Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 107.25 | 107.44 | 105.42 | 105.52 | 5,943,932 | -0.91(-0.86%) |
May 27, 2016 | 106.29 | 106.43 | 106.43 | 106.43 | 2,515,200 | +0.65(+0.61%) |
May 26, 2016 | 104.80 | 107.40 | 104.24 | 105.78 | 4,816,786 | +0.67(+0.64%) |
May 25, 2016 | 104.24 | 105.87 | 104.02 | 105.11 | 3,657,006 | +1.41(+1.36%) |
May 24, 2016 | 101.62 | 103.87 | 101.32 | 103.70 | 3,526,586 | +2.68(+2.65%) |
May 23, 2016 | 101.31 | 102.25 | 100.80 | 101.02 | 2,756,537 | -0.44(-0.43%) |
May 20, 2016 | 100.12 | 102.41 | 100.04 | 101.46 | 3,710,192 | +1.52(+1.52%) |
May 19, 2016 | 100.30 | 100.92 | 99.03 | 99.94 | 3,643,429 | -1.14(-1.13%) |
May 18, 2016 | 100.36 | 102.00 | 100.06 | 101.08 | 3,369,967 | +0.40(+0.40%) |
May 17, 2016 | 101.03 | 101.84 | 100.12 | 100.68 | 3,456,387 | -0.89(-0.88%) |
May 16, 2016 | 99.99 | 101.80 | 99.76 | 101.57 | 2,429,016 | +1.41(+1.41%) |
May 13, 2016 | 99.92 | 101.91 | 99.57 | 100.16 | 3,210,112 | -0.14(-0.14%) |
May 12, 2016 | 100.89 | 100.99 | 99.24 | 100.30 | 3,985,440 | +0.05(+0.05%) |
May 11, 2016 | 103.21 | 103.23 | 100.13 | 100.25 | 3,319,010 | -3.00(-2.91%) |
May 10, 2016 | 102.80 | 103.48 | 101.75 | 103.25 | 2,917,348 | +0.84(+0.82%) |
May 09, 2016 | 100.61 | 103.05 | 100.59 | 102.41 | 3,493,713 | +2.16(+2.15%) |
May 06, 2016 | 100.72 | 102.11 | 99.27 | 100.25 | 3,728,230 | -1.46(-1.44%) |
May 05, 2016 | 100.82 | 101.83 | 99.98 | 101.71 | 3,407,868 | +0.81(+0.80%) |
May 04, 2016 | 102.84 | 102.84 | 100.22 | 100.90 | 4,365,202 | -2.32(-2.25%) |
May 03, 2016 | 103.49 | 104.65 | 102.54 | 103.22 | 3,636,589 | -1.75(-1.67%) |
May 02, 2016 | 103.25 | 105.02 | 102.72 | 104.97 | 4,918,748 | +1.56(+1.51%) |
Apr 29, 2016 | 106.06 | 108.34 | 102.39 | 103.41 | 6,942,688 | -4.62(-4.28%) |
Apr 28, 2016 | 105.08 | 110.20 | 103.36 | 108.03 | 8,606,151 | +1.88(+1.77%) |
Apr 27, 2016 | 107.90 | 108.11 | 105.82 | 106.15 | 5,907,851 | -1.40(-1.30%) |
Apr 26, 2016 | 110.70 | 110.77 | 107.21 | 107.55 | 5,475,252 | -3.02(-2.73%) |
Apr 25, 2016 | 110.43 | 111.90 | 109.83 | 110.57 | 3,054,605 | +0.05(+0.05%) |
Apr 22, 2016 | 110.34 | 111.50 | 109.65 | 110.52 | 4,855,538 | +0.60(+0.55%) |
Apr 21, 2016 | 106.51 | 110.07 | 106.31 | 109.92 | 4,007,876 | +3.19(+2.99%) |
Apr 20, 2016 | 106.50 | 107.35 | 105.86 | 106.73 | 2,730,632 | +0.20(+0.19%) |
Apr 19, 2016 | 108.19 | 108.72 | 106.36 | 106.53 | 4,148,361 | -1.31(-1.21%) |
Apr 18, 2016 | 107.15 | 108.73 | 106.51 | 107.84 | 3,500,722 | +0.50(+0.47%) |
Apr 15, 2016 | 106.84 | 107.42 | 105.08 | 107.34 | 5,195,255 | +0.35(+0.33%) |
Apr 14, 2016 | 107.82 | 107.94 | 106.07 | 106.99 | 3,416,647 | -0.61(-0.57%) |
Apr 13, 2016 | 106.44 | 107.79 | 105.28 | 107.60 | 4,354,509 | +2.34(+2.22%) |
Apr 12, 2016 | 103.33 | 105.80 | 103.14 | 105.26 | 3,996,798 | +1.45(+1.40%) |
Apr 11, 2016 | 106.52 | 107.06 | 103.29 | 103.81 | 4,846,428 | -2.45(-2.31%) |
Apr 08, 2016 | 109.11 | 109.20 | 105.40 | 106.26 | 4,051,286 | -0.85(-0.79%) |
Apr 07, 2016 | 108.20 | 109.76 | 106.61 | 107.11 | 6,219,721 | -1.11(-1.03%) |
Apr 06, 2016 | 102.55 | 108.50 | 102.47 | 108.22 | 8,368,480 | +6.10(+5.97%) |
Apr 05, 2016 | 99.96 | 102.70 | 99.86 | 102.12 | 4,738,243 | +1.07(+1.06%) |
Apr 04, 2016 | 101.91 | 102.39 | 100.91 | 101.05 | 4,439,625 | -0.14(-0.14%) |
Apr 01, 2016 | 99.59 | 101.36 | 98.81 | 101.19 | 4,388,182 | +1.10(+1.10%) |
Mar 31, 2016 | 99.11 | 100.93 | 98.65 | 100.09 | 4,046,223 | +1.29(+1.31%) |
Mar 30, 2016 | 100.44 | 102.27 | 98.78 | 98.80 | 4,164,080 | -1.35(-1.35%) |
Mar 29, 2016 | 98.99 | 100.24 | 97.09 | 100.15 | 5,531,808 | +0.93(+0.94%) |
Mar 28, 2016 | 100.50 | 100.99 | 98.99 | 99.22 | 3,052,126 | -1.32(-1.31%) |
Mar 24, 2016 | 99.21 | 100.54 | 100.54 | 100.54 | 3,773,000 | +0.62(+0.62%) |
Mar 23, 2016 | 102.70 | 102.87 | 99.48 | 99.92 | 5,016,272 | -2.81(-2.74%) |
Mar 22, 2016 | 100.34 | 103.73 | 100.25 | 102.73 | 6,891,643 | +1.59(+1.57%) |
Mar 21, 2016 | 98.24 | 101.74 | 98.22 | 101.14 | 5,671,712 | +2.38(+2.41%) |
Mar 18, 2016 | 96.89 | 99.25 | 96.10 | 98.76 | 9,582,204 | +2.07(+2.14%) |
Mar 17, 2016 | 97.04 | 97.63 | 94.39 | 96.69 | 9,024,531 | -0.84(-0.86%) |
Mar 16, 2016 | 97.35 | 98.62 | 96.66 | 97.53 | 5,296,176 | -0.45(-0.46%) |
Mar 15, 2016 | 99.41 | 99.62 | 97.63 | 97.98 | 7,131,253 | -2.01(-2.01%) |
Mar 14, 2016 | 101.60 | 101.64 | 99.92 | 99.99 | 5,222,896 | -1.86(-1.83%) |
Mar 11, 2016 | 101.26 | 101.98 | 99.12 | 101.85 | 7,285,289 | +1.79(+1.79%) |
Mar 10, 2016 | 101.44 | 102.32 | 99.10 | 100.06 | 5,856,132 | -0.98(-0.97%) |
Mar 09, 2016 | 102.87 | 103.25 | 99.64 | 101.04 | 6,818,169 | -1.58(-1.54%) |
Mar 08, 2016 | 103.46 | 104.95 | 102.44 | 102.62 | 5,355,603 | -1.63(-1.56%) |
Mar 07, 2016 | 101.69 | 104.99 | 101.56 | 104.25 | 4,081,935 | +1.74(+1.70%) |
Mar 04, 2016 | 102.77 | 103.67 | 101.21 | 102.51 | 5,127,255 | -0.22(-0.21%) |
Mar 03, 2016 | 104.08 | 104.35 | 102.48 | 102.73 | 4,098,504 | -2.00(-1.91%) |
Mar 02, 2016 | 103.89 | 106.14 | 103.44 | 104.73 | 4,693,602 | -0.27(-0.26%) |