Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 122.81 | 123.24 | 121.77 | 123.10 | 377,736 | +0.48(+0.40%) |
May 27, 2016 | 121.58 | 122.61 | 122.61 | 122.61 | 195,455 | +1.32(+1.09%) |
May 26, 2016 | 122.28 | 122.61 | 120.65 | 121.29 | 239,539 | -0.83(-0.68%) |
May 25, 2016 | 119.67 | 122.37 | 119.48 | 122.13 | 538,115 | +2.85(+2.39%) |
May 24, 2016 | 117.60 | 119.60 | 117.02 | 119.28 | 215,001 | +2.45(+2.10%) |
May 23, 2016 | 115.96 | 117.25 | 115.40 | 116.82 | 236,706 | +0.18(+0.16%) |
May 20, 2016 | 116.53 | 117.29 | 116.28 | 116.64 | 292,503 | +0.75(+0.64%) |
May 19, 2016 | 115.05 | 116.09 | 114.78 | 115.89 | 169,551 | +0.14(+0.12%) |
May 18, 2016 | 116.23 | 118.05 | 115.33 | 115.75 | 337,697 | -0.58(-0.50%) |
May 17, 2016 | 116.37 | 118.24 | 115.97 | 116.34 | 875,114 | -0.51(-0.44%) |
May 16, 2016 | 115.98 | 117.44 | 114.87 | 116.85 | 569,062 | +1.18(+1.02%) |
May 13, 2016 | 114.32 | 116.41 | 113.83 | 115.67 | 489,673 | +0.87(+0.76%) |
May 12, 2016 | 115.88 | 116.11 | 113.68 | 114.80 | 295,826 | -0.35(-0.30%) |
May 11, 2016 | 115.99 | 116.61 | 115.03 | 115.14 | 471,906 | -0.83(-0.72%) |
May 10, 2016 | 109.40 | 116.48 | 108.50 | 115.98 | 1,115,242 | +7.57(+6.98%) |
May 09, 2016 | 107.80 | 109.43 | 107.37 | 108.41 | 397,786 | +0.64(+0.59%) |
May 06, 2016 | 106.02 | 108.16 | 105.51 | 107.77 | 174,203 | +1.35(+1.27%) |
May 05, 2016 | 107.47 | 107.79 | 106.28 | 106.42 | 366,048 | -0.80(-0.74%) |
May 04, 2016 | 106.86 | 107.83 | 106.26 | 107.22 | 233,895 | -0.43(-0.40%) |
May 03, 2016 | 106.84 | 108.19 | 106.66 | 107.64 | 278,904 | -0.42(-0.39%) |
May 02, 2016 | 107.54 | 108.14 | 106.70 | 108.06 | 170,209 | +0.96(+0.90%) |
Apr 29, 2016 | 107.34 | 107.66 | 106.15 | 107.10 | 229,180 | -0.57(-0.53%) |
Apr 28, 2016 | 108.17 | 109.55 | 107.32 | 107.67 | 339,284 | -0.92(-0.85%) |
Apr 27, 2016 | 107.78 | 108.75 | 107.18 | 108.60 | 195,842 | +0.48(+0.44%) |
Apr 26, 2016 | 107.16 | 108.71 | 107.16 | 108.12 | 245,478 | +1.41(+1.32%) |
Apr 25, 2016 | 106.45 | 106.75 | 105.22 | 106.71 | 172,210 | +0.00(+0.00%) |
Apr 22, 2016 | 105.51 | 106.85 | 104.87 | 106.71 | 184,362 | +1.02(+0.96%) |
Apr 21, 2016 | 106.09 | 106.93 | 105.38 | 105.70 | 333,159 | -0.40(-0.37%) |
Apr 20, 2016 | 105.51 | 106.40 | 104.81 | 106.09 | 177,627 | +0.70(+0.66%) |
Apr 19, 2016 | 104.79 | 105.58 | 104.07 | 105.39 | 161,465 | +0.98(+0.94%) |
Apr 18, 2016 | 102.59 | 104.63 | 102.44 | 104.42 | 126,690 | +1.26(+1.22%) |
Apr 15, 2016 | 103.62 | 103.64 | 101.75 | 103.15 | 242,264 | -0.17(-0.16%) |
Apr 14, 2016 | 103.36 | 104.04 | 102.37 | 103.32 | 170,428 | -0.20(-0.20%) |
Apr 13, 2016 | 101.40 | 103.56 | 100.22 | 103.52 | 288,669 | +3.05(+3.03%) |
Apr 12, 2016 | 100.08 | 100.63 | 97.79 | 100.48 | 294,543 | +0.84(+0.85%) |
Apr 11, 2016 | 100.95 | 101.56 | 99.54 | 99.63 | 243,019 | -0.83(-0.83%) |
Apr 08, 2016 | 101.41 | 101.84 | 99.66 | 100.47 | 140,134 | +0.18(+0.18%) |
Apr 07, 2016 | 100.77 | 100.77 | 99.08 | 100.28 | 236,241 | -0.97(-0.96%) |
Apr 06, 2016 | 100.63 | 101.31 | 99.54 | 101.25 | 222,281 | +0.83(+0.82%) |
Apr 05, 2016 | 100.34 | 101.42 | 99.62 | 100.43 | 246,437 | -0.48(-0.47%) |
Apr 04, 2016 | 101.06 | 101.34 | 99.81 | 100.90 | 180,294 | -0.27(-0.27%) |
Apr 01, 2016 | 99.19 | 101.29 | 99.03 | 101.17 | 210,338 | +1.18(+1.18%) |
Mar 31, 2016 | 100.41 | 100.56 | 99.52 | 99.99 | 149,246 | -0.43(-0.43%) |
Mar 30, 2016 | 100.91 | 100.98 | 99.32 | 100.42 | 106,888 | +0.62(+0.62%) |
Mar 29, 2016 | 97.91 | 99.93 | 97.52 | 99.80 | 126,539 | +1.32(+1.34%) |
Mar 28, 2016 | 98.78 | 99.14 | 97.71 | 98.48 | 178,727 | +0.00(+0.00%) |
Mar 24, 2016 | 97.55 | 98.48 | 98.48 | 98.48 | 149,993 | +0.37(+0.38%) |
Mar 23, 2016 | 99.14 | 99.74 | 98.10 | 98.11 | 157,936 | -1.04(-1.05%) |
Mar 22, 2016 | 99.25 | 99.73 | 98.13 | 99.15 | 227,942 | -1.10(-1.09%) |
Mar 21, 2016 | 100.22 | 100.66 | 99.63 | 100.24 | 248,207 | +0.07(+0.07%) |
Mar 18, 2016 | 99.47 | 100.60 | 99.24 | 100.18 | 327,307 | +1.04(+1.05%) |
Mar 17, 2016 | 97.86 | 99.55 | 97.63 | 99.14 | 117,783 | +1.33(+1.36%) |
Mar 16, 2016 | 95.55 | 98.25 | 95.55 | 97.81 | 156,099 | +1.95(+2.03%) |
Mar 15, 2016 | 96.11 | 96.46 | 95.37 | 95.86 | 153,016 | -1.04(-1.07%) |
Mar 14, 2016 | 96.69 | 98.15 | 96.42 | 96.90 | 280,661 | -0.11(-0.11%) |
Mar 11, 2016 | 94.87 | 97.23 | 94.79 | 97.00 | 146,913 | +2.76(+2.93%) |
Mar 10, 2016 | 95.85 | 96.58 | 93.57 | 94.24 | 133,769 | -1.19(-1.25%) |
Mar 09, 2016 | 95.54 | 96.13 | 94.82 | 95.43 | 158,727 | +0.21(+0.22%) |
Mar 08, 2016 | 95.89 | 96.93 | 95.03 | 95.22 | 207,609 | -1.19(-1.24%) |
Mar 07, 2016 | 97.25 | 97.76 | 95.29 | 96.41 | 232,680 | -1.46(-1.50%) |
Mar 04, 2016 | 98.20 | 99.04 | 95.65 | 97.88 | 121,325 | -0.25(-0.26%) |
Mar 03, 2016 | 96.55 | 98.27 | 96.48 | 98.13 | 170,387 | +1.46(+1.51%) |
Mar 02, 2016 | 95.31 | 96.75 | 95.24 | 96.67 | 247,290 | +1.28(+1.34%) |