Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 83.51 | 86.44 | 83.50 | 85.44 | 6,409,875 | +1.92(+2.30%) |
Mar 30, 2016 | 84.86 | 85.97 | 83.11 | 83.52 | 6,900,939 | -0.55(-0.65%) |
Mar 29, 2016 | 82.17 | 84.13 | 80.92 | 84.07 | 6,954,484 | +1.48(+1.80%) |
Mar 28, 2016 | 84.19 | 84.48 | 82.42 | 82.58 | 4,335,653 | -1.11(-1.33%) |
Mar 24, 2016 | 82.72 | 83.70 | 83.70 | 83.70 | 7,029,667 | +0.40(+0.48%) |
Mar 23, 2016 | 85.92 | 86.47 | 83.16 | 83.30 | 7,362,049 | -2.88(-3.34%) |
Mar 22, 2016 | 83.62 | 86.46 | 83.45 | 86.18 | 7,509,648 | +2.17(+2.58%) |
Mar 21, 2016 | 82.08 | 84.51 | 81.97 | 84.01 | 6,598,774 | +1.69(+2.05%) |
Mar 18, 2016 | 81.23 | 82.84 | 80.19 | 82.33 | 8,301,446 | +1.39(+1.72%) |
Mar 17, 2016 | 81.60 | 82.03 | 79.22 | 80.93 | 8,728,114 | -1.02(-1.24%) |
Mar 16, 2016 | 82.37 | 83.69 | 80.83 | 81.95 | 9,877,155 | -0.42(-0.51%) |
Mar 15, 2016 | 84.50 | 84.99 | 82.03 | 82.37 | 7,820,131 | -3.27(-3.81%) |
Mar 14, 2016 | 85.74 | 86.36 | 85.39 | 85.63 | 2,891,549 | -0.16(-0.19%) |
Mar 11, 2016 | 84.49 | 85.87 | 83.99 | 85.80 | 5,446,265 | +2.25(+2.69%) |
Mar 10, 2016 | 84.42 | 85.88 | 82.67 | 83.55 | 6,723,794 | -0.67(-0.80%) |
Mar 09, 2016 | 85.59 | 85.75 | 83.09 | 84.22 | 8,948,027 | -0.98(-1.15%) |
Mar 08, 2016 | 87.93 | 88.10 | 84.98 | 85.21 | 5,152,234 | -3.15(-3.57%) |
Mar 07, 2016 | 85.72 | 89.12 | 85.46 | 88.36 | 6,399,139 | +2.17(+2.52%) |
Mar 04, 2016 | 86.76 | 87.69 | 85.62 | 86.19 | 7,416,776 | -0.36(-0.42%) |
Mar 03, 2016 | 87.88 | 87.91 | 86.12 | 86.55 | 3,243,247 | -1.27(-1.45%) |
Mar 02, 2016 | 86.88 | 88.37 | 86.50 | 87.82 | 6,883,404 | +0.93(+1.07%) |
Mar 01, 2016 | 84.05 | 86.91 | 83.11 | 86.89 | 8,426,091 | +3.66(+4.40%) |
Feb 29, 2016 | 85.60 | 85.69 | 83.23 | 83.23 | 5,256,940 | -2.42(-2.83%) |
Feb 26, 2016 | 85.74 | 86.38 | 85.05 | 85.65 | 5,179,177 | +0.71(+0.84%) |
Feb 25, 2016 | 85.16 | 86.19 | 84.07 | 84.94 | 3,575,464 | +0.18(+0.21%) |
Feb 24, 2016 | 83.22 | 84.92 | 81.95 | 84.76 | 6,493,021 | +0.45(+0.53%) |
Feb 23, 2016 | 85.93 | 86.76 | 84.25 | 84.32 | 4,164,672 | -2.03(-2.35%) |
Feb 22, 2016 | 87.11 | 87.25 | 85.81 | 86.35 | 4,426,835 | +0.59(+0.68%) |
Feb 19, 2016 | 84.72 | 86.07 | 83.70 | 85.76 | 5,586,333 | +0.79(+0.93%) |
Feb 18, 2016 | 87.51 | 87.65 | 84.84 | 84.97 | 6,392,322 | -2.26(-2.59%) |
Feb 17, 2016 | 86.31 | 87.33 | 84.74 | 87.23 | 7,779,492 | +2.49(+2.94%) |
Feb 16, 2016 | 83.64 | 84.75 | 83.33 | 84.74 | 8,083,194 | +2.47(+3.00%) |
Feb 12, 2016 | 81.06 | 82.28 | 82.28 | 82.28 | 7,377,850 | +2.34(+2.93%) |
Feb 11, 2016 | 79.58 | 80.66 | 78.79 | 79.93 | 8,521,821 | -1.93(-2.36%) |
Feb 10, 2016 | 81.71 | 84.37 | 81.44 | 81.86 | 6,558,963 | +0.50(+0.62%) |
Feb 09, 2016 | 78.85 | 82.94 | 78.62 | 81.36 | 10,748,108 | +0.09(+0.11%) |
Feb 08, 2016 | 82.13 | 82.48 | 79.86 | 81.27 | 9,915,006 | -2.66(-3.17%) |
Feb 05, 2016 | 86.33 | 86.72 | 82.82 | 83.93 | 12,724,194 | -2.77(-3.19%) |
Feb 04, 2016 | 85.99 | 89.02 | 85.16 | 86.70 | 12,032,326 | +0.23(+0.26%) |
Feb 03, 2016 | 85.65 | 86.51 | 82.42 | 86.47 | 12,230,319 | +0.98(+1.15%) |
Feb 02, 2016 | 86.72 | 87.38 | 84.75 | 85.49 | 7,274,134 | -2.46(-2.80%) |
Feb 01, 2016 | 86.74 | 88.58 | 85.75 | 87.96 | 6,233,594 | +0.48(+0.55%) |
Jan 29, 2016 | 86.11 | 87.89 | 85.32 | 87.47 | 8,960,297 | +1.17(+1.36%) |
Jan 28, 2016 | 89.59 | 90.40 | 84.85 | 86.30 | 18,434,448 | -3.25(-3.63%) |
Jan 27, 2016 | 92.98 | 93.64 | 88.92 | 89.55 | 7,941,285 | -2.84(-3.08%) |
Jan 26, 2016 | 92.98 | 93.30 | 90.34 | 92.39 | 7,337,386 | -0.37(-0.40%) |
Jan 25, 2016 | 94.02 | 95.16 | 92.67 | 92.76 | 5,535,302 | -1.58(-1.67%) |
Jan 22, 2016 | 93.62 | 94.72 | 92.28 | 94.34 | 7,354,370 | +3.04(+3.33%) |
Jan 21, 2016 | 92.77 | 94.17 | 91.15 | 91.30 | 10,075,248 | -2.21(-2.36%) |
Jan 20, 2016 | 88.92 | 94.90 | 87.95 | 93.51 | 14,019,211 | +2.51(+2.75%) |
Jan 19, 2016 | 94.23 | 94.96 | 89.44 | 91.01 | 10,160,597 | -2.08(-2.23%) |
Jan 15, 2016 | 90.68 | 93.08 | 93.08 | 93.08 | 10,733,695 | -2.38(-2.49%) |
Jan 14, 2016 | 91.88 | 96.67 | 89.57 | 95.46 | 13,313,778 | +3.70(+4.03%) |
Jan 13, 2016 | 97.28 | 97.90 | 91.54 | 91.76 | 10,529,105 | -5.26(-5.42%) |
Jan 12, 2016 | 96.79 | 99.05 | 93.70 | 97.02 | 12,068,620 | +1.48(+1.55%) |
Jan 11, 2016 | 99.79 | 99.82 | 93.36 | 95.54 | 11,487,521 | -3.44(-3.48%) |
Jan 08, 2016 | 102.36 | 102.62 | 98.79 | 98.98 | 7,713,456 | -1.83(-1.81%) |
Jan 07, 2016 | 102.68 | 103.56 | 100.81 | 100.81 | 10,214,312 | -4.37(-4.15%) |
Jan 06, 2016 | 104.98 | 106.65 | 104.20 | 105.18 | 6,933,360 | -1.91(-1.79%) |
Jan 05, 2016 | 107.22 | 108.41 | 106.34 | 107.09 | 4,987,321 | +0.03(+0.03%) |