Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.15 | 80.39 | 78.82 | 79.86 | 1,227,040 | -0.33(-0.41%) |
Mar 30, 2016 | 80.08 | 80.62 | 78.99 | 80.18 | 1,218,305 | +0.45(+0.56%) |
Mar 29, 2016 | 77.87 | 79.82 | 77.44 | 79.73 | 1,212,678 | +1.30(+1.66%) |
Mar 28, 2016 | 79.28 | 79.48 | 77.70 | 78.43 | 1,701,147 | -0.94(-1.19%) |
Mar 24, 2016 | 78.92 | 79.38 | 79.38 | 79.38 | 1,204,570 | -0.38(-0.48%) |
Mar 23, 2016 | 79.72 | 80.58 | 79.06 | 79.76 | 901,263 | -0.09(-0.12%) |
Mar 22, 2016 | 80.23 | 80.50 | 79.49 | 79.86 | 1,240,100 | -1.00(-1.24%) |
Mar 21, 2016 | 81.78 | 82.24 | 80.70 | 80.86 | 1,166,007 | -0.93(-1.13%) |
Mar 18, 2016 | 81.65 | 83.02 | 81.59 | 81.78 | 2,331,534 | +0.15(+0.18%) |
Mar 17, 2016 | 79.57 | 81.73 | 78.72 | 81.63 | 1,504,127 | +2.27(+2.86%) |
Mar 16, 2016 | 79.02 | 80.00 | 78.09 | 79.36 | 914,908 | +0.30(+0.38%) |
Mar 15, 2016 | 79.38 | 79.43 | 77.39 | 79.06 | 1,433,187 | -1.35(-1.67%) |
Mar 14, 2016 | 79.43 | 80.77 | 79.05 | 80.41 | 1,704,863 | +0.67(+0.84%) |
Mar 11, 2016 | 77.70 | 79.82 | 77.32 | 79.73 | 1,174,390 | +2.70(+3.51%) |
Mar 10, 2016 | 78.29 | 79.71 | 76.10 | 77.03 | 2,072,472 | -0.64(-0.82%) |
Mar 09, 2016 | 78.63 | 79.19 | 77.24 | 77.67 | 1,381,712 | -0.33(-0.42%) |
Mar 08, 2016 | 80.16 | 81.01 | 77.53 | 77.99 | 1,664,858 | -2.55(-3.17%) |
Mar 07, 2016 | 80.12 | 80.56 | 78.94 | 80.54 | 1,854,787 | -0.11(-0.14%) |
Mar 04, 2016 | 80.28 | 81.91 | 79.67 | 80.66 | 2,770,745 | +0.21(+0.27%) |
Mar 03, 2016 | 79.53 | 80.68 | 78.65 | 80.44 | 1,612,432 | +0.81(+1.02%) |
Mar 02, 2016 | 78.65 | 79.70 | 78.22 | 79.63 | 1,534,563 | +1.09(+1.39%) |
Mar 01, 2016 | 76.81 | 79.00 | 76.37 | 78.54 | 1,468,284 | +2.49(+3.27%) |
Feb 29, 2016 | 77.93 | 78.16 | 75.90 | 76.06 | 1,628,111 | -2.07(-2.65%) |
Feb 26, 2016 | 77.82 | 79.37 | 76.98 | 78.12 | 1,585,178 | +1.48(+1.93%) |
Feb 25, 2016 | 75.78 | 76.76 | 74.35 | 76.64 | 1,567,160 | +1.09(+1.44%) |
Feb 24, 2016 | 74.77 | 75.77 | 73.60 | 75.56 | 1,889,319 | -0.12(-0.16%) |
Feb 23, 2016 | 76.09 | 76.91 | 74.61 | 75.68 | 1,727,355 | -1.59(-2.06%) |
Feb 22, 2016 | 77.72 | 78.90 | 76.98 | 77.27 | 1,810,246 | +0.28(+0.36%) |
Feb 19, 2016 | 74.64 | 77.08 | 74.10 | 76.99 | 2,201,025 | +2.06(+2.75%) |
Feb 18, 2016 | 76.64 | 76.70 | 74.48 | 74.93 | 1,808,033 | -2.02(-2.62%) |
Feb 17, 2016 | 75.56 | 77.02 | 75.38 | 76.95 | 1,845,763 | +1.90(+2.53%) |
Feb 16, 2016 | 74.75 | 75.56 | 73.55 | 75.05 | 1,259,700 | +1.14(+1.55%) |
Feb 12, 2016 | 73.33 | 73.91 | 73.91 | 73.91 | 1,590,519 | +1.73(+2.40%) |
Feb 11, 2016 | 71.53 | 72.68 | 70.16 | 72.18 | 2,932,939 | -0.66(-0.91%) |
Feb 10, 2016 | 73.56 | 74.08 | 71.93 | 72.84 | 2,436,154 | -0.32(-0.43%) |
Feb 09, 2016 | 71.20 | 74.07 | 70.76 | 73.15 | 3,073,473 | +1.24(+1.72%) |
Feb 08, 2016 | 69.46 | 72.44 | 68.42 | 71.92 | 2,386,718 | +1.44(+2.05%) |
Feb 05, 2016 | 70.31 | 71.22 | 69.68 | 70.47 | 1,807,991 | +0.03(+0.04%) |
Feb 04, 2016 | 66.39 | 71.05 | 66.39 | 70.45 | 2,859,561 | +4.03(+6.07%) |
Feb 03, 2016 | 65.85 | 66.45 | 64.79 | 66.41 | 1,198,073 | +1.27(+1.94%) |
Feb 02, 2016 | 66.47 | 66.85 | 65.10 | 65.15 | 1,665,721 | -2.12(-3.15%) |
Feb 01, 2016 | 65.16 | 67.50 | 65.03 | 67.27 | 1,790,584 | +1.29(+1.96%) |
Jan 29, 2016 | 64.82 | 66.80 | 64.30 | 65.98 | 1,212,011 | +1.42(+2.21%) |
Jan 28, 2016 | 63.50 | 65.08 | 63.26 | 64.55 | 1,835,855 | +2.13(+3.41%) |
Jan 27, 2016 | 62.96 | 64.04 | 62.06 | 62.42 | 905,051 | -0.38(-0.61%) |
Jan 26, 2016 | 61.30 | 63.40 | 60.94 | 62.80 | 1,226,158 | +2.11(+3.48%) |
Jan 25, 2016 | 62.49 | 62.53 | 60.15 | 60.69 | 2,083,848 | -2.06(-3.28%) |
Jan 22, 2016 | 65.42 | 67.22 | 61.49 | 62.75 | 4,981,260 | +2.67(+4.45%) |
Jan 21, 2016 | 59.09 | 60.53 | 57.90 | 60.08 | 3,765,216 | +0.18(+0.30%) |
Jan 20, 2016 | 60.13 | 60.85 | 57.91 | 59.90 | 3,240,958 | -1.42(-2.32%) |
Jan 19, 2016 | 63.88 | 63.88 | 60.87 | 61.32 | 1,906,543 | -1.66(-2.63%) |
Jan 15, 2016 | 61.71 | 62.98 | 62.98 | 62.98 | 1,441,942 | -0.71(-1.11%) |
Jan 14, 2016 | 63.72 | 64.64 | 62.65 | 63.69 | 2,116,257 | +0.06(+0.09%) |
Jan 13, 2016 | 66.54 | 66.67 | 63.05 | 63.63 | 1,627,874 | -2.71(-4.08%) |
Jan 12, 2016 | 65.44 | 66.49 | 64.71 | 66.34 | 1,273,146 | +1.40(+2.15%) |
Jan 11, 2016 | 65.17 | 65.66 | 63.91 | 64.94 | 1,756,878 | +0.04(+0.06%) |
Jan 08, 2016 | 64.64 | 65.54 | 64.05 | 64.91 | 1,369,087 | +0.52(+0.81%) |
Jan 07, 2016 | 64.67 | 65.57 | 64.26 | 64.39 | 2,777,900 | -1.31(-2.00%) |
Jan 06, 2016 | 68.12 | 68.88 | 65.52 | 65.70 | 2,994,451 | -3.16(-4.60%) |
Jan 05, 2016 | 68.91 | 69.22 | 68.12 | 68.86 | 1,736,194 | +0.24(+0.35%) |