Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 100.76 | 103.00 | 99.48 | 101.06 | 2,415,803 | -0.70(-0.69%) |
Mar 30, 2016 | 101.12 | 103.36 | 99.28 | 101.76 | 2,969,920 | +2.44(+2.45%) |
Mar 29, 2016 | 93.56 | 99.54 | 92.76 | 99.32 | 2,354,609 | +5.44(+5.79%) |
Mar 28, 2016 | 93.48 | 95.36 | 91.98 | 93.88 | 1,874,087 | +1.30(+1.40%) |
Mar 24, 2016 | 88.96 | 92.58 | 92.58 | 92.58 | 2,473,800 | +0.48(+0.52%) |
Mar 23, 2016 | 95.76 | 95.84 | 91.58 | 92.10 | 2,808,737 | -4.64(-4.80%) |
Mar 22, 2016 | 94.16 | 97.43 | 93.86 | 96.74 | 3,204,213 | +1.24(+1.30%) |
Mar 21, 2016 | 92.88 | 95.78 | 92.62 | 95.50 | 3,005,947 | +2.60(+2.80%) |
Mar 18, 2016 | 93.42 | 94.58 | 91.08 | 92.90 | 3,577,006 | +0.72(+0.78%) |
Mar 17, 2016 | 89.56 | 93.34 | 88.94 | 92.18 | 3,277,096 | +2.62(+2.93%) |
Mar 16, 2016 | 85.26 | 90.26 | 85.20 | 89.56 | 4,794,860 | +3.14(+3.63%) |
Mar 15, 2016 | 85.00 | 86.56 | 84.64 | 86.42 | 3,575,263 | -1.24(-1.41%) |
Mar 14, 2016 | 85.66 | 88.12 | 85.00 | 87.66 | 3,161,199 | +1.36(+1.58%) |
Mar 11, 2016 | 84.12 | 86.30 | 83.64 | 86.30 | 3,670,203 | +4.22(+5.14%) |
Mar 10, 2016 | 81.88 | 84.52 | 78.22 | 82.08 | 5,944,511 | +1.40(+1.74%) |
Mar 09, 2016 | 80.42 | 81.06 | 78.94 | 80.68 | 2,725,547 | +1.10(+1.38%) |
Mar 08, 2016 | 81.06 | 82.26 | 79.36 | 79.58 | 3,137,820 | -3.24(-3.91%) |
Mar 07, 2016 | 81.38 | 84.70 | 81.02 | 82.82 | 2,782,254 | -0.28(-0.34%) |
Mar 04, 2016 | 85.46 | 85.54 | 82.14 | 83.10 | 3,575,439 | -1.02(-1.21%) |
Mar 03, 2016 | 81.04 | 84.91 | 80.40 | 84.12 | 3,743,151 | +2.60(+3.19%) |
Mar 02, 2016 | 79.78 | 81.52 | 78.48 | 81.52 | 2,925,852 | +1.34(+1.67%) |
Mar 01, 2016 | 75.52 | 80.18 | 74.80 | 80.18 | 2,908,508 | +6.42(+8.70%) |
Feb 29, 2016 | 75.24 | 77.24 | 73.64 | 73.76 | 2,999,933 | -1.24(-1.65%) |
Feb 26, 2016 | 77.36 | 77.70 | 74.20 | 75.00 | 3,666,588 | -1.12(-1.47%) |
Feb 25, 2016 | 74.16 | 76.18 | 72.66 | 76.12 | 2,999,950 | +2.56(+3.48%) |
Feb 24, 2016 | 70.10 | 73.94 | 68.84 | 73.56 | 5,007,420 | +0.42(+0.57%) |
Feb 23, 2016 | 76.04 | 76.54 | 72.80 | 73.14 | 3,100,234 | -3.86(-5.01%) |
Feb 22, 2016 | 74.90 | 77.04 | 74.70 | 77.00 | 4,225,519 | +4.14(+5.68%) |
Feb 19, 2016 | 69.76 | 72.98 | 69.12 | 72.86 | 5,287,827 | +1.90(+2.68%) |
Feb 18, 2016 | 71.22 | 72.10 | 69.82 | 70.96 | 4,040,504 | +0.16(+0.23%) |
Feb 17, 2016 | 69.72 | 71.16 | 69.08 | 70.80 | 2,525,964 | +2.66(+3.90%) |
Feb 16, 2016 | 67.40 | 68.34 | 66.30 | 68.14 | 3,338,763 | +2.98(+4.57%) |
Feb 12, 2016 | 64.40 | 65.16 | 65.16 | 65.16 | 3,199,000 | +2.70(+4.32%) |
Feb 11, 2016 | 61.98 | 64.00 | 59.96 | 62.46 | 6,554,602 | -4.04(-6.08%) |
Feb 10, 2016 | 68.24 | 69.42 | 66.34 | 66.50 | 3,432,335 | -0.52(-0.78%) |
Feb 09, 2016 | 64.80 | 68.42 | 64.54 | 67.02 | 4,683,045 | -0.50(-0.74%) |
Feb 08, 2016 | 68.30 | 68.98 | 64.50 | 67.52 | 5,747,100 | -3.42(-4.82%) |
Feb 05, 2016 | 74.06 | 74.14 | 69.70 | 70.94 | 4,816,675 | -2.92(-3.95%) |
Feb 04, 2016 | 73.76 | 75.70 | 72.80 | 73.86 | 3,646,928 | -0.82(-1.10%) |
Feb 03, 2016 | 75.00 | 75.06 | 69.60 | 74.68 | 5,504,182 | +0.96(+1.30%) |
Feb 02, 2016 | 76.54 | 76.70 | 73.08 | 73.72 | 5,709,565 | -5.40(-6.83%) |
Feb 01, 2016 | 77.76 | 80.04 | 76.42 | 79.12 | 3,716,731 | +0.88(+1.12%) |
Jan 29, 2016 | 75.80 | 78.50 | 75.42 | 78.24 | 3,784,215 | +3.00(+3.99%) |
Jan 28, 2016 | 75.20 | 75.74 | 72.00 | 75.24 | 4,547,612 | +2.48(+3.41%) |
Jan 27, 2016 | 75.02 | 77.46 | 71.72 | 72.76 | 6,362,741 | -3.10(-4.09%) |
Jan 26, 2016 | 73.50 | 75.92 | 72.50 | 75.86 | 4,400,421 | +3.44(+4.75%) |
Jan 25, 2016 | 75.36 | 76.54 | 72.10 | 72.42 | 4,665,974 | -3.96(-5.18%) |
Jan 22, 2016 | 73.80 | 76.40 | 73.00 | 76.38 | 5,100,962 | +5.88(+8.34%) |
Jan 21, 2016 | 70.90 | 73.00 | 67.48 | 70.50 | 6,416,065 | +0.28(+0.40%) |
Jan 20, 2016 | 69.66 | 71.86 | 63.80 | 70.22 | 9,907,798 | -1.80(-2.50%) |
Jan 19, 2016 | 74.98 | 74.98 | 68.84 | 72.02 | 6,035,256 | -0.04(-0.06%) |
Jan 15, 2016 | 71.24 | 72.06 | 72.06 | 72.06 | 8,699,100 | -8.00(-9.99%) |
Jan 14, 2016 | 78.00 | 82.04 | 74.46 | 80.06 | 5,948,637 | +2.86(+3.70%) |
Jan 13, 2016 | 87.64 | 87.88 | 75.76 | 77.20 | 6,844,930 | -8.82(-10.25%) |
Jan 12, 2016 | 85.54 | 86.18 | 80.70 | 86.02 | 6,204,249 | +3.94(+4.80%) |
Jan 11, 2016 | 80.44 | 82.76 | 73.86 | 82.08 | 6,361,979 | +2.34(+2.93%) |
Jan 08, 2016 | 87.20 | 88.06 | 78.80 | 79.74 | 4,366,196 | -4.94(-5.83%) |
Jan 07, 2016 | 88.42 | 90.92 | 83.12 | 84.68 | 6,479,497 | -10.10(-10.66%) |
Jan 06, 2016 | 91.24 | 95.00 | 91.16 | 94.78 | 3,194,303 | -2.94(-3.01%) |
Jan 05, 2016 | 96.84 | 98.56 | 93.88 | 97.72 | 2,363,041 | +3.19(+3.38%) |