Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 107.58 | 107.67 | 106.39 | 106.77 | 1,247,388 | -0.06(-0.06%) |
May 27, 2016 | 106.94 | 106.83 | 106.83 | 106.83 | 763,564 | -0.74(-0.69%) |
May 26, 2016 | 107.69 | 107.80 | 107.13 | 107.57 | 1,092,966 | +0.93(+0.87%) |
May 25, 2016 | 106.97 | 107.80 | 106.64 | 106.64 | 1,627,709 | +1.03(+0.98%) |
May 24, 2016 | 104.45 | 106.05 | 104.27 | 105.61 | 1,516,705 | +2.82(+2.74%) |
May 23, 2016 | 103.17 | 103.50 | 102.73 | 102.79 | 906,979 | -0.40(-0.38%) |
May 20, 2016 | 103.44 | 103.98 | 102.96 | 103.19 | 1,833,958 | -0.30(-0.29%) |
May 19, 2016 | 102.36 | 103.72 | 102.16 | 103.50 | 1,542,997 | +0.08(+0.07%) |
May 18, 2016 | 103.91 | 104.45 | 102.78 | 103.42 | 1,154,637 | -0.86(-0.83%) |
May 17, 2016 | 105.00 | 105.47 | 104.08 | 104.28 | 1,192,723 | -1.87(-1.76%) |
May 16, 2016 | 105.56 | 106.48 | 105.49 | 106.15 | 681,475 | +0.51(+0.48%) |
May 13, 2016 | 106.61 | 106.91 | 105.59 | 105.64 | 1,388,812 | -1.36(-1.27%) |
May 12, 2016 | 107.81 | 107.88 | 106.53 | 107.01 | 941,624 | -0.29(-0.27%) |
May 11, 2016 | 107.26 | 107.75 | 107.23 | 107.29 | 1,078,522 | -1.07(-0.98%) |
May 10, 2016 | 107.60 | 108.36 | 107.54 | 108.36 | 1,128,557 | +0.71(+0.66%) |
May 09, 2016 | 107.09 | 108.12 | 106.28 | 107.65 | 2,296,316 | +1.90(+1.80%) |
May 06, 2016 | 105.69 | 106.25 | 105.25 | 105.75 | 1,855,969 | -0.17(-0.16%) |
May 05, 2016 | 103.83 | 105.93 | 103.78 | 105.92 | 1,747,063 | +1.83(+1.76%) |
May 04, 2016 | 103.52 | 104.41 | 102.93 | 104.09 | 4,314,895 | -1.62(-1.54%) |
May 03, 2016 | 105.59 | 106.06 | 105.20 | 105.71 | 1,955,836 | -0.74(-0.69%) |
May 02, 2016 | 106.00 | 106.59 | 105.76 | 106.45 | 854,376 | +1.40(+1.34%) |
Apr 29, 2016 | 105.35 | 105.92 | 104.66 | 105.04 | 1,810,002 | -0.83(-0.78%) |
Apr 28, 2016 | 104.74 | 106.70 | 104.70 | 105.87 | 1,751,164 | -0.82(-0.77%) |
Apr 27, 2016 | 106.46 | 106.97 | 105.98 | 106.69 | 1,431,143 | -0.10(-0.09%) |
Apr 26, 2016 | 106.97 | 107.39 | 106.35 | 106.79 | 1,356,557 | -0.44(-0.41%) |
Apr 25, 2016 | 106.39 | 107.30 | 106.32 | 107.23 | 979,830 | +0.64(+0.60%) |
Apr 22, 2016 | 105.97 | 106.59 | 105.55 | 106.59 | 1,693,583 | -0.24(-0.23%) |
Apr 21, 2016 | 106.38 | 107.66 | 106.26 | 106.83 | 2,440,258 | -2.15(-1.98%) |
Apr 20, 2016 | 108.64 | 109.40 | 108.27 | 108.98 | 1,545,644 | -0.52(-0.47%) |
Apr 19, 2016 | 109.39 | 110.45 | 108.50 | 109.50 | 4,151,495 | +3.20(+3.01%) |
Apr 18, 2016 | 104.73 | 106.42 | 104.68 | 106.30 | 2,387,998 | +1.37(+1.31%) |
Apr 15, 2016 | 105.33 | 105.53 | 104.71 | 104.93 | 1,726,683 | +0.46(+0.44%) |
Apr 14, 2016 | 102.94 | 105.27 | 102.58 | 104.47 | 3,430,440 | +2.92(+2.87%) |
Apr 13, 2016 | 101.78 | 101.98 | 101.01 | 101.56 | 1,849,855 | +0.90(+0.89%) |
Apr 12, 2016 | 100.07 | 100.93 | 99.96 | 100.66 | 1,264,094 | +0.49(+0.49%) |
Apr 11, 2016 | 100.67 | 101.53 | 100.12 | 100.17 | 1,536,251 | -0.90(-0.89%) |
Apr 08, 2016 | 101.02 | 101.45 | 100.84 | 101.06 | 1,403,882 | +0.51(+0.50%) |
Apr 07, 2016 | 101.07 | 101.66 | 100.41 | 100.56 | 1,982,391 | -1.98(-1.93%) |
Apr 06, 2016 | 102.28 | 102.92 | 101.92 | 102.54 | 1,380,777 | -0.52(-0.51%) |
Apr 05, 2016 | 103.23 | 103.54 | 102.64 | 103.06 | 2,794,837 | -1.75(-1.66%) |
Apr 04, 2016 | 105.45 | 105.57 | 104.30 | 104.81 | 2,357,878 | +0.39(+0.37%) |
Apr 01, 2016 | 101.78 | 104.50 | 101.69 | 104.41 | 3,659,446 | +0.82(+0.79%) |
Mar 31, 2016 | 104.13 | 104.19 | 103.21 | 103.59 | 2,345,855 | -0.90(-0.86%) |
Mar 30, 2016 | 105.15 | 105.50 | 104.22 | 104.49 | 3,366,789 | +1.13(+1.09%) |
Mar 29, 2016 | 101.81 | 103.41 | 101.61 | 103.36 | 2,376,168 | +2.07(+2.04%) |
Mar 28, 2016 | 101.29 | 101.48 | 101.04 | 101.29 | 986,585 | +0.26(+0.26%) |
Mar 24, 2016 | 100.25 | 101.03 | 101.03 | 101.03 | 1,879,682 | -0.48(-0.47%) |
Mar 23, 2016 | 102.36 | 102.41 | 101.17 | 101.51 | 1,763,408 | -0.03(-0.02%) |
Mar 22, 2016 | 100.52 | 101.56 | 100.47 | 101.54 | 1,815,081 | +1.19(+1.18%) |
Mar 21, 2016 | 99.98 | 100.70 | 99.98 | 100.35 | 1,390,456 | -0.66(-0.65%) |
Mar 18, 2016 | 98.39 | 101.45 | 100.08 | 101.01 | 2,858,598 | +2.62(+2.66%) |
Mar 17, 2016 | 97.38 | 98.59 | 96.98 | 98.39 | 1,890,249 | +0.97(+1.00%) |
Mar 16, 2016 | 95.44 | 97.61 | 95.40 | 97.42 | 1,893,082 | +0.60(+0.62%) |
Mar 15, 2016 | 96.97 | 97.28 | 96.59 | 96.82 | 907,921 | -0.55(-0.56%) |
Mar 14, 2016 | 97.23 | 97.79 | 97.19 | 97.37 | 731,019 | -0.48(-0.49%) |
Mar 11, 2016 | 98.16 | 98.24 | 97.24 | 97.85 | 1,304,190 | +0.80(+0.82%) |
Mar 10, 2016 | 98.38 | 99.01 | 96.23 | 97.05 | 2,569,213 | +0.76(+0.79%) |
Mar 09, 2016 | 96.64 | 96.98 | 96.15 | 96.29 | 847,786 | +0.71(+0.75%) |
Mar 08, 2016 | 95.97 | 96.12 | 95.28 | 95.57 | 1,023,145 | -0.70(-0.73%) |
Mar 07, 2016 | 96.06 | 96.66 | 95.80 | 96.27 | 2,104,767 | -0.34(-0.35%) |
Mar 04, 2016 | 96.48 | 96.99 | 96.20 | 96.61 | 2,571,545 | +1.50(+1.57%) |
Mar 03, 2016 | 94.08 | 95.17 | 93.83 | 95.12 | 1,825,707 | +0.71(+0.75%) |
Mar 02, 2016 | 92.85 | 94.58 | 92.72 | 94.41 | 3,209,460 | -0.40(-0.42%) |