Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 115.20 | 117.70 | 113.75 | 113.90 | 271,773 | -0.80(-0.70%) |
May 27, 2016 | 116.50 | 114.70 | 114.70 | 114.70 | 279,670 | -2.70(-2.30%) |
May 26, 2016 | 115.70 | 119.95 | 115.70 | 117.40 | 484,031 | +3.30(+2.89%) |
May 25, 2016 | 113.10 | 114.30 | 111.00 | 114.10 | 385,010 | +2.90(+2.61%) |
May 24, 2016 | 113.60 | 115.40 | 110.10 | 111.20 | 363,554 | -0.30(-0.27%) |
May 23, 2016 | 111.70 | 112.70 | 109.50 | 111.50 | 195,826 | -1.50(-1.33%) |
May 20, 2016 | 113.00 | 113.80 | 109.90 | 113.00 | 165,870 | +0.70(+0.62%) |
May 19, 2016 | 112.00 | 113.20 | 109.10 | 112.30 | 311,366 | -1.50(-1.32%) |
May 18, 2016 | 117.40 | 119.25 | 112.50 | 113.80 | 289,274 | -3.40(-2.90%) |
May 17, 2016 | 113.80 | 118.05 | 113.15 | 117.20 | 345,708 | +4.10(+3.63%) |
May 16, 2016 | 112.60 | 116.00 | 112.60 | 113.10 | 281,080 | +5.00(+4.63%) |
May 13, 2016 | 109.80 | 111.30 | 107.50 | 108.10 | 263,786 | -2.50(-2.26%) |
May 12, 2016 | 110.90 | 112.70 | 108.70 | 110.60 | 268,205 | +1.10(+1.00%) |
May 11, 2016 | 107.00 | 112.80 | 105.40 | 109.50 | 281,431 | +2.50(+2.34%) |
May 10, 2016 | 104.70 | 107.00 | 104.00 | 107.00 | 203,601 | +3.20(+3.08%) |
May 09, 2016 | 103.10 | 105.10 | 100.20 | 103.80 | 334,238 | +0.00(+0.00%) |
May 06, 2016 | 106.60 | 109.90 | 103.35 | 103.80 | 264,481 | -3.60(-3.35%) |
May 05, 2016 | 108.20 | 109.30 | 102.20 | 107.40 | 486,436 | +5.90(+5.81%) |
May 04, 2016 | 104.20 | 107.00 | 100.20 | 101.50 | 383,673 | -2.00(-1.93%) |
May 03, 2016 | 105.50 | 106.70 | 101.00 | 103.50 | 342,679 | -4.80(-4.43%) |
May 02, 2016 | 106.30 | 108.70 | 101.90 | 108.30 | 548,159 | +3.20(+3.04%) |
Apr 29, 2016 | 107.20 | 109.40 | 101.20 | 105.10 | 880,581 | -0.70(-0.66%) |
Apr 28, 2016 | 109.50 | 111.80 | 105.70 | 105.80 | 390,296 | -3.70(-3.38%) |
Apr 27, 2016 | 111.20 | 112.80 | 107.10 | 109.50 | 572,120 | -0.40(-0.36%) |
Apr 26, 2016 | 104.30 | 109.95 | 103.90 | 109.90 | 500,273 | +6.80(+6.60%) |
Apr 25, 2016 | 105.10 | 105.70 | 101.50 | 103.10 | 465,978 | -1.00(-0.96%) |
Apr 22, 2016 | 98.90 | 104.80 | 98.90 | 104.10 | 639,810 | +5.00(+5.05%) |
Apr 21, 2016 | 99.90 | 102.80 | 96.90 | 99.10 | 648,913 | -0.90(-0.90%) |
Apr 20, 2016 | 92.50 | 101.40 | 90.50 | 100.00 | 3,782,923 | +10.80(+12.11%) |
Apr 19, 2016 | 87.30 | 90.90 | 85.30 | 89.20 | 306,494 | +1.90(+2.18%) |
Apr 18, 2016 | 82.10 | 88.60 | 81.50 | 87.30 | 334,029 | +2.30(+2.71%) |
Apr 15, 2016 | 87.50 | 88.60 | 84.40 | 85.00 | 350,578 | -3.20(-3.63%) |
Apr 14, 2016 | 90.30 | 91.90 | 87.50 | 88.20 | 313,195 | -2.00(-2.22%) |
Apr 13, 2016 | 93.90 | 93.90 | 89.80 | 90.20 | 239,723 | -3.60(-3.84%) |
Apr 12, 2016 | 92.80 | 95.80 | 90.80 | 93.80 | 245,298 | +1.70(+1.85%) |
Apr 11, 2016 | 92.90 | 93.50 | 91.50 | 92.10 | 171,768 | +0.40(+0.44%) |
Apr 08, 2016 | 90.30 | 93.00 | 89.70 | 91.70 | 236,628 | +3.90(+4.44%) |
Apr 07, 2016 | 88.20 | 89.10 | 86.60 | 87.80 | 195,904 | -1.40(-1.57%) |
Apr 06, 2016 | 86.90 | 89.70 | 86.05 | 89.20 | 207,175 | +3.70(+4.33%) |
Apr 05, 2016 | 86.20 | 87.90 | 84.50 | 85.50 | 213,203 | -1.40(-1.61%) |
Apr 04, 2016 | 88.30 | 89.30 | 85.80 | 86.90 | 254,556 | -1.30(-1.47%) |
Apr 01, 2016 | 86.10 | 88.70 | 84.30 | 88.20 | 235,854 | -0.30(-0.34%) |
Mar 31, 2016 | 86.70 | 89.50 | 86.30 | 88.50 | 443,109 | +1.60(+1.84%) |
Mar 30, 2016 | 88.40 | 90.50 | 85.80 | 86.90 | 347,722 | +1.00(+1.16%) |
Mar 29, 2016 | 80.90 | 85.90 | 80.60 | 85.90 | 314,517 | +2.50(+3.00%) |
Mar 28, 2016 | 84.10 | 85.30 | 80.50 | 83.40 | 179,390 | -0.40(-0.48%) |
Mar 24, 2016 | 79.90 | 83.80 | 83.80 | 83.80 | 277,690 | +2.00(+2.44%) |
Mar 23, 2016 | 85.00 | 86.50 | 81.30 | 81.80 | 252,679 | -4.70(-5.43%) |
Mar 22, 2016 | 85.10 | 87.50 | 85.10 | 86.50 | 198,186 | +0.00(+0.00%) |
Mar 21, 2016 | 85.90 | 88.80 | 84.60 | 86.50 | 306,763 | +0.20(+0.23%) |
Mar 18, 2016 | 86.40 | 88.90 | 84.40 | 86.30 | 408,319 | +0.30(+0.35%) |
Mar 17, 2016 | 84.40 | 87.80 | 82.20 | 86.00 | 302,914 | +2.70(+3.24%) |
Mar 16, 2016 | 80.80 | 84.20 | 80.20 | 83.30 | 249,319 | +3.30(+4.12%) |
Mar 15, 2016 | 78.30 | 80.20 | 77.30 | 80.00 | 206,701 | +0.00(+0.00%) |
Mar 14, 2016 | 78.50 | 81.00 | 77.40 | 80.00 | 317,087 | -0.10(-0.12%) |
Mar 11, 2016 | 77.80 | 81.55 | 77.70 | 80.10 | 389,680 | +3.90(+5.12%) |
Mar 10, 2016 | 74.20 | 77.50 | 72.70 | 76.20 | 367,876 | +0.00(+0.00%) |
Mar 09, 2016 | 75.10 | 77.90 | 72.45 | 76.20 | 565,726 | +3.30(+4.53%) |
Mar 08, 2016 | 76.90 | 77.70 | 71.10 | 72.90 | 466,299 | -5.10(-6.54%) |
Mar 07, 2016 | 73.40 | 78.70 | 71.50 | 78.00 | 507,308 | +4.70(+6.41%) |
Mar 04, 2016 | 68.40 | 77.30 | 72.40 | 73.30 | 2,318,057 | +4.90(+7.16%) |
Mar 03, 2016 | 68.00 | 74.80 | 66.80 | 68.40 | 512,669 | +1.80(+2.70%) |
Mar 02, 2016 | 64.80 | 66.90 | 63.10 | 66.60 | 200,155 | +0.90(+1.37%) |