Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.05 | 102.29 | 101.07 | 101.12 | 1,875,396 | -0.84(-0.82%) |
May 27, 2016 | 101.77 | 101.96 | 101.96 | 101.96 | 815,267 | +0.18(+0.18%) |
May 26, 2016 | 102.91 | 103.08 | 101.67 | 101.77 | 692,039 | -0.98(-0.95%) |
May 25, 2016 | 102.42 | 103.10 | 102.16 | 102.75 | 958,173 | +0.79(+0.78%) |
May 24, 2016 | 102.14 | 102.65 | 101.77 | 101.96 | 1,391,922 | +0.26(+0.25%) |
May 23, 2016 | 101.32 | 102.26 | 101.26 | 101.70 | 1,188,043 | +0.38(+0.37%) |
May 20, 2016 | 101.97 | 102.21 | 101.16 | 101.32 | 1,311,069 | +0.02(+0.02%) |
May 19, 2016 | 101.84 | 103.02 | 100.80 | 101.30 | 1,552,964 | -0.66(-0.65%) |
May 18, 2016 | 102.99 | 103.06 | 101.69 | 101.97 | 1,015,780 | -1.38(-1.34%) |
May 17, 2016 | 103.78 | 104.08 | 103.23 | 103.35 | 1,163,661 | -0.62(-0.59%) |
May 16, 2016 | 103.20 | 104.36 | 102.76 | 103.96 | 799,313 | +0.91(+0.88%) |
May 13, 2016 | 104.53 | 105.05 | 102.68 | 103.05 | 868,270 | -1.51(-1.44%) |
May 12, 2016 | 105.10 | 106.03 | 104.46 | 104.56 | 1,256,430 | +0.16(+0.15%) |
May 11, 2016 | 105.04 | 105.52 | 104.29 | 104.41 | 1,140,481 | -0.54(-0.52%) |
May 10, 2016 | 104.72 | 105.14 | 104.48 | 104.95 | 1,064,252 | +0.91(+0.88%) |
May 09, 2016 | 105.21 | 105.21 | 103.57 | 104.04 | 1,230,843 | -1.17(-1.11%) |
May 06, 2016 | 104.43 | 105.44 | 104.09 | 105.21 | 921,754 | +0.76(+0.73%) |
May 05, 2016 | 105.53 | 105.71 | 104.27 | 104.44 | 1,177,778 | -0.43(-0.41%) |
May 04, 2016 | 105.56 | 105.78 | 104.67 | 104.87 | 1,356,087 | -1.06(-1.00%) |
May 03, 2016 | 107.20 | 107.33 | 105.12 | 105.93 | 1,604,984 | -2.13(-1.97%) |
May 02, 2016 | 108.22 | 109.29 | 107.74 | 108.06 | 1,402,498 | -0.06(-0.05%) |
Apr 29, 2016 | 104.63 | 108.93 | 103.22 | 108.11 | 2,132,290 | -0.74(-0.68%) |
Apr 28, 2016 | 108.24 | 109.88 | 107.94 | 108.85 | 1,296,531 | -0.17(-0.16%) |
Apr 27, 2016 | 109.98 | 110.02 | 108.27 | 109.03 | 1,622,772 | -0.89(-0.81%) |
Apr 26, 2016 | 109.72 | 110.06 | 108.91 | 109.92 | 981,760 | +0.21(+0.19%) |
Apr 25, 2016 | 109.54 | 110.19 | 109.39 | 109.71 | 711,023 | -0.40(-0.36%) |
Apr 22, 2016 | 109.92 | 110.26 | 108.94 | 110.10 | 715,227 | +0.71(+0.65%) |
Apr 21, 2016 | 109.74 | 110.49 | 109.29 | 109.39 | 623,125 | -0.41(-0.37%) |
Apr 20, 2016 | 109.53 | 110.19 | 109.14 | 109.80 | 1,172,634 | +0.43(+0.40%) |
Apr 19, 2016 | 107.26 | 109.40 | 106.90 | 109.37 | 1,332,153 | +2.48(+2.33%) |
Apr 18, 2016 | 106.40 | 106.96 | 106.24 | 106.88 | 965,387 | -0.18(-0.17%) |
Apr 15, 2016 | 106.14 | 107.28 | 105.93 | 107.06 | 1,073,068 | +0.73(+0.68%) |
Apr 14, 2016 | 106.58 | 106.69 | 105.73 | 106.34 | 812,780 | -0.04(-0.03%) |
Apr 13, 2016 | 105.54 | 106.42 | 104.78 | 106.38 | 987,206 | +1.39(+1.32%) |
Apr 12, 2016 | 103.99 | 105.32 | 103.42 | 104.98 | 841,403 | +1.22(+1.17%) |
Apr 11, 2016 | 103.80 | 104.42 | 103.74 | 103.77 | 999,463 | +0.41(+0.39%) |
Apr 08, 2016 | 103.52 | 104.27 | 103.05 | 103.36 | 912,786 | +0.58(+0.56%) |
Apr 07, 2016 | 103.58 | 103.78 | 102.44 | 102.78 | 954,338 | -1.48(-1.42%) |
Apr 06, 2016 | 104.10 | 104.31 | 102.84 | 104.27 | 1,061,139 | +0.27(+0.26%) |
Apr 05, 2016 | 104.76 | 105.34 | 103.44 | 104.00 | 1,397,073 | -1.58(-1.50%) |
Apr 04, 2016 | 105.39 | 106.40 | 105.21 | 105.58 | 1,062,012 | -0.49(-0.46%) |
Apr 01, 2016 | 104.88 | 106.31 | 103.75 | 106.07 | 1,272,310 | +0.73(+0.69%) |
Mar 31, 2016 | 105.78 | 106.14 | 105.26 | 105.34 | 1,903,146 | -0.51(-0.48%) |
Mar 30, 2016 | 104.17 | 106.05 | 103.94 | 105.85 | 1,855,908 | +2.34(+2.26%) |
Mar 29, 2016 | 103.04 | 103.83 | 102.71 | 103.51 | 1,043,776 | +0.01(+0.01%) |
Mar 28, 2016 | 103.14 | 103.75 | 103.04 | 103.50 | 926,556 | +0.65(+0.64%) |
Mar 24, 2016 | 102.98 | 102.85 | 102.85 | 102.85 | 1,201,824 | -0.98(-0.94%) |
Mar 23, 2016 | 103.45 | 104.34 | 102.78 | 103.83 | 1,335,774 | +0.20(+0.20%) |
Mar 22, 2016 | 103.67 | 103.88 | 102.92 | 103.62 | 1,354,499 | -0.35(-0.34%) |
Mar 21, 2016 | 103.90 | 104.38 | 103.78 | 103.97 | 1,219,676 | +0.07(+0.07%) |
Mar 18, 2016 | 104.48 | 104.61 | 103.83 | 103.90 | 2,484,730 | -0.22(-0.21%) |
Mar 17, 2016 | 101.86 | 104.52 | 101.79 | 104.12 | 2,487,026 | +2.75(+2.71%) |
Mar 16, 2016 | 100.57 | 101.86 | 100.16 | 101.37 | 1,446,079 | +0.64(+0.63%) |
Mar 15, 2016 | 100.28 | 100.92 | 99.93 | 100.73 | 1,148,660 | -0.42(-0.42%) |
Mar 14, 2016 | 101.89 | 102.21 | 100.87 | 101.16 | 1,389,679 | -1.11(-1.09%) |
Mar 11, 2016 | 102.24 | 103.28 | 101.80 | 102.27 | 2,316,385 | +0.41(+0.41%) |
Mar 10, 2016 | 101.03 | 102.46 | 100.60 | 101.86 | 2,816,558 | +1.47(+1.47%) |
Mar 09, 2016 | 99.79 | 100.65 | 99.27 | 100.38 | 1,538,406 | +0.85(+0.85%) |
Mar 08, 2016 | 98.97 | 100.04 | 98.15 | 99.54 | 1,428,644 | -0.41(-0.41%) |
Mar 07, 2016 | 100.49 | 101.00 | 99.06 | 99.95 | 2,011,802 | -0.18(-0.18%) |
Mar 04, 2016 | 97.62 | 101.33 | 97.49 | 100.13 | 2,339,124 | +2.72(+2.79%) |
Mar 03, 2016 | 95.33 | 97.55 | 94.55 | 97.42 | 1,407,651 | +2.25(+2.37%) |
Mar 02, 2016 | 95.68 | 96.19 | 94.42 | 95.16 | 1,732,015 | -1.10(-1.14%) |