Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.56 | 87.86 | 87.28 | 87.34 | 396,392 | -0.67(-0.76%) |
Mar 30, 2016 | 88.57 | 88.69 | 87.78 | 88.01 | 1,234,816 | +0.67(+0.77%) |
Mar 29, 2016 | 86.73 | 87.37 | 86.27 | 87.34 | 710,243 | +1.24(+1.44%) |
Mar 28, 2016 | 86.63 | 86.63 | 85.97 | 86.10 | 413,907 | +0.05(+0.06%) |
Mar 24, 2016 | 85.13 | 86.06 | 86.06 | 86.06 | 491,290 | +0.15(+0.17%) |
Mar 23, 2016 | 86.63 | 86.66 | 85.75 | 85.91 | 1,937,757 | -0.40(-0.47%) |
Mar 22, 2016 | 85.59 | 86.63 | 85.58 | 86.31 | 1,058,711 | -0.66(-0.75%) |
Mar 21, 2016 | 86.46 | 87.24 | 86.45 | 86.97 | 908,913 | -0.88(-1.00%) |
Mar 18, 2016 | 87.71 | 88.13 | 87.61 | 87.85 | 684,220 | -0.39(-0.44%) |
Mar 17, 2016 | 87.42 | 88.47 | 87.25 | 88.24 | 616,864 | +0.61(+0.69%) |
Mar 16, 2016 | 86.69 | 87.78 | 86.61 | 87.63 | 635,157 | +0.66(+0.75%) |
Mar 15, 2016 | 86.78 | 87.12 | 86.68 | 86.98 | 471,784 | -0.40(-0.45%) |
Mar 14, 2016 | 87.37 | 87.67 | 87.14 | 87.38 | 660,329 | +0.07(+0.08%) |
Mar 11, 2016 | 87.03 | 87.47 | 86.96 | 87.30 | 909,488 | +1.16(+1.34%) |
Mar 10, 2016 | 86.53 | 86.98 | 85.30 | 86.14 | 1,103,780 | -0.30(-0.35%) |
Mar 09, 2016 | 86.54 | 86.86 | 86.23 | 86.44 | 612,167 | +0.50(+0.58%) |
Mar 08, 2016 | 85.63 | 86.22 | 85.23 | 85.94 | 459,098 | +0.39(+0.45%) |
Mar 07, 2016 | 84.91 | 85.93 | 84.80 | 85.55 | 590,976 | -0.51(-0.59%) |
Mar 04, 2016 | 86.01 | 86.55 | 85.83 | 86.06 | 819,794 | +0.81(+0.95%) |
Mar 03, 2016 | 84.70 | 85.46 | 84.51 | 85.25 | 1,041,459 | +0.36(+0.43%) |
Mar 02, 2016 | 83.93 | 84.91 | 83.68 | 84.89 | 1,060,109 | -0.11(-0.12%) |
Mar 01, 2016 | 84.65 | 85.14 | 84.28 | 84.99 | 1,326,177 | +1.92(+2.31%) |
Feb 29, 2016 | 83.21 | 84.05 | 82.99 | 83.08 | 551,324 | -0.69(-0.82%) |
Feb 26, 2016 | 84.80 | 84.91 | 83.33 | 83.76 | 732,561 | -1.19(-1.40%) |
Feb 25, 2016 | 84.50 | 84.99 | 84.11 | 84.95 | 780,460 | +0.88(+1.05%) |
Feb 24, 2016 | 82.86 | 84.14 | 82.61 | 84.07 | 804,346 | +0.62(+0.74%) |
Feb 23, 2016 | 83.90 | 84.26 | 83.34 | 83.46 | 779,492 | -0.44(-0.52%) |
Feb 22, 2016 | 83.58 | 84.18 | 83.58 | 83.90 | 879,240 | +0.23(+0.28%) |
Feb 19, 2016 | 83.15 | 83.83 | 83.00 | 83.66 | 1,023,694 | +0.38(+0.46%) |
Feb 18, 2016 | 84.06 | 84.06 | 83.17 | 83.28 | 703,200 | -0.66(-0.79%) |
Feb 17, 2016 | 83.42 | 84.43 | 83.31 | 83.94 | 1,238,498 | +0.94(+1.14%) |
Feb 16, 2016 | 83.31 | 83.37 | 82.29 | 83.00 | 842,273 | +0.92(+1.12%) |
Feb 12, 2016 | 81.58 | 82.08 | 82.08 | 82.08 | 731,723 | +0.90(+1.11%) |
Feb 11, 2016 | 81.06 | 81.43 | 80.63 | 81.18 | 1,144,142 | -1.18(-1.44%) |
Feb 10, 2016 | 83.06 | 83.18 | 82.25 | 82.36 | 653,034 | -0.44(-0.53%) |
Feb 09, 2016 | 81.98 | 83.34 | 81.95 | 82.80 | 757,761 | +0.20(+0.24%) |
Feb 08, 2016 | 82.62 | 82.94 | 81.91 | 82.60 | 853,517 | -0.91(-1.09%) |
Feb 05, 2016 | 84.02 | 84.12 | 83.20 | 83.51 | 1,213,865 | -2.05(-2.39%) |
Feb 04, 2016 | 85.67 | 86.01 | 85.18 | 85.56 | 1,229,802 | -2.26(-2.58%) |
Feb 03, 2016 | 88.39 | 88.42 | 86.88 | 87.82 | 829,827 | +0.50(+0.57%) |
Feb 02, 2016 | 87.89 | 87.96 | 87.03 | 87.33 | 583,217 | -0.70(-0.80%) |
Feb 01, 2016 | 86.61 | 88.44 | 86.25 | 88.03 | 1,117,319 | +1.94(+2.25%) |
Jan 29, 2016 | 84.67 | 86.29 | 84.38 | 86.09 | 756,185 | +1.10(+1.30%) |
Jan 28, 2016 | 84.55 | 85.32 | 83.92 | 84.99 | 1,039,988 | -0.10(-0.12%) |
Jan 27, 2016 | 85.37 | 86.00 | 84.60 | 85.10 | 683,130 | -0.93(-1.08%) |
Jan 26, 2016 | 84.62 | 86.17 | 84.49 | 86.02 | 1,145,758 | +2.21(+2.64%) |
Jan 25, 2016 | 83.59 | 84.52 | 83.41 | 83.81 | 894,348 | -1.36(-1.60%) |
Jan 22, 2016 | 84.84 | 85.53 | 84.67 | 85.17 | 1,380,150 | +2.39(+2.89%) |
Jan 21, 2016 | 82.38 | 83.46 | 81.50 | 82.78 | 1,160,858 | +1.16(+1.42%) |
Jan 20, 2016 | 81.42 | 82.16 | 80.06 | 81.62 | 1,356,271 | -0.83(-1.01%) |
Jan 19, 2016 | 82.74 | 83.10 | 82.09 | 82.45 | 1,002,689 | +0.62(+0.76%) |
Jan 15, 2016 | 81.12 | 81.83 | 81.83 | 81.83 | 1,507,718 | -1.97(-2.35%) |
Jan 14, 2016 | 84.07 | 84.19 | 83.18 | 83.79 | 906,780 | -0.38(-0.46%) |
Jan 13, 2016 | 85.67 | 85.82 | 84.02 | 84.18 | 966,380 | -0.80(-0.94%) |
Jan 12, 2016 | 84.56 | 85.07 | 84.22 | 84.98 | 834,552 | +0.83(+0.99%) |
Jan 11, 2016 | 84.54 | 84.68 | 83.44 | 84.14 | 648,108 | +0.52(+0.62%) |
Jan 08, 2016 | 85.31 | 85.34 | 83.47 | 83.62 | 826,843 | -0.10(-0.11%) |
Jan 07, 2016 | 83.99 | 84.65 | 83.57 | 83.72 | 1,330,831 | -2.02(-2.35%) |
Jan 06, 2016 | 85.53 | 86.20 | 85.33 | 85.74 | 426,885 | -0.90(-1.04%) |
Jan 05, 2016 | 86.68 | 86.81 | 86.06 | 86.64 | 563,902 | +0.48(+0.56%) |