Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.10 | 106.90 | 95.60 | 97.70 | 11,632 | -7.80(-7.39%) |
May 27, 2016 | 105.40 | 105.50 | 105.50 | 105.50 | 1,890 | +0.80(+0.76%) |
May 26, 2016 | 105.00 | 106.50 | 104.40 | 104.70 | 2,354 | -0.30(-0.29%) |
May 25, 2016 | 104.60 | 106.80 | 102.90 | 105.00 | 1,574 | +0.40(+0.38%) |
May 24, 2016 | 103.90 | 106.10 | 103.10 | 104.60 | 3,237 | +0.80(+0.77%) |
May 23, 2016 | 104.00 | 107.00 | 103.40 | 103.80 | 2,042 | -0.30(-0.29%) |
May 20, 2016 | 101.10 | 104.60 | 100.60 | 104.10 | 3,268 | +3.00(+2.97%) |
May 19, 2016 | 100.20 | 102.10 | 99.50 | 101.10 | 2,410 | -1.70(-1.65%) |
May 18, 2016 | 101.20 | 103.30 | 100.70 | 102.80 | 2,315 | +2.20(+2.19%) |
May 17, 2016 | 105.40 | 105.40 | 100.00 | 100.60 | 4,843 | -5.60(-5.27%) |
May 16, 2016 | 106.40 | 107.20 | 103.50 | 106.20 | 2,753 | -0.10(-0.09%) |
May 13, 2016 | 106.50 | 107.90 | 105.50 | 106.30 | 1,620 | -1.20(-1.12%) |
May 12, 2016 | 108.20 | 108.60 | 106.10 | 107.50 | 2,455 | -1.00(-0.92%) |
May 11, 2016 | 112.10 | 112.10 | 107.20 | 108.50 | 3,211 | -3.10(-2.78%) |
May 10, 2016 | 103.10 | 112.20 | 103.10 | 111.60 | 2,844 | +6.40(+6.08%) |
May 09, 2016 | 103.40 | 105.60 | 101.00 | 105.20 | 2,794 | +1.00(+0.96%) |
May 06, 2016 | 107.60 | 118.75 | 101.10 | 104.20 | 7,128 | -4.50(-4.14%) |
May 05, 2016 | 110.00 | 110.00 | 106.20 | 108.70 | 2,357 | -0.70(-0.64%) |
May 04, 2016 | 109.90 | 110.20 | 108.75 | 109.40 | 3,127 | -0.50(-0.45%) |
May 03, 2016 | 111.70 | 113.00 | 108.60 | 109.90 | 4,315 | -2.50(-2.22%) |
May 02, 2016 | 113.50 | 113.60 | 111.90 | 112.40 | 2,162 | -0.50(-0.44%) |
Apr 29, 2016 | 109.10 | 113.90 | 107.60 | 112.90 | 3,981 | +3.70(+3.39%) |
Apr 28, 2016 | 110.50 | 110.80 | 109.00 | 109.20 | 1,910 | -2.20(-1.97%) |
Apr 27, 2016 | 110.60 | 112.40 | 110.40 | 111.40 | 2,900 | +0.50(+0.45%) |
Apr 26, 2016 | 110.90 | 111.10 | 109.50 | 110.90 | 4,270 | +0.80(+0.73%) |
Apr 25, 2016 | 110.10 | 111.00 | 109.00 | 110.10 | 2,846 | -0.90(-0.81%) |
Apr 22, 2016 | 111.10 | 111.40 | 108.70 | 111.00 | 5,619 | +0.40(+0.36%) |
Apr 21, 2016 | 113.00 | 113.00 | 108.90 | 110.60 | 4,492 | -2.90(-2.56%) |
Apr 20, 2016 | 114.00 | 114.50 | 112.00 | 113.50 | 3,843 | +0.00(+0.00%) |
Apr 19, 2016 | 114.80 | 116.50 | 112.70 | 113.50 | 3,769 | -1.10(-0.96%) |
Apr 18, 2016 | 114.40 | 115.30 | 112.70 | 114.60 | 5,304 | -1.00(-0.87%) |
Apr 15, 2016 | 114.80 | 116.30 | 114.06 | 115.60 | 2,915 | +0.80(+0.70%) |
Apr 14, 2016 | 114.80 | 115.60 | 112.44 | 114.80 | 2,261 | -0.70(-0.61%) |
Apr 13, 2016 | 113.50 | 116.00 | 113.50 | 115.50 | 2,780 | +3.10(+2.76%) |
Apr 12, 2016 | 111.10 | 114.40 | 110.30 | 112.40 | 3,008 | +0.90(+0.81%) |
Apr 11, 2016 | 111.80 | 115.00 | 111.30 | 111.50 | 3,661 | -0.20(-0.18%) |
Apr 08, 2016 | 115.06 | 115.20 | 110.71 | 111.70 | 3,774 | -3.20(-2.79%) |
Apr 07, 2016 | 114.40 | 115.90 | 113.00 | 114.90 | 5,334 | +0.30(+0.26%) |
Apr 06, 2016 | 116.40 | 116.40 | 113.30 | 114.60 | 4,634 | -1.70(-1.46%) |
Apr 05, 2016 | 115.10 | 116.60 | 113.60 | 116.30 | 3,664 | +1.20(+1.04%) |
Apr 04, 2016 | 114.40 | 116.45 | 113.90 | 115.10 | 2,946 | +0.20(+0.17%) |
Apr 01, 2016 | 114.60 | 116.60 | 114.00 | 114.90 | 3,975 | -0.10(-0.09%) |
Mar 31, 2016 | 115.80 | 115.80 | 114.50 | 115.00 | 4,037 | -0.80(-0.69%) |
Mar 30, 2016 | 116.26 | 117.10 | 114.80 | 115.80 | 6,183 | +0.30(+0.26%) |
Mar 29, 2016 | 113.40 | 116.40 | 112.25 | 115.50 | 3,205 | +2.70(+2.39%) |
Mar 28, 2016 | 112.10 | 114.00 | 112.10 | 112.80 | 2,314 | +0.20(+0.18%) |
Mar 24, 2016 | 111.60 | 112.60 | 112.60 | 112.60 | 2,850 | +0.70(+0.63%) |
Mar 23, 2016 | 112.30 | 113.80 | 111.20 | 111.90 | 4,763 | -0.20(-0.18%) |
Mar 22, 2016 | 110.50 | 112.80 | 110.35 | 112.10 | 2,322 | +1.00(+0.90%) |
Mar 21, 2016 | 110.10 | 112.40 | 108.30 | 111.10 | 4,426 | +2.40(+2.21%) |
Mar 18, 2016 | 107.60 | 109.20 | 102.80 | 108.70 | 8,947 | +1.60(+1.49%) |
Mar 17, 2016 | 104.80 | 108.20 | 102.00 | 107.10 | 8,379 | +2.20(+2.10%) |
Mar 16, 2016 | 103.80 | 105.20 | 100.70 | 104.90 | 7,530 | +0.90(+0.87%) |
Mar 15, 2016 | 104.30 | 105.10 | 103.15 | 104.00 | 2,839 | -0.80(-0.76%) |
Mar 14, 2016 | 103.30 | 105.40 | 102.40 | 104.80 | 3,358 | +2.10(+2.04%) |
Mar 11, 2016 | 101.40 | 104.80 | 101.00 | 102.70 | 7,180 | -1.50(-1.44%) |
Mar 10, 2016 | 105.00 | 106.00 | 100.90 | 104.20 | 3,916 | +0.60(+0.58%) |
Mar 09, 2016 | 103.80 | 107.20 | 102.80 | 103.60 | 1,578 | -0.20(-0.19%) |
Mar 08, 2016 | 105.70 | 106.40 | 103.50 | 103.80 | 2,253 | -2.70(-2.54%) |
Mar 07, 2016 | 103.70 | 106.50 | 103.50 | 106.50 | 3,416 | +2.30(+2.21%) |
Mar 04, 2016 | 103.70 | 104.95 | 101.50 | 104.20 | 1,704 | +0.50(+0.48%) |
Mar 03, 2016 | 102.70 | 104.70 | 101.90 | 103.70 | 3,231 | +0.70(+0.68%) |
Mar 02, 2016 | 101.10 | 103.33 | 101.00 | 103.00 | 2,590 | +1.50(+1.48%) |