Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 93.05 | 93.14 | 92.63 | 92.78 | 53,106 | -0.31(-0.33%) |
Mar 30, 2016 | 93.27 | 93.61 | 92.96 | 93.08 | 88,108 | +0.33(+0.35%) |
Mar 29, 2016 | 91.73 | 92.79 | 91.34 | 92.76 | 86,761 | +0.81(+0.88%) |
Mar 28, 2016 | 92.00 | 92.11 | 91.46 | 91.95 | 138,814 | +0.07(+0.08%) |
Mar 24, 2016 | 91.48 | 91.88 | 91.88 | 91.88 | 77,680 | -0.14(-0.15%) |
Mar 23, 2016 | 92.57 | 92.59 | 91.99 | 92.02 | 67,537 | -0.74(-0.80%) |
Mar 22, 2016 | 92.51 | 93.07 | 92.44 | 92.76 | 132,411 | -0.26(-0.27%) |
Mar 21, 2016 | 92.82 | 93.10 | 92.52 | 93.01 | 87,499 | +0.18(+0.19%) |
Mar 18, 2016 | 92.29 | 92.95 | 92.18 | 92.83 | 104,252 | +0.75(+0.81%) |
Mar 17, 2016 | 90.37 | 92.29 | 90.37 | 92.09 | 89,830 | +1.90(+2.10%) |
Mar 16, 2016 | 89.31 | 90.42 | 89.20 | 90.19 | 167,928 | +0.75(+0.84%) |
Mar 15, 2016 | 89.03 | 89.46 | 88.77 | 89.44 | 109,472 | -0.27(-0.30%) |
Mar 14, 2016 | 89.39 | 89.89 | 89.28 | 89.71 | 122,040 | +0.05(+0.06%) |
Mar 11, 2016 | 88.92 | 89.73 | 88.92 | 89.66 | 154,177 | +1.36(+1.54%) |
Mar 10, 2016 | 88.89 | 89.07 | 87.58 | 88.30 | 92,331 | -0.13(-0.15%) |
Mar 09, 2016 | 88.63 | 88.75 | 88.24 | 88.43 | 98,053 | +0.16(+0.18%) |
Mar 08, 2016 | 88.94 | 88.94 | 88.20 | 88.27 | 100,689 | -1.33(-1.49%) |
Mar 07, 2016 | 88.95 | 89.67 | 88.84 | 89.61 | 114,867 | +0.35(+0.39%) |
Mar 04, 2016 | 88.88 | 89.84 | 88.68 | 89.25 | 114,960 | +0.42(+0.47%) |
Mar 03, 2016 | 88.17 | 88.90 | 88.16 | 88.83 | 84,104 | +0.69(+0.79%) |
Mar 02, 2016 | 87.76 | 88.14 | 87.76 | 88.14 | 140,558 | +0.25(+0.28%) |
Mar 01, 2016 | 86.80 | 87.99 | 86.67 | 87.89 | 127,118 | +1.73(+2.01%) |
Feb 29, 2016 | 86.62 | 87.09 | 86.16 | 86.16 | 114,125 | -0.49(-0.57%) |
Feb 26, 2016 | 86.86 | 87.17 | 86.58 | 86.66 | 133,705 | +0.28(+0.33%) |
Feb 25, 2016 | 85.52 | 86.39 | 85.34 | 86.38 | 133,747 | +1.03(+1.20%) |
Feb 24, 2016 | 84.42 | 85.47 | 83.65 | 85.35 | 128,961 | +0.15(+0.18%) |
Feb 23, 2016 | 85.73 | 85.92 | 85.08 | 85.20 | 107,505 | -0.79(-0.92%) |
Feb 22, 2016 | 85.35 | 86.34 | 85.35 | 85.99 | 119,377 | +1.47(+1.74%) |
Feb 19, 2016 | 84.25 | 84.65 | 83.86 | 84.51 | 100,229 | -0.21(-0.25%) |
Feb 18, 2016 | 84.90 | 85.00 | 84.41 | 84.73 | 100,209 | -0.05(-0.06%) |
Feb 17, 2016 | 83.97 | 85.14 | 83.97 | 84.78 | 159,869 | +1.43(+1.72%) |
Feb 16, 2016 | 82.42 | 83.50 | 82.09 | 83.35 | 207,093 | +1.68(+2.05%) |
Feb 12, 2016 | 80.61 | 81.67 | 81.67 | 81.67 | 139,809 | +1.67(+2.08%) |
Feb 11, 2016 | 80.22 | 81.10 | 79.07 | 80.00 | 147,284 | -1.55(-1.90%) |
Feb 10, 2016 | 82.23 | 82.83 | 81.55 | 81.56 | 348,641 | -0.25(-0.30%) |
Feb 09, 2016 | 80.68 | 82.45 | 80.67 | 81.80 | 142,738 | +0.24(+0.29%) |
Feb 08, 2016 | 81.53 | 81.66 | 80.52 | 81.57 | 97,920 | -0.87(-1.05%) |
Feb 05, 2016 | 83.22 | 83.47 | 82.15 | 82.43 | 99,677 | -1.07(-1.28%) |
Feb 04, 2016 | 81.95 | 84.14 | 81.95 | 83.51 | 101,385 | +1.48(+1.81%) |
Feb 03, 2016 | 81.50 | 82.21 | 80.00 | 82.02 | 142,887 | +1.06(+1.31%) |
Feb 02, 2016 | 82.11 | 82.11 | 80.71 | 80.96 | 133,658 | -1.81(-2.18%) |
Feb 01, 2016 | 82.45 | 83.15 | 81.80 | 82.77 | 154,350 | -0.18(-0.22%) |
Jan 29, 2016 | 81.12 | 83.02 | 81.09 | 82.95 | 140,472 | +2.21(+2.74%) |
Jan 28, 2016 | 80.98 | 81.01 | 80.05 | 80.74 | 223,656 | +0.38(+0.47%) |
Jan 27, 2016 | 80.98 | 81.80 | 79.99 | 80.36 | 149,890 | -0.95(-1.17%) |
Jan 26, 2016 | 79.88 | 81.37 | 79.88 | 81.31 | 156,590 | +1.69(+2.12%) |
Jan 25, 2016 | 80.54 | 80.70 | 79.56 | 79.63 | 402,366 | -1.15(-1.42%) |
Jan 22, 2016 | 80.93 | 81.28 | 80.07 | 80.78 | 175,629 | +0.90(+1.13%) |
Jan 21, 2016 | 79.70 | 80.71 | 79.12 | 79.87 | 287,993 | +0.30(+0.37%) |
Jan 20, 2016 | 79.21 | 80.23 | 77.43 | 79.58 | 297,417 | -0.81(-1.01%) |
Jan 19, 2016 | 81.43 | 81.50 | 79.67 | 80.39 | 333,536 | -0.13(-0.16%) |
Jan 15, 2016 | 79.97 | 80.52 | 80.52 | 80.52 | 273,808 | -1.52(-1.85%) |
Jan 14, 2016 | 81.41 | 82.60 | 80.39 | 82.04 | 143,586 | +0.96(+1.18%) |
Jan 13, 2016 | 83.57 | 83.69 | 80.84 | 81.08 | 151,803 | -2.09(-2.51%) |
Jan 12, 2016 | 83.24 | 83.40 | 82.18 | 83.17 | 179,425 | +0.48(+0.58%) |
Jan 11, 2016 | 82.97 | 83.24 | 81.84 | 82.69 | 203,648 | +0.16(+0.19%) |
Jan 08, 2016 | 84.14 | 84.28 | 82.49 | 82.53 | 141,062 | -1.11(-1.32%) |
Jan 07, 2016 | 84.69 | 85.08 | 83.37 | 83.64 | 179,647 | -2.40(-2.78%) |
Jan 06, 2016 | 86.19 | 86.75 | 85.53 | 86.03 | 116,217 | -1.33(-1.53%) |
Jan 05, 2016 | 87.48 | 87.67 | 86.74 | 87.37 | 110,947 | +0.11(+0.13%) |