Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.84 | 113.43 | 111.10 | 111.37 | 3,376,077 | -1.20(-1.06%) |
May 27, 2016 | 113.72 | 112.57 | 112.57 | 112.57 | 647,445 | -0.76(-0.67%) |
May 26, 2016 | 111.75 | 113.49 | 111.59 | 113.32 | 1,083,554 | +1.58(+1.41%) |
May 25, 2016 | 113.68 | 113.77 | 111.58 | 111.75 | 1,012,188 | -1.13(-1.00%) |
May 24, 2016 | 112.34 | 113.59 | 112.24 | 112.88 | 1,426,105 | +0.59(+0.52%) |
May 23, 2016 | 113.32 | 113.61 | 112.22 | 112.29 | 1,231,905 | -1.09(-0.96%) |
May 20, 2016 | 111.86 | 113.47 | 111.86 | 113.38 | 842,718 | +2.06(+1.85%) |
May 19, 2016 | 110.55 | 112.37 | 110.50 | 111.31 | 583,924 | -0.29(-0.26%) |
May 18, 2016 | 111.20 | 112.79 | 109.47 | 111.60 | 872,013 | +0.06(+0.05%) |
May 17, 2016 | 112.81 | 113.15 | 111.11 | 111.54 | 645,523 | -1.93(-1.71%) |
May 16, 2016 | 112.64 | 113.72 | 111.83 | 113.48 | 864,797 | +1.12(+1.00%) |
May 13, 2016 | 111.51 | 113.95 | 111.42 | 112.35 | 1,111,172 | +0.45(+0.40%) |
May 12, 2016 | 110.93 | 112.40 | 110.64 | 111.90 | 629,326 | +1.50(+1.36%) |
May 11, 2016 | 112.34 | 112.45 | 109.95 | 110.40 | 624,759 | -2.20(-1.96%) |
May 10, 2016 | 112.17 | 112.83 | 111.03 | 112.60 | 705,756 | +0.65(+0.58%) |
May 09, 2016 | 109.85 | 112.71 | 109.85 | 111.95 | 673,364 | +2.03(+1.84%) |
May 06, 2016 | 109.90 | 110.78 | 108.35 | 109.92 | 718,518 | -0.57(-0.52%) |
May 05, 2016 | 109.74 | 110.97 | 108.46 | 110.49 | 1,157,429 | +0.84(+0.76%) |
May 04, 2016 | 108.43 | 110.33 | 107.71 | 109.66 | 934,869 | +0.42(+0.39%) |
May 03, 2016 | 110.50 | 110.59 | 108.79 | 109.23 | 1,219,737 | -1.67(-1.50%) |
May 02, 2016 | 111.41 | 112.08 | 109.75 | 110.90 | 1,475,237 | -0.47(-0.42%) |
Apr 29, 2016 | 111.53 | 111.94 | 109.66 | 111.37 | 1,623,158 | +0.38(+0.34%) |
Apr 28, 2016 | 111.51 | 115.06 | 110.63 | 110.99 | 4,938,906 | -12.12(-9.85%) |
Apr 27, 2016 | 123.32 | 123.94 | 121.27 | 123.11 | 1,339,832 | -0.17(-0.13%) |
Apr 26, 2016 | 123.46 | 124.15 | 122.52 | 123.28 | 853,834 | +0.13(+0.10%) |
Apr 25, 2016 | 122.06 | 123.58 | 122.03 | 123.15 | 785,789 | +1.16(+0.95%) |
Apr 22, 2016 | 124.69 | 125.45 | 121.36 | 121.99 | 1,601,883 | -5.06(-3.98%) |
Apr 21, 2016 | 129.32 | 129.43 | 127.00 | 127.05 | 597,358 | -1.94(-1.51%) |
Apr 20, 2016 | 127.13 | 129.72 | 126.94 | 128.99 | 843,315 | +2.29(+1.81%) |
Apr 19, 2016 | 127.59 | 127.88 | 126.03 | 126.70 | 362,483 | -1.04(-0.81%) |
Apr 18, 2016 | 127.25 | 128.10 | 126.86 | 127.74 | 292,845 | +0.03(+0.02%) |
Apr 15, 2016 | 126.61 | 127.74 | 125.94 | 127.71 | 397,837 | +1.24(+0.98%) |
Apr 14, 2016 | 126.73 | 127.09 | 125.64 | 126.47 | 438,778 | +0.12(+0.09%) |
Apr 13, 2016 | 126.15 | 126.84 | 125.50 | 126.35 | 561,994 | +0.37(+0.29%) |
Apr 12, 2016 | 125.72 | 126.30 | 124.65 | 125.98 | 639,332 | -0.46(-0.36%) |
Apr 11, 2016 | 127.09 | 128.45 | 126.33 | 126.44 | 690,298 | +0.17(+0.14%) |
Apr 08, 2016 | 126.22 | 126.87 | 125.01 | 126.27 | 607,717 | +0.73(+0.58%) |
Apr 07, 2016 | 124.63 | 126.78 | 124.63 | 125.54 | 913,455 | +0.30(+0.24%) |
Apr 06, 2016 | 122.24 | 125.37 | 122.00 | 125.24 | 1,046,650 | +3.33(+2.74%) |
Apr 05, 2016 | 121.59 | 122.79 | 120.87 | 121.91 | 676,828 | -0.96(-0.78%) |
Apr 04, 2016 | 123.32 | 123.81 | 122.26 | 122.87 | 632,779 | -0.10(-0.08%) |
Apr 01, 2016 | 121.14 | 123.55 | 120.91 | 122.97 | 734,734 | +1.48(+1.22%) |
Mar 31, 2016 | 120.53 | 121.77 | 119.59 | 121.48 | 961,169 | +0.82(+0.68%) |
Mar 30, 2016 | 120.49 | 121.00 | 119.77 | 120.66 | 773,859 | +0.81(+0.68%) |
Mar 29, 2016 | 119.08 | 119.92 | 118.56 | 119.85 | 699,515 | +0.87(+0.73%) |
Mar 28, 2016 | 119.20 | 119.89 | 118.42 | 118.99 | 504,917 | +0.38(+0.32%) |
Mar 24, 2016 | 119.63 | 118.61 | 118.61 | 118.61 | 750,559 | -1.27(-1.06%) |
Mar 23, 2016 | 120.75 | 121.16 | 119.77 | 119.88 | 681,212 | -0.56(-0.47%) |
Mar 22, 2016 | 121.23 | 121.59 | 120.05 | 120.44 | 634,269 | -0.41(-0.34%) |
Mar 21, 2016 | 120.69 | 121.30 | 120.61 | 120.85 | 802,344 | +0.33(+0.28%) |
Mar 18, 2016 | 120.63 | 121.70 | 119.92 | 120.52 | 1,226,407 | -0.42(-0.35%) |
Mar 17, 2016 | 121.19 | 121.60 | 120.64 | 120.94 | 415,859 | -0.53(-0.44%) |
Mar 16, 2016 | 120.52 | 121.88 | 120.33 | 121.47 | 564,698 | +0.60(+0.50%) |
Mar 15, 2016 | 121.25 | 122.20 | 120.85 | 120.88 | 653,406 | -1.34(-1.09%) |
Mar 14, 2016 | 121.60 | 122.39 | 120.85 | 122.21 | 763,543 | +0.86(+0.71%) |
Mar 11, 2016 | 123.07 | 123.27 | 121.16 | 121.36 | 1,055,547 | -0.84(-0.69%) |
Mar 10, 2016 | 123.64 | 124.45 | 120.80 | 122.19 | 804,332 | -0.71(-0.58%) |
Mar 09, 2016 | 123.62 | 125.24 | 122.52 | 122.90 | 915,250 | -0.42(-0.34%) |
Mar 08, 2016 | 122.31 | 124.93 | 122.24 | 123.32 | 871,483 | +0.20(+0.16%) |
Mar 07, 2016 | 121.69 | 123.62 | 121.11 | 123.12 | 1,082,631 | +0.95(+0.78%) |
Mar 04, 2016 | 122.10 | 123.07 | 121.26 | 122.17 | 1,619,901 | +0.14(+0.11%) |
Mar 03, 2016 | 121.40 | 122.41 | 119.90 | 122.04 | 1,207,482 | -0.20(-0.17%) |
Mar 02, 2016 | 122.54 | 122.57 | 121.08 | 122.24 | 1,211,446 | -1.00(-0.81%) |