Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 105.15 | 105.49 | 105.10 | 105.45 | 1,264,546 | +0.15(+0.15%) |
May 27, 2016 | 105.39 | 105.30 | 105.30 | 105.30 | 143,457 | -0.05(-0.05%) |
May 26, 2016 | 105.27 | 105.42 | 105.22 | 105.34 | 427,760 | +0.18(+0.17%) |
May 25, 2016 | 105.16 | 105.20 | 105.03 | 105.16 | 268,558 | +0.03(+0.03%) |
May 24, 2016 | 105.34 | 105.34 | 104.89 | 105.13 | 385,070 | -0.07(-0.06%) |
May 23, 2016 | 105.11 | 105.26 | 105.02 | 105.20 | 406,125 | -0.06(-0.06%) |
May 20, 2016 | 105.26 | 105.28 | 105.15 | 105.26 | 507,206 | +0.07(+0.06%) |
May 19, 2016 | 105.15 | 105.22 | 105.05 | 105.19 | 339,602 | +0.20(+0.19%) |
May 18, 2016 | 105.41 | 105.47 | 104.97 | 104.99 | 269,043 | -0.51(-0.48%) |
May 17, 2016 | 105.60 | 105.68 | 105.46 | 105.50 | 207,872 | -0.11(-0.10%) |
May 16, 2016 | 105.72 | 105.72 | 105.58 | 105.60 | 322,363 | -0.14(-0.13%) |
May 13, 2016 | 105.59 | 105.76 | 105.58 | 105.74 | 198,281 | +0.11(+0.10%) |
May 12, 2016 | 105.75 | 105.79 | 105.59 | 105.63 | 285,913 | -0.10(-0.09%) |
May 11, 2016 | 105.77 | 105.87 | 105.71 | 105.73 | 568,044 | -0.06(-0.05%) |
May 10, 2016 | 105.75 | 105.83 | 105.72 | 105.79 | 587,761 | +0.07(+0.06%) |
May 09, 2016 | 105.76 | 105.78 | 105.68 | 105.72 | 166,952 | +0.06(+0.05%) |
May 06, 2016 | 105.83 | 105.83 | 105.61 | 105.66 | 167,274 | -0.07(-0.06%) |
May 05, 2016 | 105.77 | 105.83 | 105.55 | 105.73 | 258,488 | +0.06(+0.05%) |
May 04, 2016 | 105.62 | 105.71 | 105.54 | 105.67 | 273,345 | +0.09(+0.08%) |
May 03, 2016 | 105.73 | 105.74 | 105.58 | 105.58 | 355,284 | +0.05(+0.05%) |
May 02, 2016 | 105.36 | 105.54 | 105.36 | 105.54 | 587,790 | +0.02(+0.02%) |
Apr 29, 2016 | 105.45 | 105.52 | 105.23 | 105.51 | 870,939 | +0.17(+0.16%) |
Apr 28, 2016 | 105.39 | 105.46 | 105.24 | 105.34 | 3,745,911 | -0.07(-0.06%) |
Apr 27, 2016 | 105.21 | 105.41 | 105.12 | 105.41 | 263,120 | +0.34(+0.32%) |
Apr 26, 2016 | 105.21 | 105.27 | 105.03 | 105.07 | 272,991 | -0.13(-0.13%) |
Apr 25, 2016 | 105.30 | 105.35 | 105.17 | 105.21 | 258,299 | -0.10(-0.09%) |
Apr 22, 2016 | 105.31 | 105.36 | 105.23 | 105.30 | 286,235 | +0.02(+0.02%) |
Apr 21, 2016 | 105.13 | 105.29 | 105.07 | 105.28 | 434,242 | +0.00(+0.00%) |
Apr 20, 2016 | 105.36 | 105.50 | 105.25 | 105.28 | 659,104 | -0.06(-0.06%) |
Apr 19, 2016 | 105.28 | 105.38 | 105.23 | 105.34 | 267,145 | -0.03(-0.03%) |
Apr 18, 2016 | 105.29 | 105.37 | 105.11 | 105.37 | 676,848 | +0.01(+0.01%) |
Apr 15, 2016 | 105.06 | 105.36 | 105.06 | 105.36 | 1,400,880 | +0.33(+0.31%) |
Apr 14, 2016 | 105.05 | 105.12 | 105.00 | 105.03 | 343,103 | -0.04(-0.04%) |
Apr 13, 2016 | 104.96 | 105.13 | 104.94 | 105.07 | 202,730 | +0.04(+0.04%) |
Apr 12, 2016 | 105.12 | 105.16 | 104.82 | 105.03 | 798,432 | -0.14(-0.14%) |
Apr 11, 2016 | 105.25 | 105.25 | 105.05 | 105.18 | 1,048,101 | +0.10(+0.09%) |
Apr 08, 2016 | 105.08 | 105.16 | 105.00 | 105.08 | 512,337 | -0.09(-0.08%) |
Apr 07, 2016 | 105.12 | 105.22 | 105.08 | 105.17 | 1,135,976 | +0.12(+0.12%) |
Apr 06, 2016 | 104.89 | 105.11 | 104.89 | 105.05 | 2,290,269 | -0.03(-0.03%) |
Apr 05, 2016 | 105.03 | 105.11 | 104.99 | 105.07 | 461,532 | +0.20(+0.19%) |
Apr 04, 2016 | 105.03 | 105.03 | 104.82 | 104.87 | 191,041 | -0.11(-0.11%) |
Apr 01, 2016 | 104.96 | 104.99 | 104.69 | 104.99 | 1,038,284 | +0.13(+0.12%) |
Mar 31, 2016 | 104.64 | 104.88 | 104.54 | 104.86 | 780,335 | +0.25(+0.24%) |
Mar 30, 2016 | 104.48 | 104.68 | 104.45 | 104.61 | 883,512 | +0.12(+0.12%) |
Mar 29, 2016 | 104.33 | 104.54 | 104.23 | 104.49 | 402,285 | +0.23(+0.22%) |
Mar 28, 2016 | 104.15 | 104.31 | 104.09 | 104.26 | 712,114 | +0.02(+0.02%) |
Mar 24, 2016 | 104.30 | 104.24 | 104.24 | 104.24 | 223,858 | +0.00(+0.00%) |
Mar 23, 2016 | 103.98 | 104.24 | 103.95 | 104.24 | 409,583 | +0.23(+0.22%) |
Mar 22, 2016 | 104.09 | 104.24 | 103.89 | 104.01 | 969,571 | -0.04(-0.04%) |
Mar 21, 2016 | 104.18 | 104.20 | 104.01 | 104.05 | 573,656 | -0.11(-0.10%) |
Mar 18, 2016 | 104.08 | 104.26 | 104.05 | 104.15 | 436,045 | +0.09(+0.08%) |
Mar 17, 2016 | 103.73 | 104.12 | 103.91 | 104.07 | 285,036 | +0.34(+0.32%) |
Mar 16, 2016 | 103.25 | 103.83 | 103.24 | 103.73 | 445,452 | +0.28(+0.27%) |
Mar 15, 2016 | 103.45 | 103.57 | 103.39 | 103.45 | 295,198 | +0.04(+0.04%) |
Mar 14, 2016 | 103.25 | 103.44 | 103.21 | 103.42 | 371,883 | +0.10(+0.10%) |
Mar 11, 2016 | 103.40 | 103.42 | 103.22 | 103.31 | 323,301 | -0.03(-0.03%) |
Mar 10, 2016 | 103.35 | 103.41 | 103.11 | 103.34 | 321,149 | +0.02(+0.02%) |
Mar 09, 2016 | 103.30 | 103.35 | 103.14 | 103.32 | 179,656 | -0.03(-0.03%) |
Mar 08, 2016 | 103.24 | 103.42 | 103.20 | 103.35 | 782,626 | +0.33(+0.32%) |
Mar 07, 2016 | 103.19 | 103.19 | 102.99 | 103.02 | 172,337 | -0.16(-0.16%) |
Mar 04, 2016 | 103.29 | 103.29 | 103.07 | 103.19 | 283,345 | +0.00(+0.00%) |
Mar 03, 2016 | 103.02 | 103.23 | 102.96 | 103.19 | 349,300 | +0.07(+0.06%) |
Mar 02, 2016 | 103.21 | 103.21 | 102.92 | 103.12 | 298,825 | +0.05(+0.05%) |