Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.62 | 109.81 | 108.10 | 108.43 | 7,758,147 | -0.93(-0.85%) |
May 27, 2016 | 109.46 | 109.35 | 109.35 | 109.35 | 4,930,339 | -0.09(-0.08%) |
May 26, 2016 | 108.69 | 109.70 | 108.47 | 109.44 | 4,895,394 | +0.69(+0.64%) |
May 25, 2016 | 108.96 | 109.83 | 108.63 | 108.75 | 6,145,868 | -0.13(-0.12%) |
May 24, 2016 | 107.92 | 109.30 | 107.81 | 108.88 | 6,345,438 | +1.58(+1.48%) |
May 23, 2016 | 107.64 | 108.16 | 107.20 | 107.30 | 4,719,810 | -0.35(-0.33%) |
May 20, 2016 | 107.68 | 108.64 | 107.56 | 107.65 | 6,234,161 | +0.10(+0.09%) |
May 19, 2016 | 107.32 | 107.88 | 106.77 | 107.55 | 5,605,523 | -0.03(-0.03%) |
May 18, 2016 | 106.98 | 108.40 | 106.15 | 107.58 | 10,115,858 | -0.19(-0.17%) |
May 17, 2016 | 108.71 | 109.80 | 107.03 | 107.77 | 19,581,296 | -2.73(-2.47%) |
May 16, 2016 | 109.27 | 111.48 | 108.70 | 110.50 | 10,276,921 | +1.80(+1.66%) |
May 13, 2016 | 109.25 | 110.49 | 108.61 | 108.69 | 6,486,481 | -0.87(-0.79%) |
May 12, 2016 | 110.22 | 110.22 | 108.67 | 109.56 | 6,559,740 | -0.09(-0.08%) |
May 11, 2016 | 111.69 | 111.89 | 109.44 | 109.65 | 7,420,124 | -2.62(-2.33%) |
May 10, 2016 | 111.30 | 112.52 | 111.30 | 112.27 | 4,486,143 | +1.04(+0.93%) |
May 09, 2016 | 110.70 | 111.42 | 110.42 | 111.23 | 4,351,017 | +0.44(+0.40%) |
May 06, 2016 | 109.79 | 110.88 | 109.66 | 110.79 | 4,111,593 | +0.84(+0.76%) |
May 05, 2016 | 110.11 | 110.52 | 109.20 | 109.95 | 4,255,457 | -0.40(-0.36%) |
May 04, 2016 | 109.07 | 110.55 | 108.69 | 110.35 | 3,909,545 | +0.51(+0.46%) |
May 03, 2016 | 110.59 | 110.90 | 109.44 | 109.84 | 4,175,117 | -1.23(-1.11%) |
May 02, 2016 | 109.70 | 111.24 | 109.66 | 111.08 | 5,247,508 | +1.76(+1.61%) |
Apr 29, 2016 | 108.35 | 109.65 | 107.56 | 109.31 | 5,646,566 | +0.95(+0.87%) |
Apr 28, 2016 | 110.06 | 110.58 | 108.17 | 108.36 | 6,800,707 | -2.47(-2.23%) |
Apr 27, 2016 | 110.52 | 111.26 | 110.03 | 110.83 | 4,272,295 | +0.34(+0.30%) |
Apr 26, 2016 | 110.29 | 111.23 | 110.12 | 110.50 | 4,294,668 | -0.25(-0.23%) |
Apr 25, 2016 | 110.37 | 110.81 | 109.64 | 110.75 | 3,472,909 | -0.01(-0.01%) |
Apr 22, 2016 | 110.10 | 110.77 | 108.92 | 110.76 | 5,120,936 | +0.87(+0.79%) |
Apr 21, 2016 | 110.41 | 110.62 | 109.72 | 109.89 | 4,338,289 | -0.48(-0.44%) |
Apr 20, 2016 | 110.83 | 111.10 | 109.79 | 110.37 | 5,830,374 | -0.20(-0.18%) |
Apr 19, 2016 | 111.69 | 111.85 | 110.10 | 110.58 | 5,694,841 | -1.11(-0.99%) |
Apr 18, 2016 | 110.06 | 111.69 | 110.01 | 111.69 | 4,856,428 | +1.46(+1.33%) |
Apr 15, 2016 | 109.74 | 110.44 | 109.38 | 110.23 | 4,297,848 | +0.52(+0.48%) |
Apr 14, 2016 | 108.99 | 109.98 | 108.49 | 109.70 | 5,123,861 | +0.43(+0.40%) |
Apr 13, 2016 | 110.10 | 110.10 | 108.77 | 109.27 | 5,297,133 | -0.44(-0.40%) |
Apr 12, 2016 | 108.83 | 109.99 | 108.68 | 109.71 | 5,207,289 | +1.12(+1.03%) |
Apr 11, 2016 | 109.06 | 110.28 | 108.55 | 108.59 | 4,253,431 | -0.50(-0.46%) |
Apr 08, 2016 | 109.91 | 109.91 | 108.64 | 109.09 | 3,581,911 | -0.20(-0.19%) |
Apr 07, 2016 | 110.00 | 110.42 | 108.68 | 109.30 | 4,842,435 | -1.28(-1.16%) |
Apr 06, 2016 | 109.61 | 110.82 | 109.25 | 110.58 | 4,122,252 | +0.70(+0.64%) |
Apr 05, 2016 | 109.57 | 110.79 | 109.32 | 109.88 | 4,983,246 | -0.22(-0.20%) |
Apr 04, 2016 | 111.09 | 111.22 | 109.70 | 110.10 | 4,345,752 | +0.00(+0.00%) |
Apr 01, 2016 | 108.67 | 110.38 | 108.67 | 110.10 | 5,217,114 | +1.16(+1.06%) |
Mar 31, 2016 | 109.04 | 109.64 | 108.59 | 108.94 | 4,513,998 | +0.01(+0.01%) |
Mar 30, 2016 | 108.68 | 109.34 | 108.45 | 108.93 | 3,843,964 | +0.78(+0.72%) |
Mar 29, 2016 | 106.95 | 108.50 | 106.72 | 108.15 | 4,170,692 | +1.14(+1.06%) |
Mar 28, 2016 | 106.63 | 107.61 | 106.54 | 107.02 | 3,210,474 | +0.51(+0.48%) |
Mar 24, 2016 | 105.76 | 106.51 | 106.51 | 106.51 | 4,224,097 | +0.20(+0.18%) |
Mar 23, 2016 | 106.62 | 107.10 | 106.10 | 106.32 | 4,440,366 | -0.30(-0.28%) |
Mar 22, 2016 | 106.64 | 107.13 | 106.07 | 106.62 | 4,833,855 | -0.34(-0.32%) |
Mar 21, 2016 | 107.39 | 107.88 | 106.36 | 106.96 | 4,675,151 | -0.28(-0.26%) |
Mar 18, 2016 | 107.07 | 107.84 | 106.81 | 107.24 | 9,883,439 | +0.38(+0.36%) |
Mar 17, 2016 | 106.22 | 107.11 | 105.58 | 106.86 | 5,059,985 | +0.35(+0.33%) |
Mar 16, 2016 | 105.83 | 107.04 | 105.17 | 106.50 | 4,421,123 | +0.60(+0.57%) |
Mar 15, 2016 | 105.14 | 106.53 | 105.01 | 105.90 | 4,941,434 | +0.71(+0.68%) |
Mar 14, 2016 | 104.86 | 105.86 | 104.58 | 105.19 | 4,474,619 | +0.31(+0.30%) |
Mar 11, 2016 | 103.66 | 105.12 | 103.47 | 104.88 | 5,666,879 | +2.10(+2.04%) |
Mar 10, 2016 | 103.03 | 103.66 | 101.49 | 102.78 | 5,516,251 | -0.11(-0.11%) |
Mar 09, 2016 | 103.71 | 104.11 | 102.32 | 102.89 | 4,956,829 | -0.56(-0.55%) |
Mar 08, 2016 | 102.23 | 104.67 | 102.05 | 103.46 | 6,468,206 | +1.01(+0.99%) |
Mar 07, 2016 | 101.50 | 102.75 | 101.50 | 102.45 | 5,124,753 | +0.50(+0.49%) |
Mar 04, 2016 | 103.42 | 103.52 | 101.63 | 101.95 | 7,941,403 | -1.01(-0.98%) |
Mar 03, 2016 | 101.66 | 103.33 | 101.32 | 102.96 | 6,168,907 | +0.98(+0.96%) |
Mar 02, 2016 | 101.89 | 102.20 | 101.06 | 101.97 | 4,884,787 | -0.09(-0.09%) |