Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.05 | 111.24 | 109.51 | 109.84 | 7,658,072 | -0.94(-0.85%) |
May 27, 2016 | 110.89 | 110.78 | 110.78 | 110.78 | 4,866,741 | -0.09(-0.08%) |
May 26, 2016 | 110.11 | 111.13 | 109.89 | 110.87 | 4,832,247 | +0.70(+0.64%) |
May 25, 2016 | 110.39 | 111.26 | 110.05 | 110.17 | 6,066,590 | -0.13(-0.12%) |
May 24, 2016 | 109.33 | 110.72 | 109.22 | 110.30 | 6,263,586 | +1.61(+1.48%) |
May 23, 2016 | 109.05 | 109.58 | 108.60 | 108.70 | 4,658,928 | -0.36(-0.33%) |
May 20, 2016 | 109.09 | 110.05 | 108.97 | 109.05 | 6,153,745 | +0.10(+0.09%) |
May 19, 2016 | 108.72 | 109.28 | 108.17 | 108.95 | 5,533,216 | -0.03(-0.03%) |
May 18, 2016 | 108.38 | 109.81 | 107.54 | 108.99 | 9,985,371 | -0.19(-0.17%) |
May 17, 2016 | 110.13 | 111.24 | 108.43 | 109.18 | 19,328,712 | -2.76(-2.47%) |
May 16, 2016 | 110.70 | 112.94 | 110.12 | 111.94 | 10,144,356 | +1.83(+1.66%) |
May 13, 2016 | 110.67 | 111.93 | 110.03 | 110.11 | 6,402,810 | -0.88(-0.79%) |
May 12, 2016 | 111.66 | 111.66 | 110.09 | 110.99 | 6,475,124 | -0.09(-0.08%) |
May 11, 2016 | 113.15 | 113.36 | 110.86 | 111.08 | 7,324,409 | -2.66(-2.33%) |
May 10, 2016 | 112.75 | 113.99 | 112.75 | 113.73 | 4,428,275 | +1.05(+0.93%) |
May 09, 2016 | 112.15 | 112.88 | 111.86 | 112.69 | 4,294,892 | +0.45(+0.40%) |
May 06, 2016 | 111.23 | 112.33 | 111.09 | 112.24 | 4,058,557 | +0.85(+0.76%) |
May 05, 2016 | 111.55 | 111.97 | 110.62 | 111.39 | 4,200,564 | -0.41(-0.36%) |
May 04, 2016 | 110.49 | 111.99 | 110.11 | 111.79 | 3,859,115 | +0.51(+0.46%) |
May 03, 2016 | 112.03 | 112.35 | 110.86 | 111.28 | 4,121,261 | -1.25(-1.11%) |
May 02, 2016 | 111.14 | 112.69 | 111.09 | 112.53 | 5,179,819 | +1.79(+1.61%) |
Apr 29, 2016 | 109.77 | 111.08 | 108.97 | 110.74 | 5,573,729 | +0.96(+0.87%) |
Apr 28, 2016 | 111.50 | 112.02 | 109.58 | 109.78 | 6,712,983 | -2.50(-2.22%) |
Apr 27, 2016 | 111.97 | 112.72 | 111.47 | 112.28 | 4,217,185 | +0.34(+0.30%) |
Apr 26, 2016 | 111.73 | 112.69 | 111.56 | 111.94 | 4,239,269 | -0.26(-0.23%) |
Apr 25, 2016 | 111.81 | 112.26 | 111.07 | 112.20 | 3,428,111 | -0.01(-0.01%) |
Apr 22, 2016 | 111.53 | 112.22 | 110.34 | 112.20 | 5,054,879 | +0.88(+0.79%) |
Apr 21, 2016 | 111.85 | 112.06 | 111.15 | 111.33 | 4,282,328 | -0.49(-0.44%) |
Apr 20, 2016 | 112.28 | 112.55 | 111.23 | 111.82 | 5,755,166 | -0.21(-0.18%) |
Apr 19, 2016 | 113.15 | 113.31 | 111.53 | 112.02 | 5,621,381 | -1.12(-0.99%) |
Apr 18, 2016 | 111.50 | 113.15 | 111.44 | 113.15 | 4,793,784 | +1.48(+1.33%) |
Apr 15, 2016 | 111.17 | 111.89 | 110.81 | 111.67 | 4,242,409 | +0.53(+0.48%) |
Apr 14, 2016 | 110.42 | 111.42 | 109.91 | 111.14 | 5,057,766 | +0.44(+0.40%) |
Apr 13, 2016 | 111.54 | 111.54 | 110.19 | 110.70 | 5,228,804 | -0.45(-0.40%) |
Apr 12, 2016 | 110.25 | 111.43 | 110.10 | 111.15 | 5,140,119 | +1.13(+1.03%) |
Apr 11, 2016 | 110.48 | 111.72 | 109.97 | 110.01 | 4,198,565 | -0.50(-0.46%) |
Apr 08, 2016 | 111.34 | 111.34 | 110.05 | 110.52 | 3,535,707 | -0.21(-0.19%) |
Apr 07, 2016 | 111.44 | 111.86 | 110.10 | 110.72 | 4,779,971 | -1.30(-1.16%) |
Apr 06, 2016 | 111.04 | 112.27 | 110.68 | 112.02 | 4,069,078 | +0.71(+0.64%) |
Apr 05, 2016 | 111.00 | 112.24 | 110.75 | 111.31 | 4,918,965 | -0.22(-0.20%) |
Apr 04, 2016 | 112.54 | 112.68 | 111.13 | 111.53 | 4,289,695 | +0.00(+0.00%) |
Apr 01, 2016 | 110.09 | 111.82 | 110.09 | 111.53 | 5,149,817 | +1.17(+1.06%) |
Mar 31, 2016 | 110.47 | 111.07 | 110.00 | 110.36 | 4,455,771 | +0.01(+0.01%) |
Mar 30, 2016 | 110.10 | 110.77 | 109.87 | 110.35 | 3,794,380 | +0.79(+0.72%) |
Mar 29, 2016 | 108.35 | 109.92 | 108.11 | 109.57 | 4,116,893 | +1.15(+1.06%) |
Mar 28, 2016 | 108.02 | 109.02 | 107.93 | 108.42 | 3,169,061 | +0.51(+0.48%) |
Mar 24, 2016 | 107.14 | 107.90 | 107.90 | 107.90 | 4,169,609 | +0.20(+0.18%) |
Mar 23, 2016 | 108.01 | 108.50 | 107.48 | 107.70 | 4,383,088 | -0.31(-0.28%) |
Mar 22, 2016 | 108.03 | 108.53 | 107.46 | 108.01 | 4,771,501 | -0.35(-0.32%) |
Mar 21, 2016 | 108.79 | 109.28 | 107.75 | 108.36 | 4,614,845 | -0.28(-0.26%) |
Mar 18, 2016 | 108.47 | 109.25 | 108.21 | 108.64 | 9,755,950 | +0.39(+0.36%) |
Mar 17, 2016 | 107.61 | 108.51 | 106.96 | 108.25 | 4,994,715 | +0.36(+0.33%) |
Mar 16, 2016 | 107.22 | 108.44 | 106.54 | 107.90 | 4,364,094 | +0.61(+0.57%) |
Mar 15, 2016 | 106.51 | 107.92 | 106.38 | 107.28 | 4,877,693 | +0.72(+0.68%) |
Mar 14, 2016 | 106.22 | 107.24 | 105.95 | 106.56 | 4,416,900 | +0.31(+0.30%) |
Mar 11, 2016 | 105.02 | 106.50 | 104.82 | 106.25 | 5,593,780 | +2.13(+2.04%) |
Mar 10, 2016 | 104.38 | 105.02 | 102.82 | 104.12 | 5,445,095 | -0.12(-0.11%) |
Mar 09, 2016 | 105.07 | 105.47 | 103.66 | 104.24 | 4,892,890 | -0.57(-0.54%) |
Mar 08, 2016 | 103.57 | 106.03 | 103.39 | 104.81 | 6,384,770 | +1.03(+0.99%) |
Mar 07, 2016 | 102.83 | 104.09 | 102.83 | 103.78 | 5,058,647 | +0.50(+0.49%) |
Mar 04, 2016 | 104.77 | 104.87 | 102.95 | 103.28 | 7,838,964 | -1.02(-0.98%) |
Mar 03, 2016 | 102.99 | 104.68 | 102.64 | 104.30 | 6,089,333 | +0.99(+0.96%) |
Mar 02, 2016 | 103.22 | 103.54 | 102.38 | 103.31 | 4,821,777 | -0.09(-0.09%) |