Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 85.78 | 87.98 | 85.65 | 87.47 | 2,312,080 | +1.13(+1.31%) |
Mar 30, 2016 | 84.72 | 86.57 | 84.11 | 86.34 | 1,868,886 | +2.51(+2.99%) |
Mar 29, 2016 | 83.00 | 84.02 | 83.00 | 83.83 | 521,862 | +0.69(+0.83%) |
Mar 28, 2016 | 82.91 | 83.45 | 82.28 | 83.14 | 580,979 | +0.31(+0.37%) |
Mar 24, 2016 | 82.86 | 82.83 | 82.83 | 82.83 | 610,500 | -0.36(-0.43%) |
Mar 23, 2016 | 83.49 | 83.74 | 82.96 | 83.19 | 1,070,867 | -0.16(-0.19%) |
Mar 22, 2016 | 82.90 | 83.61 | 82.89 | 83.35 | 1,356,589 | +0.10(+0.12%) |
Mar 21, 2016 | 83.35 | 83.55 | 82.78 | 83.25 | 1,259,827 | +0.27(+0.33%) |
Mar 18, 2016 | 82.83 | 83.39 | 81.83 | 82.98 | 1,856,514 | +0.44(+0.53%) |
Mar 17, 2016 | 82.55 | 83.35 | 82.00 | 82.54 | 1,260,264 | -0.36(-0.43%) |
Mar 16, 2016 | 81.78 | 83.39 | 81.77 | 82.90 | 1,106,630 | +0.48(+0.58%) |
Mar 15, 2016 | 82.04 | 82.61 | 81.78 | 82.42 | 1,100,863 | +0.16(+0.19%) |
Mar 14, 2016 | 82.93 | 83.04 | 81.98 | 82.26 | 1,238,364 | -0.74(-0.89%) |
Mar 11, 2016 | 82.74 | 83.28 | 81.80 | 83.00 | 1,878,260 | +0.10(+0.12%) |
Mar 10, 2016 | 84.58 | 84.58 | 81.90 | 82.90 | 1,041,295 | -0.88(-1.05%) |
Mar 09, 2016 | 83.72 | 84.26 | 83.21 | 83.78 | 826,712 | +0.68(+0.82%) |
Mar 08, 2016 | 82.77 | 83.81 | 82.52 | 83.10 | 1,067,974 | -0.30(-0.36%) |
Mar 07, 2016 | 84.30 | 84.48 | 82.94 | 83.40 | 1,355,975 | -0.95(-1.13%) |
Mar 04, 2016 | 85.51 | 85.52 | 84.19 | 84.35 | 2,403,385 | -0.84(-0.99%) |
Mar 03, 2016 | 85.23 | 85.25 | 82.92 | 85.19 | 1,156,538 | +1.21(+1.44%) |
Mar 02, 2016 | 84.50 | 84.99 | 83.50 | 83.98 | 1,110,582 | -0.71(-0.84%) |
Mar 01, 2016 | 83.92 | 85.00 | 83.49 | 84.69 | 1,564,410 | +1.62(+1.95%) |
Feb 29, 2016 | 82.94 | 84.56 | 82.31 | 83.07 | 1,686,260 | +0.39(+0.47%) |
Feb 26, 2016 | 84.51 | 84.63 | 82.06 | 82.68 | 1,377,273 | -0.94(-1.12%) |
Feb 25, 2016 | 83.24 | 83.65 | 82.01 | 83.62 | 1,070,472 | +0.82(+0.99%) |
Feb 24, 2016 | 81.32 | 82.98 | 81.19 | 82.80 | 853,474 | +0.80(+0.98%) |
Feb 23, 2016 | 82.39 | 82.59 | 81.65 | 82.00 | 1,110,230 | -0.31(-0.38%) |
Feb 22, 2016 | 82.26 | 83.14 | 81.83 | 82.31 | 1,917,187 | +0.70(+0.86%) |
Feb 19, 2016 | 81.18 | 81.75 | 80.84 | 81.61 | 1,888,655 | +0.15(+0.18%) |
Feb 18, 2016 | 81.74 | 81.80 | 80.39 | 81.46 | 1,532,660 | +0.07(+0.09%) |
Feb 17, 2016 | 80.79 | 81.50 | 80.19 | 81.39 | 1,214,767 | +0.99(+1.23%) |
Feb 16, 2016 | 79.86 | 80.90 | 79.27 | 80.40 | 1,420,366 | +1.73(+2.20%) |
Feb 12, 2016 | 78.09 | 78.67 | 78.67 | 78.67 | 1,430,900 | +0.76(+0.98%) |
Feb 11, 2016 | 75.93 | 78.48 | 75.50 | 77.91 | 1,265,037 | +0.58(+0.75%) |
Feb 10, 2016 | 77.32 | 78.89 | 76.91 | 77.33 | 1,270,531 | +0.64(+0.83%) |
Feb 09, 2016 | 75.41 | 77.93 | 75.20 | 76.69 | 1,518,865 | -0.22(-0.29%) |
Feb 08, 2016 | 76.72 | 77.49 | 75.20 | 76.91 | 1,993,084 | -1.11(-1.42%) |
Feb 05, 2016 | 79.00 | 79.00 | 77.07 | 78.02 | 1,699,104 | -1.67(-2.10%) |
Feb 04, 2016 | 79.72 | 79.72 | 78.49 | 79.69 | 1,353,102 | -0.08(-0.10%) |
Feb 03, 2016 | 80.03 | 80.24 | 78.39 | 79.77 | 1,852,599 | +1.19(+1.51%) |
Feb 02, 2016 | 79.80 | 80.34 | 78.31 | 78.58 | 1,383,094 | -2.05(-2.54%) |
Feb 01, 2016 | 79.55 | 80.95 | 78.34 | 80.63 | 2,020,517 | +1.82(+2.31%) |
Jan 29, 2016 | 77.19 | 78.84 | 77.12 | 78.81 | 2,373,789 | +1.97(+2.56%) |
Jan 28, 2016 | 78.94 | 79.95 | 75.74 | 76.84 | 3,182,287 | +1.64(+2.18%) |
Jan 27, 2016 | 76.10 | 76.30 | 74.75 | 75.20 | 2,077,576 | -0.85(-1.12%) |
Jan 26, 2016 | 76.46 | 76.63 | 74.00 | 76.05 | 1,530,143 | +0.60(+0.80%) |
Jan 25, 2016 | 75.41 | 76.29 | 75.22 | 75.45 | 2,446,590 | +0.02(+0.03%) |
Jan 22, 2016 | 74.77 | 75.95 | 73.28 | 75.43 | 1,876,545 | +2.67(+3.67%) |
Jan 21, 2016 | 74.56 | 74.85 | 72.44 | 72.76 | 2,744,176 | -1.79(-2.40%) |
Jan 20, 2016 | 74.44 | 75.02 | 71.64 | 74.55 | 3,990,662 | -1.37(-1.80%) |
Jan 19, 2016 | 77.04 | 77.55 | 75.29 | 75.92 | 2,039,090 | -0.03(-0.04%) |
Jan 15, 2016 | 75.13 | 75.95 | 75.95 | 75.95 | 2,037,100 | -1.68(-2.16%) |
Jan 14, 2016 | 76.94 | 77.99 | 75.40 | 77.63 | 1,512,584 | +0.68(+0.88%) |
Jan 13, 2016 | 79.29 | 80.49 | 76.89 | 76.95 | 2,410,389 | -1.80(-2.29%) |
Jan 12, 2016 | 77.52 | 79.48 | 76.73 | 78.75 | 2,678,774 | +1.76(+2.29%) |
Jan 11, 2016 | 77.21 | 77.82 | 76.25 | 76.99 | 1,146,369 | +0.28(+0.37%) |
Jan 08, 2016 | 77.72 | 78.40 | 76.59 | 76.71 | 1,442,457 | -0.80(-1.03%) |
Jan 07, 2016 | 76.38 | 78.21 | 76.22 | 77.51 | 1,676,850 | -0.27(-0.35%) |
Jan 06, 2016 | 77.74 | 78.78 | 76.93 | 77.78 | 1,920,283 | -1.30(-1.64%) |
Jan 05, 2016 | 80.06 | 80.53 | 78.51 | 79.08 | 1,931,454 | -0.40(-0.50%) |