Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.07 | 108.30 | 107.65 | 108.30 | 22,472 | +0.34(+0.31%) |
May 27, 2016 | 107.39 | 107.96 | 107.96 | 107.96 | 10,001 | +0.55(+0.51%) |
May 26, 2016 | 107.00 | 107.52 | 107.00 | 107.42 | 34,595 | +0.27(+0.25%) |
May 25, 2016 | 106.84 | 107.34 | 106.50 | 107.15 | 16,115 | +0.79(+0.74%) |
May 24, 2016 | 104.62 | 106.45 | 104.62 | 106.36 | 26,746 | +2.15(+2.06%) |
May 23, 2016 | 104.32 | 104.78 | 104.21 | 104.21 | 31,523 | -0.19(-0.18%) |
May 20, 2016 | 103.66 | 104.61 | 103.29 | 104.40 | 18,635 | +1.32(+1.28%) |
May 19, 2016 | 103.33 | 103.59 | 102.42 | 103.09 | 17,254 | -0.51(-0.49%) |
May 18, 2016 | 102.87 | 104.29 | 102.81 | 103.60 | 23,556 | +0.48(+0.47%) |
May 17, 2016 | 104.11 | 104.29 | 102.94 | 103.12 | 43,717 | -1.27(-1.21%) |
May 16, 2016 | 103.35 | 104.62 | 103.12 | 104.38 | 12,040 | +1.27(+1.23%) |
May 13, 2016 | 103.19 | 103.96 | 102.94 | 103.12 | 49,194 | -0.34(-0.32%) |
May 12, 2016 | 104.14 | 104.14 | 102.78 | 103.45 | 7,487 | -0.35(-0.33%) |
May 11, 2016 | 104.14 | 104.63 | 103.80 | 103.80 | 11,656 | -0.53(-0.51%) |
May 10, 2016 | 103.35 | 104.38 | 103.19 | 104.33 | 17,413 | +1.52(+1.48%) |
May 09, 2016 | 102.65 | 103.25 | 102.65 | 102.81 | 300,328 | +0.12(+0.12%) |
May 06, 2016 | 101.51 | 102.69 | 101.51 | 102.69 | 20,616 | +0.88(+0.87%) |
May 05, 2016 | 102.33 | 102.52 | 101.76 | 101.80 | 21,339 | -0.18(-0.18%) |
May 04, 2016 | 102.05 | 102.27 | 101.63 | 101.98 | 338,435 | -0.55(-0.53%) |
May 03, 2016 | 102.94 | 103.17 | 102.29 | 102.53 | 25,563 | -1.12(-1.08%) |
May 02, 2016 | 102.99 | 103.78 | 102.59 | 103.66 | 36,924 | +0.88(+0.86%) |
Apr 29, 2016 | 103.35 | 103.40 | 102.04 | 102.77 | 120,497 | -0.27(-0.26%) |
Apr 28, 2016 | 104.54 | 105.13 | 102.82 | 103.04 | 24,155 | -1.30(-1.24%) |
Apr 27, 2016 | 103.64 | 104.34 | 103.25 | 104.34 | 29,285 | -0.38(-0.37%) |
Apr 26, 2016 | 105.24 | 105.33 | 104.46 | 104.72 | 48,549 | -0.20(-0.19%) |
Apr 25, 2016 | 104.82 | 105.02 | 104.62 | 104.92 | 13,114 | -0.26(-0.25%) |
Apr 22, 2016 | 105.47 | 105.72 | 104.59 | 105.18 | 18,186 | -1.58(-1.48%) |
Apr 21, 2016 | 106.91 | 107.18 | 106.63 | 106.77 | 8,276 | -0.04(-0.04%) |
Apr 20, 2016 | 106.41 | 107.26 | 106.17 | 106.80 | 17,182 | +0.44(+0.42%) |
Apr 19, 2016 | 107.27 | 107.27 | 105.77 | 106.36 | 148,965 | -0.89(-0.83%) |
Apr 18, 2016 | 106.48 | 107.27 | 106.27 | 107.25 | 18,083 | +0.65(+0.61%) |
Apr 15, 2016 | 106.89 | 106.89 | 106.49 | 106.60 | 10,170 | -0.34(-0.31%) |
Apr 14, 2016 | 106.95 | 107.21 | 106.54 | 106.94 | 17,241 | -0.01(-0.01%) |
Apr 13, 2016 | 106.34 | 107.00 | 106.03 | 106.95 | 14,891 | +1.64(+1.56%) |
Apr 12, 2016 | 104.79 | 105.43 | 104.15 | 105.31 | 14,667 | +0.61(+0.58%) |
Apr 11, 2016 | 105.51 | 106.09 | 104.70 | 104.70 | 17,894 | -0.25(-0.24%) |
Apr 08, 2016 | 105.58 | 105.99 | 104.73 | 104.95 | 19,683 | -0.03(-0.03%) |
Apr 07, 2016 | 105.90 | 105.90 | 104.68 | 104.98 | 18,470 | -1.51(-1.42%) |
Apr 06, 2016 | 105.31 | 106.50 | 105.06 | 106.49 | 16,732 | +1.35(+1.29%) |
Apr 05, 2016 | 105.62 | 105.79 | 105.13 | 105.13 | 38,298 | -1.17(-1.10%) |
Apr 04, 2016 | 107.22 | 107.22 | 106.21 | 106.30 | 31,195 | -0.81(-0.75%) |
Apr 01, 2016 | 105.59 | 107.11 | 105.36 | 107.11 | 342,797 | +0.89(+0.84%) |
Mar 31, 2016 | 106.30 | 106.68 | 105.99 | 106.22 | 42,207 | -0.06(-0.05%) |
Mar 30, 2016 | 106.29 | 106.90 | 106.08 | 106.28 | 31,181 | +0.56(+0.53%) |
Mar 29, 2016 | 103.77 | 105.81 | 103.66 | 105.72 | 34,445 | +1.84(+1.77%) |
Mar 28, 2016 | 104.36 | 104.36 | 103.76 | 103.88 | 13,203 | -0.24(-0.23%) |
Mar 24, 2016 | 103.42 | 104.12 | 104.12 | 104.12 | 13,335 | +0.27(+0.26%) |
Mar 23, 2016 | 104.39 | 104.39 | 103.78 | 103.85 | 10,198 | -0.74(-0.70%) |
Mar 22, 2016 | 103.84 | 104.87 | 103.84 | 104.58 | 57,184 | +0.10(+0.09%) |
Mar 21, 2016 | 103.88 | 104.49 | 103.81 | 104.49 | 22,908 | +0.40(+0.39%) |
Mar 18, 2016 | 104.40 | 104.40 | 103.67 | 104.08 | 41,038 | +0.15(+0.15%) |
Mar 17, 2016 | 103.24 | 104.19 | 103.24 | 103.93 | 33,122 | +0.40(+0.39%) |
Mar 16, 2016 | 102.37 | 103.73 | 102.08 | 103.53 | 25,190 | +1.13(+1.10%) |
Mar 15, 2016 | 102.00 | 102.60 | 101.77 | 102.40 | 18,481 | -0.01(-0.01%) |
Mar 14, 2016 | 101.94 | 102.55 | 101.94 | 102.41 | 17,605 | +0.10(+0.10%) |
Mar 11, 2016 | 101.45 | 102.31 | 101.38 | 102.31 | 27,149 | +1.88(+1.87%) |
Mar 10, 2016 | 101.26 | 101.61 | 99.33 | 100.43 | 29,230 | -0.08(-0.08%) |
Mar 09, 2016 | 100.25 | 100.64 | 99.96 | 100.51 | 14,288 | +0.76(+0.76%) |
Mar 08, 2016 | 100.12 | 100.76 | 99.71 | 99.75 | 43,320 | -0.88(-0.87%) |
Mar 07, 2016 | 100.94 | 101.21 | 100.02 | 100.63 | 50,381 | -0.76(-0.75%) |
Mar 04, 2016 | 101.47 | 102.00 | 100.96 | 101.39 | 92,074 | +0.23(+0.23%) |
Mar 03, 2016 | 101.20 | 101.20 | 100.47 | 101.16 | 15,642 | +0.01(+0.01%) |
Mar 02, 2016 | 100.76 | 101.15 | 100.44 | 101.15 | 12,904 | +0.23(+0.23%) |