Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 83.34 | 86.26 | 83.32 | 85.26 | 6,423,647 | +1.92(+2.30%) |
Mar 30, 2016 | 84.68 | 85.78 | 82.93 | 83.34 | 6,915,765 | -0.55(-0.65%) |
Mar 29, 2016 | 81.99 | 83.95 | 80.75 | 83.89 | 6,969,425 | +1.48(+1.80%) |
Mar 28, 2016 | 84.01 | 84.30 | 82.24 | 82.41 | 4,344,968 | -1.11(-1.33%) |
Mar 24, 2016 | 82.54 | 83.52 | 83.52 | 83.52 | 7,044,770 | +0.40(+0.48%) |
Mar 23, 2016 | 85.74 | 86.28 | 82.99 | 83.12 | 7,377,866 | -2.84(-3.30%) |
Mar 22, 2016 | 83.41 | 86.24 | 83.23 | 85.96 | 7,528,695 | +2.16(+2.58%) |
Mar 21, 2016 | 81.87 | 84.30 | 81.76 | 83.80 | 6,615,510 | +1.68(+2.05%) |
Mar 18, 2016 | 81.03 | 82.63 | 79.98 | 82.12 | 8,322,501 | +1.39(+1.72%) |
Mar 17, 2016 | 81.39 | 81.83 | 79.02 | 80.73 | 8,750,251 | -1.02(-1.24%) |
Mar 16, 2016 | 82.16 | 83.48 | 80.62 | 81.75 | 9,902,206 | -0.41(-0.50%) |
Mar 15, 2016 | 84.29 | 84.77 | 81.82 | 82.16 | 7,839,965 | -3.26(-3.81%) |
Mar 14, 2016 | 85.53 | 86.14 | 85.17 | 85.42 | 2,898,882 | -0.16(-0.19%) |
Mar 11, 2016 | 84.27 | 85.65 | 83.78 | 85.58 | 5,460,078 | +2.24(+2.69%) |
Mar 10, 2016 | 84.21 | 85.66 | 82.46 | 83.34 | 6,740,847 | -0.67(-0.80%) |
Mar 09, 2016 | 85.37 | 85.54 | 82.88 | 84.01 | 8,970,722 | -0.98(-1.15%) |
Mar 08, 2016 | 87.71 | 87.87 | 84.77 | 84.99 | 5,165,302 | -3.15(-3.57%) |
Mar 07, 2016 | 85.50 | 88.89 | 85.25 | 88.14 | 6,415,369 | +2.17(+2.52%) |
Mar 04, 2016 | 86.54 | 87.47 | 85.40 | 85.97 | 7,435,587 | -0.36(-0.42%) |
Mar 03, 2016 | 87.66 | 87.69 | 85.90 | 86.33 | 3,251,473 | -1.27(-1.45%) |
Mar 02, 2016 | 86.66 | 88.15 | 86.28 | 87.60 | 6,900,862 | +0.93(+1.07%) |
Mar 01, 2016 | 83.83 | 86.69 | 82.90 | 86.67 | 8,447,462 | +3.65(+4.40%) |
Feb 29, 2016 | 85.38 | 85.47 | 83.02 | 83.02 | 5,270,273 | -2.42(-2.83%) |
Feb 26, 2016 | 85.52 | 86.16 | 84.83 | 85.43 | 5,192,313 | +0.71(+0.84%) |
Feb 25, 2016 | 84.95 | 85.97 | 83.86 | 84.72 | 3,584,532 | +0.18(+0.21%) |
Feb 24, 2016 | 83.01 | 84.71 | 81.75 | 84.55 | 6,509,489 | +0.44(+0.53%) |
Feb 23, 2016 | 85.71 | 86.54 | 84.04 | 84.10 | 4,175,235 | -2.03(-2.35%) |
Feb 22, 2016 | 86.89 | 87.03 | 85.59 | 86.13 | 4,438,063 | +0.58(+0.68%) |
Feb 19, 2016 | 84.51 | 85.85 | 83.48 | 85.54 | 5,600,501 | +0.79(+0.93%) |
Feb 18, 2016 | 87.29 | 87.43 | 84.62 | 84.76 | 6,408,534 | -2.25(-2.59%) |
Feb 17, 2016 | 86.09 | 87.11 | 84.52 | 87.01 | 7,799,223 | +2.48(+2.94%) |
Feb 16, 2016 | 83.42 | 84.54 | 83.12 | 84.53 | 8,103,696 | +2.46(+3.00%) |
Feb 12, 2016 | 80.86 | 82.07 | 82.07 | 82.07 | 7,396,563 | +2.34(+2.93%) |
Feb 11, 2016 | 79.38 | 80.45 | 78.59 | 79.73 | 8,543,434 | -1.92(-2.36%) |
Feb 10, 2016 | 81.50 | 84.16 | 81.24 | 81.66 | 6,575,598 | +0.50(+0.62%) |
Feb 09, 2016 | 78.65 | 82.73 | 78.42 | 81.16 | 10,775,368 | +0.09(+0.11%) |
Feb 08, 2016 | 81.92 | 82.27 | 79.65 | 81.07 | 9,940,153 | -2.65(-3.17%) |
Feb 05, 2016 | 86.11 | 86.51 | 82.61 | 83.72 | 12,756,467 | -2.76(-3.19%) |
Feb 04, 2016 | 85.77 | 88.79 | 84.95 | 86.48 | 12,062,844 | +0.23(+0.26%) |
Feb 03, 2016 | 85.44 | 86.29 | 82.21 | 86.25 | 12,261,338 | +0.98(+1.15%) |
Feb 02, 2016 | 86.50 | 87.16 | 84.53 | 85.28 | 7,292,584 | -2.46(-2.80%) |
Feb 01, 2016 | 86.53 | 88.36 | 85.54 | 87.73 | 6,249,404 | +0.48(+0.55%) |
Jan 29, 2016 | 85.89 | 87.66 | 85.10 | 87.25 | 8,983,023 | +1.17(+1.36%) |
Jan 28, 2016 | 89.36 | 90.17 | 84.64 | 86.08 | 18,481,204 | -3.24(-3.63%) |
Jan 27, 2016 | 92.75 | 93.41 | 88.69 | 89.33 | 7,961,427 | -2.84(-3.08%) |
Jan 26, 2016 | 92.74 | 93.07 | 90.11 | 92.16 | 7,355,996 | -0.37(-0.40%) |
Jan 25, 2016 | 93.78 | 94.92 | 92.44 | 92.53 | 5,549,341 | -1.57(-1.67%) |
Jan 22, 2016 | 93.38 | 94.48 | 92.05 | 94.10 | 7,373,023 | +3.03(+3.33%) |
Jan 21, 2016 | 92.53 | 93.93 | 90.92 | 91.07 | 10,100,802 | -2.20(-2.36%) |
Jan 20, 2016 | 88.70 | 94.66 | 87.73 | 93.28 | 14,054,768 | +2.50(+2.75%) |
Jan 19, 2016 | 93.99 | 94.72 | 89.21 | 90.78 | 10,186,367 | -2.07(-2.23%) |
Jan 15, 2016 | 90.46 | 92.85 | 92.85 | 92.85 | 10,760,919 | -2.37(-2.49%) |
Jan 14, 2016 | 91.65 | 96.42 | 89.35 | 95.22 | 13,347,546 | +3.69(+4.03%) |
Jan 13, 2016 | 97.04 | 97.66 | 91.31 | 91.53 | 10,555,810 | -5.25(-5.42%) |
Jan 12, 2016 | 96.55 | 98.80 | 93.46 | 96.77 | 12,099,230 | +1.47(+1.55%) |
Jan 11, 2016 | 99.53 | 99.57 | 93.12 | 95.30 | 11,516,656 | -3.43(-3.48%) |
Jan 08, 2016 | 102.10 | 102.36 | 98.54 | 98.73 | 7,733,020 | -1.82(-1.81%) |
Jan 07, 2016 | 102.42 | 103.30 | 100.56 | 100.56 | 10,240,218 | -4.36(-4.15%) |
Jan 06, 2016 | 104.71 | 106.38 | 103.94 | 104.92 | 6,950,945 | -1.91(-1.79%) |
Jan 05, 2016 | 106.95 | 108.13 | 106.07 | 106.82 | 4,999,970 | +0.03(+0.03%) |