Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.75 | 119.75 | 117.92 | 118.35 | 512,865 | -0.44(-0.37%) |
May 30, 2016 | 118.89 | 119.30 | 118.27 | 118.79 | 49,542 | -0.09(-0.08%) |
May 27, 2016 | 117.53 | 120.00 | 117.53 | 118.88 | 254,793 | +1.35(+1.15%) |
May 26, 2016 | 118.11 | 119.29 | 117.49 | 117.53 | 240,726 | -0.39(-0.33%) |
May 25, 2016 | 117.01 | 118.65 | 116.90 | 117.92 | 303,866 | +1.35(+1.16%) |
May 24, 2016 | 116.95 | 117.96 | 116.23 | 116.57 | 290,646 | +1.28(+1.11%) |
May 20, 2016 | 115.29 | 115.29 | 115.29 | 0 | +0.36(+0.31%) | |
May 19, 2016 | 114.88 | 116.01 | 114.04 | 114.93 | 345,635 | +0.04(+0.03%) |
May 18, 2016 | 116.06 | 117.05 | 114.10 | 114.89 | 359,603 | -1.29(-1.11%) |
May 17, 2016 | 115.62 | 117.09 | 115.53 | 116.18 | 439,163 | +0.67(+0.58%) |
May 16, 2016 | 111.93 | 115.98 | 111.93 | 115.51 | 358,914 | +3.62(+3.24%) |
May 13, 2016 | 113.02 | 113.55 | 111.72 | 111.89 | 235,477 | -0.37(-0.33%) |
May 12, 2016 | 112.29 | 114.24 | 111.75 | 112.26 | 263,636 | +0.91(+0.82%) |
May 11, 2016 | 113.12 | 113.12 | 111.17 | 111.35 | 290,684 | -2.06(-1.82%) |
May 10, 2016 | 110.16 | 113.89 | 109.19 | 113.41 | 417,480 | +3.79(+3.46%) |
May 09, 2016 | 109.10 | 110.44 | 108.36 | 109.62 | 227,452 | +0.69(+0.63%) |
May 06, 2016 | 107.90 | 109.55 | 107.28 | 108.93 | 373,776 | +1.06(+0.98%) |
May 05, 2016 | 111.73 | 111.73 | 107.60 | 107.87 | 326,346 | -3.04(-2.74%) |
May 04, 2016 | 107.69 | 111.76 | 107.01 | 110.91 | 570,105 | +3.04(+2.82%) |
May 03, 2016 | 107.81 | 109.05 | 107.43 | 107.87 | 315,988 | +0.06(+0.06%) |
May 02, 2016 | 108.49 | 108.49 | 107.10 | 107.81 | 288,915 | -0.31(-0.29%) |
Apr 29, 2016 | 108.88 | 109.07 | 107.47 | 108.12 | 265,416 | -1.07(-0.98%) |
Apr 28, 2016 | 108.17 | 109.19 | 106.55 | 109.19 | 343,916 | +0.42(+0.39%) |
Apr 27, 2016 | 108.51 | 109.24 | 107.68 | 108.77 | 302,601 | +0.39(+0.36%) |
Apr 26, 2016 | 109.70 | 109.89 | 108.23 | 108.38 | 238,389 | -1.24(-1.13%) |
Apr 25, 2016 | 108.88 | 110.44 | 108.49 | 109.62 | 216,334 | +0.50(+0.46%) |
Apr 22, 2016 | 109.49 | 110.05 | 108.79 | 109.12 | 219,930 | -0.49(-0.45%) |
Apr 21, 2016 | 109.97 | 111.99 | 109.46 | 109.61 | 412,808 | -0.42(-0.38%) |
Apr 20, 2016 | 110.70 | 111.52 | 109.64 | 110.03 | 381,431 | -0.24(-0.22%) |
Apr 19, 2016 | 107.74 | 110.27 | 107.02 | 110.27 | 464,078 | +2.92(+2.72%) |
Apr 18, 2016 | 107.57 | 108.01 | 107.05 | 107.35 | 225,709 | -0.06(-0.06%) |
Apr 15, 2016 | 106.67 | 107.75 | 104.70 | 107.41 | 491,681 | +0.39(+0.36%) |
Apr 14, 2016 | 112.71 | 112.71 | 106.50 | 107.02 | 629,768 | -5.96(-5.28%) |
Apr 13, 2016 | 114.71 | 115.07 | 112.51 | 112.98 | 292,835 | -0.97(-0.85%) |
Apr 12, 2016 | 113.84 | 114.06 | 112.89 | 113.95 | 306,441 | +0.38(+0.33%) |
Apr 11, 2016 | 113.01 | 114.01 | 112.37 | 113.57 | 385,074 | -0.40(-0.35%) |
Apr 08, 2016 | 113.96 | 114.73 | 113.59 | 113.97 | 353,075 | +0.63(+0.56%) |
Apr 07, 2016 | 113.04 | 113.41 | 112.21 | 113.34 | 293,308 | -0.07(-0.06%) |
Apr 06, 2016 | 112.81 | 113.41 | 111.39 | 113.41 | 272,733 | +0.62(+0.55%) |
Apr 05, 2016 | 113.52 | 114.55 | 112.72 | 112.79 | 352,735 | -0.97(-0.85%) |
Apr 04, 2016 | 115.50 | 115.53 | 113.13 | 113.76 | 235,696 | -1.47(-1.28%) |
Apr 01, 2016 | 114.85 | 115.47 | 113.60 | 115.23 | 283,721 | +0.56(+0.49%) |
Mar 31, 2016 | 116.35 | 117.28 | 114.14 | 114.67 | 427,445 | -2.48(-2.12%) |
Mar 30, 2016 | 116.84 | 117.25 | 116.27 | 117.15 | 219,837 | +0.68(+0.58%) |
Mar 29, 2016 | 117.39 | 117.39 | 115.47 | 116.47 | 263,107 | -2.16(-1.82%) |
Mar 28, 2016 | 118.61 | 118.66 | 117.03 | 118.63 | 241,811 | +0.06(+0.05%) |
Mar 24, 2016 | 118.57 | 118.57 | 118.57 | 0 | -1.50(-1.25%) | |
Mar 23, 2016 | 119.62 | 120.49 | 118.33 | 120.07 | 466,516 | +1.37(+1.15%) |
Mar 22, 2016 | 120.25 | 120.37 | 118.43 | 118.70 | 329,670 | -1.88(-1.56%) |
Mar 21, 2016 | 120.31 | 121.45 | 119.67 | 120.58 | 259,152 | +0.44(+0.37%) |
Mar 18, 2016 | 118.33 | 120.14 | 118.33 | 120.14 | 1,804,582 | +1.24(+1.04%) |
Mar 17, 2016 | 118.00 | 119.30 | 117.32 | 118.90 | 368,127 | +0.74(+0.63%) |
Mar 16, 2016 | 119.38 | 120.27 | 118.10 | 118.16 | 348,174 | -1.08(-0.91%) |
Mar 15, 2016 | 119.68 | 119.99 | 118.36 | 119.24 | 445,902 | -0.13(-0.11%) |
Mar 14, 2016 | 118.65 | 120.37 | 117.80 | 119.37 | 536,082 | +1.40(+1.19%) |
Mar 11, 2016 | 117.76 | 118.39 | 117.00 | 117.97 | 385,015 | +0.82(+0.70%) |
Mar 10, 2016 | 117.48 | 117.78 | 115.40 | 117.15 | 226,009 | +0.23(+0.20%) |
Mar 09, 2016 | 117.66 | 118.49 | 116.73 | 116.92 | 299,118 | -0.30(-0.26%) |
Mar 08, 2016 | 116.92 | 118.13 | 116.40 | 117.22 | 303,063 | +0.30(+0.26%) |
Mar 07, 2016 | 114.69 | 117.58 | 114.68 | 116.92 | 557,780 | +1.97(+1.71%) |
Mar 04, 2016 | 118.11 | 118.44 | 114.61 | 114.95 | 450,188 | -3.16(-2.68%) |
Mar 03, 2016 | 117.67 | 118.36 | 116.80 | 118.11 | 289,323 | +0.84(+0.72%) |
Mar 02, 2016 | 117.51 | 118.02 | 116.43 | 117.27 | 397,469 | -0.77(-0.65%) |