Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 107.38 | 107.92 | 106.69 | 107.22 | 795,812 | -0.05(-0.05%) |
May 27, 2016 | 106.85 | 107.27 | 107.27 | 107.27 | 484,959 | +0.59(+0.55%) |
May 26, 2016 | 106.91 | 107.22 | 105.84 | 106.69 | 831,103 | -0.23(-0.21%) |
May 25, 2016 | 107.58 | 108.35 | 106.64 | 106.91 | 1,353,668 | -0.49(-0.45%) |
May 24, 2016 | 106.52 | 107.73 | 104.76 | 107.40 | 768,324 | +1.31(+1.23%) |
May 23, 2016 | 105.89 | 106.34 | 104.51 | 106.09 | 647,083 | -0.01(-0.01%) |
May 20, 2016 | 106.09 | 106.46 | 105.56 | 106.10 | 617,609 | +0.43(+0.40%) |
May 19, 2016 | 105.28 | 106.69 | 104.83 | 105.67 | 560,602 | -0.15(-0.14%) |
May 18, 2016 | 105.74 | 106.25 | 104.76 | 105.82 | 708,644 | +0.08(+0.07%) |
May 17, 2016 | 106.75 | 107.06 | 104.86 | 105.75 | 1,032,979 | -1.05(-0.98%) |
May 16, 2016 | 106.29 | 107.31 | 105.81 | 106.80 | 1,044,424 | +0.52(+0.49%) |
May 13, 2016 | 105.25 | 106.49 | 105.25 | 106.28 | 1,320,138 | +0.89(+0.84%) |
May 12, 2016 | 106.39 | 106.58 | 104.37 | 105.39 | 629,830 | -0.81(-0.77%) |
May 11, 2016 | 106.33 | 107.63 | 106.15 | 106.20 | 891,909 | +0.02(+0.02%) |
May 10, 2016 | 105.13 | 106.23 | 104.59 | 106.18 | 947,474 | +1.48(+1.41%) |
May 09, 2016 | 103.86 | 105.37 | 103.08 | 104.70 | 730,449 | +0.54(+0.52%) |
May 06, 2016 | 103.73 | 104.47 | 102.95 | 104.16 | 1,074,988 | -0.17(-0.16%) |
May 05, 2016 | 104.00 | 104.97 | 103.65 | 104.32 | 815,065 | +0.26(+0.25%) |
May 04, 2016 | 104.31 | 105.14 | 103.69 | 104.06 | 967,203 | -0.96(-0.92%) |
May 03, 2016 | 104.52 | 105.58 | 104.10 | 105.03 | 1,029,670 | -0.44(-0.42%) |
May 02, 2016 | 105.07 | 105.81 | 104.74 | 105.47 | 936,431 | +0.45(+0.43%) |
Apr 29, 2016 | 104.89 | 105.37 | 104.18 | 105.02 | 936,599 | -0.21(-0.20%) |
Apr 28, 2016 | 105.59 | 107.52 | 104.98 | 105.23 | 892,108 | -1.20(-1.13%) |
Apr 27, 2016 | 106.43 | 106.59 | 105.01 | 106.43 | 1,427,543 | +0.22(+0.21%) |
Apr 26, 2016 | 105.16 | 106.47 | 104.88 | 106.21 | 2,152,490 | +1.37(+1.31%) |
Apr 25, 2016 | 104.99 | 106.80 | 102.48 | 104.83 | 2,985,637 | +2.79(+2.74%) |
Apr 22, 2016 | 101.58 | 102.25 | 100.33 | 102.04 | 1,841,641 | +0.64(+0.64%) |
Apr 21, 2016 | 99.54 | 102.24 | 99.18 | 101.40 | 2,688,260 | +1.67(+1.67%) |
Apr 20, 2016 | 99.97 | 100.22 | 99.09 | 99.73 | 1,149,164 | +0.02(+0.02%) |
Apr 19, 2016 | 100.01 | 100.38 | 99.32 | 99.71 | 878,615 | +0.14(+0.14%) |
Apr 18, 2016 | 100.12 | 100.99 | 99.49 | 99.57 | 1,688,768 | -0.62(-0.62%) |
Apr 15, 2016 | 99.92 | 100.33 | 99.07 | 100.19 | 783,299 | +0.46(+0.46%) |
Apr 14, 2016 | 99.05 | 100.13 | 98.77 | 99.73 | 781,962 | +0.64(+0.64%) |
Apr 13, 2016 | 98.97 | 99.38 | 98.36 | 99.09 | 903,921 | +0.58(+0.59%) |
Apr 12, 2016 | 98.59 | 99.09 | 98.06 | 98.52 | 1,115,617 | -0.07(-0.07%) |
Apr 11, 2016 | 99.39 | 99.77 | 98.26 | 98.58 | 710,030 | -0.74(-0.74%) |
Apr 08, 2016 | 100.01 | 100.31 | 99.09 | 99.32 | 585,396 | +0.05(+0.05%) |
Apr 07, 2016 | 99.48 | 100.62 | 98.78 | 99.27 | 795,635 | -0.95(-0.94%) |
Apr 06, 2016 | 98.18 | 100.59 | 98.05 | 100.22 | 1,738,142 | +1.92(+1.95%) |
Apr 05, 2016 | 98.37 | 99.36 | 98.11 | 98.30 | 1,122,563 | -0.82(-0.83%) |
Apr 04, 2016 | 99.41 | 100.06 | 98.59 | 99.12 | 701,190 | -0.13(-0.13%) |
Apr 01, 2016 | 97.80 | 99.45 | 97.19 | 99.25 | 738,625 | +1.09(+1.11%) |
Mar 31, 2016 | 97.92 | 98.48 | 97.02 | 98.16 | 1,072,744 | -0.60(-0.61%) |
Mar 30, 2016 | 97.18 | 99.54 | 97.00 | 98.76 | 1,011,072 | +1.77(+1.82%) |
Mar 29, 2016 | 95.79 | 97.07 | 95.08 | 96.99 | 973,452 | +1.35(+1.41%) |
Mar 28, 2016 | 95.86 | 96.10 | 94.59 | 95.64 | 793,615 | +0.09(+0.10%) |
Mar 24, 2016 | 94.80 | 95.55 | 95.55 | 95.55 | 736,985 | +0.08(+0.09%) |
Mar 23, 2016 | 95.67 | 95.99 | 95.16 | 95.47 | 843,525 | +0.03(+0.03%) |
Mar 22, 2016 | 95.41 | 96.08 | 94.76 | 95.44 | 868,536 | -0.19(-0.20%) |
Mar 21, 2016 | 95.99 | 96.03 | 94.78 | 95.63 | 657,257 | -0.46(-0.48%) |
Mar 18, 2016 | 94.36 | 96.98 | 94.32 | 96.09 | 1,363,673 | +1.96(+2.08%) |
Mar 17, 2016 | 95.63 | 95.97 | 93.46 | 94.13 | 1,179,559 | -1.46(-1.53%) |
Mar 16, 2016 | 94.33 | 96.09 | 94.11 | 95.59 | 847,537 | +1.25(+1.32%) |
Mar 15, 2016 | 95.78 | 95.96 | 94.10 | 94.34 | 822,295 | -2.05(-2.13%) |
Mar 14, 2016 | 96.64 | 97.31 | 96.07 | 96.40 | 765,973 | -0.39(-0.40%) |
Mar 11, 2016 | 93.92 | 97.75 | 93.66 | 96.78 | 1,810,734 | +3.40(+3.64%) |
Mar 10, 2016 | 93.44 | 93.88 | 92.58 | 93.38 | 1,131,563 | +0.24(+0.26%) |
Mar 09, 2016 | 92.83 | 93.72 | 92.18 | 93.14 | 1,037,640 | +0.69(+0.74%) |
Mar 08, 2016 | 93.08 | 93.25 | 92.36 | 92.45 | 1,098,994 | -1.27(-1.35%) |
Mar 07, 2016 | 93.70 | 95.43 | 93.54 | 93.71 | 1,311,721 | -0.28(-0.30%) |
Mar 04, 2016 | 94.12 | 95.22 | 92.07 | 94.00 | 1,624,042 | +0.21(+0.22%) |
Mar 03, 2016 | 91.96 | 93.97 | 91.90 | 93.79 | 1,538,553 | +1.72(+1.87%) |
Mar 02, 2016 | 92.81 | 93.15 | 91.44 | 92.07 | 989,657 | -1.10(-1.18%) |