Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 85.01 | 85.29 | 84.77 | 84.94 | 481,280 | -1.02(-1.19%) |
Mar 30, 2016 | 86.28 | 86.36 | 85.84 | 85.96 | 404,996 | -0.60(-0.69%) |
Mar 29, 2016 | 86.28 | 86.62 | 85.75 | 86.56 | 432,917 | +1.34(+1.57%) |
Mar 28, 2016 | 85.07 | 85.53 | 84.75 | 85.22 | 573,925 | +1.86(+2.23%) |
Mar 24, 2016 | 83.42 | 83.36 | 83.36 | 83.36 | 509,900 | -1.40(-1.65%) |
Mar 23, 2016 | 85.06 | 85.46 | 84.76 | 84.76 | 371,205 | -0.39(-0.46%) |
Mar 22, 2016 | 84.77 | 85.72 | 84.49 | 85.15 | 406,411 | +1.14(+1.36%) |
Mar 21, 2016 | 83.43 | 84.23 | 83.43 | 84.01 | 563,889 | +0.42(+0.51%) |
Mar 18, 2016 | 83.33 | 83.84 | 82.96 | 83.58 | 785,038 | -1.04(-1.23%) |
Mar 17, 2016 | 83.81 | 85.06 | 83.46 | 84.63 | 452,431 | +0.31(+0.36%) |
Mar 16, 2016 | 83.48 | 84.50 | 83.19 | 84.32 | 437,435 | +0.25(+0.30%) |
Mar 15, 2016 | 84.22 | 84.23 | 83.46 | 84.07 | 516,826 | -1.36(-1.59%) |
Mar 14, 2016 | 85.66 | 85.85 | 85.32 | 85.42 | 320,853 | -0.24(-0.28%) |
Mar 11, 2016 | 85.20 | 85.68 | 85.10 | 85.67 | 276,375 | +1.71(+2.04%) |
Mar 10, 2016 | 85.27 | 85.45 | 83.24 | 83.96 | 820,000 | +0.65(+0.78%) |
Mar 09, 2016 | 83.79 | 83.83 | 82.96 | 83.31 | 258,524 | +0.34(+0.41%) |
Mar 08, 2016 | 83.52 | 83.66 | 82.81 | 82.97 | 586,006 | -1.64(-1.94%) |
Mar 07, 2016 | 84.08 | 85.11 | 83.95 | 84.61 | 951,096 | -1.29(-1.50%) |
Mar 04, 2016 | 85.90 | 86.18 | 85.46 | 85.90 | 261,033 | +0.77(+0.90%) |
Mar 03, 2016 | 84.44 | 85.13 | 84.40 | 85.13 | 368,905 | +1.24(+1.48%) |
Mar 02, 2016 | 83.78 | 84.13 | 83.52 | 83.89 | 351,625 | +0.45(+0.55%) |
Mar 01, 2016 | 82.56 | 83.62 | 82.24 | 83.43 | 438,468 | +1.81(+2.22%) |
Feb 29, 2016 | 82.41 | 82.55 | 81.62 | 81.62 | 540,287 | -0.82(-0.99%) |
Feb 26, 2016 | 82.33 | 83.17 | 82.04 | 82.44 | 628,313 | -0.34(-0.41%) |
Feb 25, 2016 | 82.01 | 82.79 | 81.90 | 82.77 | 1,082,741 | +0.77(+0.94%) |
Feb 24, 2016 | 82.38 | 82.50 | 80.64 | 82.01 | 802,012 | -0.81(-0.98%) |
Feb 23, 2016 | 83.54 | 83.63 | 82.74 | 82.81 | 206,339 | -0.84(-1.00%) |
Feb 22, 2016 | 83.17 | 83.75 | 83.16 | 83.65 | 379,283 | +1.08(+1.31%) |
Feb 19, 2016 | 82.86 | 82.99 | 82.17 | 82.57 | 923,271 | -1.68(-1.99%) |
Feb 18, 2016 | 85.13 | 85.42 | 84.07 | 84.25 | 286,624 | -0.53(-0.63%) |
Feb 17, 2016 | 84.44 | 85.03 | 84.37 | 84.78 | 888,366 | -0.06(-0.07%) |
Feb 16, 2016 | 84.72 | 85.14 | 84.25 | 84.84 | 606,727 | +2.31(+2.80%) |
Feb 12, 2016 | 80.89 | 82.53 | 82.53 | 82.53 | 852,341 | +0.14(+0.17%) |
Feb 11, 2016 | 82.56 | 82.94 | 81.68 | 82.39 | 696,063 | -1.33(-1.58%) |
Feb 10, 2016 | 85.17 | 85.83 | 83.61 | 83.72 | 528,088 | -0.05(-0.07%) |
Feb 09, 2016 | 83.10 | 84.32 | 82.78 | 83.77 | 634,519 | -1.80(-2.10%) |
Feb 08, 2016 | 86.04 | 86.10 | 84.66 | 85.57 | 877,103 | -0.99(-1.14%) |
Feb 05, 2016 | 88.00 | 88.22 | 85.46 | 86.55 | 1,085,495 | -3.06(-3.41%) |
Feb 04, 2016 | 90.16 | 89.76 | 88.39 | 89.61 | 713,726 | -0.55(-0.61%) |
Feb 03, 2016 | 91.33 | 91.54 | 88.91 | 90.16 | 794,103 | -3.14(-3.37%) |
Feb 02, 2016 | 94.21 | 94.21 | 92.91 | 93.30 | 450,399 | -1.10(-1.16%) |
Feb 01, 2016 | 94.09 | 94.70 | 93.43 | 94.40 | 531,491 | +0.29(+0.31%) |
Jan 29, 2016 | 93.11 | 94.11 | 92.53 | 94.11 | 951,458 | +3.07(+3.37%) |
Jan 28, 2016 | 91.49 | 91.49 | 90.11 | 91.05 | 400,150 | +0.63(+0.69%) |
Jan 27, 2016 | 90.95 | 91.81 | 90.01 | 90.42 | 409,338 | +0.76(+0.85%) |
Jan 26, 2016 | 88.84 | 89.68 | 88.74 | 89.66 | 342,069 | +0.74(+0.83%) |
Jan 25, 2016 | 89.67 | 89.85 | 88.77 | 88.92 | 317,015 | -1.99(-2.19%) |
Jan 22, 2016 | 90.25 | 90.98 | 90.03 | 90.91 | 759,462 | +3.80(+4.37%) |
Jan 21, 2016 | 86.53 | 87.86 | 85.83 | 87.11 | 363,852 | -0.32(-0.37%) |
Jan 20, 2016 | 88.05 | 88.15 | 85.42 | 87.43 | 1,275,612 | -2.75(-3.05%) |
Jan 19, 2016 | 90.96 | 91.03 | 89.28 | 90.18 | 619,179 | +1.90(+2.15%) |
Jan 15, 2016 | 89.43 | 88.29 | 88.29 | 88.29 | 812,422 | -2.89(-3.17%) |
Jan 14, 2016 | 90.46 | 91.45 | 89.55 | 91.18 | 451,793 | +1.02(+1.13%) |
Jan 13, 2016 | 91.89 | 92.02 | 89.81 | 90.16 | 441,069 | -0.66(-0.73%) |
Jan 12, 2016 | 91.46 | 91.52 | 89.75 | 90.82 | 435,172 | +0.80(+0.89%) |
Jan 11, 2016 | 89.59 | 90.07 | 88.96 | 90.02 | 652,289 | +1.37(+1.55%) |
Jan 08, 2016 | 91.20 | 91.49 | 88.54 | 88.65 | 810,913 | -1.97(-2.17%) |
Jan 07, 2016 | 91.02 | 91.45 | 90.53 | 90.62 | 519,669 | -2.20(-2.37%) |
Jan 06, 2016 | 92.97 | 93.15 | 92.33 | 92.82 | 354,033 | -2.16(-2.28%) |
Jan 05, 2016 | 95.30 | 95.30 | 94.21 | 94.98 | 390,783 | -0.25(-0.26%) |