Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.11 | 86.58 | 85.93 | 86.26 | 1,339,402 | -0.10(-0.12%) |
Mar 30, 2016 | 86.68 | 86.82 | 86.29 | 86.36 | 935,903 | +0.23(+0.27%) |
Mar 29, 2016 | 85.70 | 86.33 | 85.24 | 86.13 | 856,776 | +0.52(+0.61%) |
Mar 28, 2016 | 85.34 | 85.88 | 85.27 | 85.61 | 630,805 | +0.30(+0.35%) |
Mar 24, 2016 | 85.23 | 85.30 | 85.30 | 85.30 | 679,752 | -0.10(-0.12%) |
Mar 23, 2016 | 85.51 | 86.05 | 85.29 | 85.41 | 843,988 | +0.18(+0.21%) |
Mar 22, 2016 | 85.65 | 85.74 | 84.69 | 85.22 | 1,392,533 | -0.87(-1.01%) |
Mar 21, 2016 | 86.19 | 86.56 | 85.39 | 86.09 | 759,146 | -0.05(-0.05%) |
Mar 18, 2016 | 85.73 | 86.43 | 85.25 | 86.14 | 2,217,512 | +0.21(+0.24%) |
Mar 17, 2016 | 85.16 | 86.09 | 84.92 | 85.93 | 1,123,865 | +0.77(+0.90%) |
Mar 16, 2016 | 83.96 | 85.35 | 83.73 | 85.16 | 1,791,645 | -0.63(-0.74%) |
Mar 15, 2016 | 85.12 | 86.03 | 85.05 | 85.79 | 1,530,491 | -0.03(-0.03%) |
Mar 14, 2016 | 85.14 | 86.48 | 84.82 | 85.82 | 1,443,344 | +0.66(+0.77%) |
Mar 11, 2016 | 84.93 | 85.30 | 84.41 | 85.16 | 1,160,419 | +1.23(+1.46%) |
Mar 10, 2016 | 84.33 | 84.78 | 83.18 | 83.93 | 1,044,413 | -0.39(-0.47%) |
Mar 09, 2016 | 84.36 | 85.15 | 83.95 | 84.33 | 1,066,068 | +0.42(+0.50%) |
Mar 08, 2016 | 83.71 | 84.11 | 82.98 | 83.91 | 2,162,019 | +0.10(+0.12%) |
Mar 07, 2016 | 84.06 | 84.50 | 83.63 | 83.80 | 1,118,446 | -0.84(-0.99%) |
Mar 04, 2016 | 84.70 | 85.11 | 83.95 | 84.65 | 1,074,185 | +0.32(+0.38%) |
Mar 03, 2016 | 84.02 | 84.51 | 83.62 | 84.33 | 1,135,642 | +0.32(+0.38%) |
Mar 02, 2016 | 84.26 | 84.84 | 83.55 | 84.01 | 1,725,061 | -0.50(-0.60%) |
Mar 01, 2016 | 84.35 | 84.87 | 83.94 | 84.51 | 1,164,930 | +0.98(+1.17%) |
Feb 29, 2016 | 83.80 | 84.29 | 83.44 | 83.53 | 1,226,964 | -0.42(-0.50%) |
Feb 26, 2016 | 84.98 | 85.45 | 83.89 | 83.95 | 1,139,433 | -0.81(-0.96%) |
Feb 25, 2016 | 84.34 | 84.78 | 83.37 | 84.77 | 887,080 | +0.88(+1.05%) |
Feb 24, 2016 | 82.55 | 84.05 | 82.33 | 83.89 | 1,012,692 | +0.27(+0.33%) |
Feb 23, 2016 | 83.39 | 83.87 | 82.88 | 83.61 | 1,152,673 | +0.00(+0.00%) |
Feb 22, 2016 | 83.84 | 84.32 | 83.28 | 83.61 | 1,212,816 | +0.08(+0.10%) |
Feb 19, 2016 | 83.01 | 83.54 | 82.18 | 83.53 | 1,477,215 | +0.35(+0.42%) |
Feb 18, 2016 | 82.03 | 83.32 | 81.52 | 83.19 | 2,296,089 | +1.08(+1.31%) |
Feb 17, 2016 | 81.12 | 82.87 | 80.86 | 82.11 | 2,162,050 | +1.32(+1.64%) |
Feb 16, 2016 | 81.54 | 82.33 | 80.35 | 80.79 | 2,414,115 | +0.28(+0.35%) |
Feb 12, 2016 | 79.52 | 80.50 | 80.50 | 80.50 | 1,760,279 | +1.43(+1.81%) |
Feb 11, 2016 | 79.11 | 79.54 | 78.40 | 79.07 | 2,038,981 | -1.58(-1.96%) |
Feb 10, 2016 | 82.42 | 82.85 | 80.51 | 80.65 | 2,992,007 | -1.80(-2.18%) |
Feb 09, 2016 | 80.22 | 82.75 | 80.21 | 82.45 | 3,369,500 | +0.74(+0.90%) |
Feb 08, 2016 | 81.87 | 83.06 | 80.29 | 81.71 | 4,217,310 | -1.24(-1.49%) |
Feb 05, 2016 | 79.67 | 82.96 | 79.66 | 82.95 | 4,892,311 | +3.63(+4.57%) |
Feb 04, 2016 | 78.20 | 79.90 | 78.19 | 79.32 | 3,489,377 | +0.50(+0.64%) |
Feb 03, 2016 | 77.82 | 79.05 | 76.65 | 78.82 | 2,586,292 | +1.31(+1.69%) |
Feb 02, 2016 | 77.08 | 77.96 | 77.08 | 77.51 | 1,673,414 | -0.40(-0.51%) |
Feb 01, 2016 | 77.52 | 78.34 | 76.86 | 77.91 | 2,381,178 | +0.19(+0.25%) |
Jan 29, 2016 | 76.68 | 77.84 | 76.56 | 77.72 | 2,268,192 | +1.42(+1.86%) |
Jan 28, 2016 | 75.57 | 76.78 | 75.56 | 76.29 | 1,948,650 | +1.18(+1.57%) |
Jan 27, 2016 | 76.17 | 76.41 | 74.71 | 75.12 | 2,666,770 | -1.08(-1.42%) |
Jan 26, 2016 | 76.93 | 77.32 | 76.02 | 76.20 | 2,286,308 | +0.11(+0.14%) |
Jan 25, 2016 | 77.15 | 77.61 | 76.00 | 76.09 | 2,324,722 | -2.02(-2.59%) |
Jan 22, 2016 | 77.04 | 78.31 | 76.83 | 78.12 | 1,539,839 | +2.18(+2.87%) |
Jan 21, 2016 | 76.04 | 76.67 | 74.68 | 75.94 | 2,018,770 | +0.34(+0.45%) |
Jan 20, 2016 | 75.36 | 76.17 | 73.85 | 75.60 | 2,584,018 | -0.87(-1.13%) |
Jan 19, 2016 | 76.04 | 76.69 | 75.55 | 76.47 | 2,328,549 | +1.39(+1.86%) |
Jan 15, 2016 | 76.83 | 75.07 | 75.07 | 75.07 | 2,354,608 | -1.76(-2.29%) |
Jan 14, 2016 | 75.96 | 77.44 | 75.55 | 76.83 | 2,197,770 | +1.08(+1.42%) |
Jan 13, 2016 | 76.89 | 77.32 | 75.49 | 75.76 | 1,786,132 | -1.03(-1.34%) |
Jan 12, 2016 | 76.14 | 76.82 | 75.72 | 76.79 | 1,585,790 | +1.23(+1.63%) |
Jan 11, 2016 | 76.00 | 76.18 | 74.26 | 75.55 | 2,160,013 | +0.05(+0.07%) |
Jan 08, 2016 | 76.30 | 76.94 | 75.37 | 75.50 | 1,907,045 | -0.46(-0.61%) |
Jan 07, 2016 | 76.14 | 77.12 | 75.67 | 75.97 | 2,347,904 | -1.60(-2.07%) |
Jan 06, 2016 | 79.37 | 79.51 | 77.25 | 77.57 | 3,026,928 | -2.66(-3.32%) |
Jan 05, 2016 | 79.47 | 80.38 | 79.23 | 80.23 | 1,639,151 | +0.73(+0.92%) |