 | 84.06 | 80.25 | 81.73 | 4,115,279 | +1.59(+1.98%) |
Feb 09, 2016 | 80.25 | 83.53 | 79.44 | 80.14 | 4,159,143 | -1.86(-2.27%) |
Feb 08, 2016 | 85.23 | 85.85 | 79.81 | 82.00 | 4,215,071 | -4.61(-5.32%) |
Feb 05, 2016 | 89.78 | 92.23 | 84.54 | 86.61 | 4,571,268 | -5.11(-5.57%) |
Feb 04, 2016 | 93.49 | 96.35 | 90.71 | 91.72 | 2,452,985 | -2.16(-2.30%) |
Feb 03, 2016 | 91.54 | 93.98 | 86.12 | 93.88 | 3,256,678 | +2.90(+3.19%) |
Feb 02, 2016 | 90.59 | 92.68 | 89.43 | 90.98 | 3,142,883 | -1.41(-1.53%) |
Feb 01, 2016 | 91.92 | 93.99 | 89.75 | 92.39 | 2,913,248 | +1.64(+1.81%) |
Jan 29, 2016 | 92.72 | 94.49 | 90.00 | 90.75 | 3,485,582 | -2.01(-2.17%) |
Jan 28, 2016 | 91.00 | 94.09 | 81.98 | 92.76 | 8,087,847 | +0.26(+0.28%) |
Jan 27, 2016 | 92.35 | 96.09 | 89.92 | 92.50 | 3,624,409 | +0.30(+0.33%) |
Jan 26, 2016 | 92.70 | 93.43 | 90.47 | 92.20 | 2,560,566 | +0.08(+0.09%) |
Jan 25, 2016 | 94.24 | 95.13 | 92.01 | 92.12 | 2,661,297 | -2.59(-2.73%) |
Jan 22, 2016 | 97.00 | 97.77 | 93.65 | 94.71 | 2,572,854 | -0.36(-0.38%) |
Jan 21, 2016 | 97.06 | 98.84 | 94.84 | 95.07 | 2,881,144 | -1.92(-1.98%) |
Jan 20, 2016 | 93.33 | 98.58 | 89.97 | 96.99 | 4,089,325 | +2.00(+2.11%) |
Jan 19, 2016 | 100.54 | 101.46 | 92.57 | 94.99 | 2,779,826 | -2.92(-2.98%) |
Jan 15, 2016 | 98.15 | 97.91 | 97.91 | 97.91 | 3,222,200 | -4.00(-3.93%) |
Jan 14, 2016 | 97.44 | 103.95 | 94.68 | 101.91 | 3,688,585 | +5.54(+5.75%) |
Jan 13, 2016 | 104.30 | 105.50 | 95.68 | 96.37 | 5,709,229 | -7.27(-7.01%) |
Jan 12, 2016 | 104.95 | 108.71 | 98.87 | 103.64 | 3,253,535 | -0.31(-0.30%) |
Jan 11, 2016 | 109.88 | 109.94 | 101.49 | 103.95 | 3,230,624 | -6.76(-6.11%) |
Jan 08, 2016 | 115.62 | 117.11 | 110.55 | 110.71 | 1,823,007 | -4.25(-3.70%) |
Jan 07, 2016 | 119.01 | 119.82 | 113.85 | 114.96 | 2,362,259 | -7.27(-5.95%) |
Jan 06, 2016 | 120.80 | 123.17 | 119.51 | 122.23 | 1,692,442 | -1.22(-0.99%) |
Jan 05, 2016 | 123.89 | 124.96 | 121.90 | 123.45 | 1,300,116 | +0.56(+0.46%) |