Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 110.96 | 111.57 | 108.29 | 108.83 | 1,268,656 | -1.47(-1.33%) |
May 27, 2016 | 110.20 | 110.31 | 110.31 | 110.31 | 905,259 | -0.64(-0.58%) |
May 26, 2016 | 112.13 | 112.73 | 110.58 | 110.95 | 966,482 | +0.14(+0.13%) |
May 25, 2016 | 111.37 | 111.94 | 109.60 | 110.81 | 1,180,447 | +0.81(+0.74%) |
May 24, 2016 | 110.75 | 110.84 | 109.04 | 110.00 | 885,454 | +0.23(+0.21%) |
May 23, 2016 | 108.36 | 110.33 | 107.69 | 109.76 | 675,981 | -0.06(-0.06%) |
May 20, 2016 | 108.81 | 110.20 | 107.09 | 109.83 | 655,827 | +1.80(+1.66%) |
May 19, 2016 | 106.90 | 108.33 | 105.59 | 108.03 | 1,142,318 | -0.66(-0.60%) |
May 18, 2016 | 108.45 | 110.54 | 107.64 | 108.69 | 786,525 | -0.20(-0.18%) |
May 17, 2016 | 109.05 | 110.29 | 107.70 | 108.88 | 954,484 | -0.09(-0.09%) |
May 16, 2016 | 108.88 | 111.36 | 108.55 | 108.98 | 1,098,627 | +2.30(+2.16%) |
May 13, 2016 | 107.50 | 108.38 | 106.39 | 106.67 | 539,165 | -1.28(-1.19%) |
May 12, 2016 | 108.55 | 110.13 | 106.56 | 107.95 | 822,928 | +0.83(+0.78%) |
May 11, 2016 | 105.71 | 108.57 | 104.78 | 107.12 | 901,079 | +1.25(+1.18%) |
May 10, 2016 | 103.93 | 106.02 | 103.07 | 105.87 | 846,296 | +2.55(+2.47%) |
May 09, 2016 | 102.45 | 103.91 | 99.94 | 103.31 | 1,170,572 | +0.25(+0.25%) |
May 06, 2016 | 105.66 | 106.64 | 102.82 | 103.06 | 1,506,623 | -3.26(-3.07%) |
May 05, 2016 | 102.50 | 106.50 | 99.92 | 106.33 | 2,622,223 | +7.04(+7.09%) |
May 04, 2016 | 99.08 | 100.09 | 96.25 | 99.28 | 1,876,273 | +0.73(+0.74%) |
May 03, 2016 | 101.11 | 101.71 | 97.31 | 98.55 | 1,184,372 | -4.66(-4.51%) |
May 02, 2016 | 101.71 | 105.06 | 100.46 | 103.21 | 1,538,806 | +1.38(+1.35%) |
Apr 29, 2016 | 103.12 | 104.62 | 100.00 | 101.84 | 1,220,162 | -0.88(-0.86%) |
Apr 28, 2016 | 104.38 | 106.30 | 102.44 | 102.72 | 853,475 | -2.57(-2.44%) |
Apr 27, 2016 | 105.47 | 108.21 | 104.03 | 105.29 | 1,257,306 | +1.22(+1.18%) |
Apr 26, 2016 | 100.62 | 104.61 | 100.09 | 104.06 | 1,422,938 | +4.74(+4.77%) |
Apr 25, 2016 | 101.00 | 102.40 | 98.53 | 99.32 | 1,024,679 | -2.42(-2.38%) |
Apr 22, 2016 | 100.23 | 102.41 | 99.95 | 101.74 | 1,300,486 | +1.83(+1.83%) |
Apr 21, 2016 | 102.67 | 102.67 | 99.38 | 99.91 | 1,243,500 | -2.30(-2.25%) |
Apr 20, 2016 | 100.53 | 103.26 | 98.83 | 102.21 | 1,146,783 | +1.20(+1.18%) |
Apr 19, 2016 | 102.02 | 103.18 | 100.72 | 101.01 | 1,088,464 | +0.27(+0.27%) |
Apr 18, 2016 | 95.50 | 101.18 | 94.50 | 100.74 | 1,113,955 | +2.37(+2.41%) |
Apr 15, 2016 | 100.14 | 100.14 | 97.74 | 98.38 | 1,007,726 | -2.56(-2.54%) |
Apr 14, 2016 | 100.12 | 101.00 | 98.81 | 100.94 | 845,448 | +1.51(+1.51%) |
Apr 13, 2016 | 100.06 | 100.19 | 97.72 | 99.43 | 1,520,386 | -0.68(-0.68%) |
Apr 12, 2016 | 97.55 | 100.83 | 95.94 | 100.12 | 1,606,429 | +3.85(+4.00%) |
Apr 11, 2016 | 95.97 | 96.58 | 95.30 | 96.26 | 1,079,230 | +1.23(+1.30%) |
Apr 08, 2016 | 94.82 | 95.68 | 93.82 | 95.03 | 866,466 | +2.42(+2.62%) |
Apr 07, 2016 | 91.59 | 92.95 | 91.30 | 92.61 | 857,056 | +0.55(+0.60%) |
Apr 06, 2016 | 89.60 | 92.50 | 88.61 | 92.05 | 823,667 | +3.26(+3.68%) |
Apr 05, 2016 | 88.07 | 89.59 | 87.18 | 88.79 | 877,818 | +0.15(+0.17%) |
Apr 04, 2016 | 92.15 | 92.23 | 88.44 | 88.64 | 854,547 | -2.80(-3.06%) |
Apr 01, 2016 | 88.70 | 92.25 | 88.41 | 91.44 | 1,245,299 | +0.46(+0.50%) |
Mar 31, 2016 | 89.89 | 91.74 | 89.44 | 90.98 | 1,094,961 | +0.66(+0.74%) |
Mar 30, 2016 | 92.35 | 92.67 | 89.62 | 90.31 | 1,342,539 | -0.18(-0.20%) |
Mar 29, 2016 | 87.29 | 90.71 | 86.98 | 90.49 | 825,737 | +1.22(+1.36%) |
Mar 28, 2016 | 89.47 | 90.25 | 87.62 | 89.28 | 1,038,867 | -0.16(-0.18%) |
Mar 24, 2016 | 86.34 | 89.43 | 89.43 | 89.43 | 1,094,927 | +1.08(+1.22%) |
Mar 23, 2016 | 89.97 | 91.63 | 87.97 | 88.36 | 995,455 | -2.68(-2.94%) |
Mar 22, 2016 | 89.55 | 91.42 | 88.60 | 91.03 | 962,381 | +0.43(+0.47%) |
Mar 21, 2016 | 92.00 | 93.04 | 89.67 | 90.60 | 943,964 | -1.64(-1.77%) |
Mar 18, 2016 | 92.88 | 93.60 | 90.08 | 92.24 | 1,833,874 | +0.45(+0.49%) |
Mar 17, 2016 | 92.22 | 92.76 | 90.80 | 91.79 | 1,183,814 | +0.83(+0.92%) |
Mar 16, 2016 | 89.79 | 91.51 | 88.85 | 90.96 | 1,613,003 | +1.52(+1.69%) |
Mar 15, 2016 | 86.53 | 89.48 | 85.99 | 89.44 | 1,032,435 | +1.12(+1.27%) |
Mar 14, 2016 | 86.59 | 88.95 | 86.48 | 88.32 | 889,715 | -0.04(-0.04%) |
Mar 11, 2016 | 87.59 | 89.13 | 87.20 | 88.36 | 1,794,018 | +2.60(+3.03%) |
Mar 10, 2016 | 85.91 | 85.98 | 83.28 | 85.76 | 1,316,519 | -0.94(-1.09%) |
Mar 09, 2016 | 87.28 | 87.42 | 83.94 | 86.70 | 1,415,072 | +1.83(+2.16%) |
Mar 08, 2016 | 88.10 | 88.62 | 84.45 | 84.87 | 1,962,869 | -4.42(-4.95%) |
Mar 07, 2016 | 84.63 | 89.32 | 84.44 | 89.29 | 2,392,919 | +4.51(+5.32%) |
Mar 04, 2016 | 83.34 | 87.26 | 80.51 | 84.79 | 2,433,465 | +2.39(+2.91%) |
Mar 03, 2016 | 83.25 | 85.14 | 81.71 | 82.39 | 1,609,289 | -1.66(-1.97%) |
Mar 02, 2016 | 80.15 | 84.11 | 79.68 | 84.05 | 1,607,116 | +3.65(+4.54%) |