Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 116.81 | 116.95 | 115.77 | 116.47 | 798,967 | -0.52(-0.44%) |
May 27, 2016 | 115.92 | 116.99 | 116.99 | 116.99 | 532,613 | +1.13(+0.98%) |
May 26, 2016 | 115.69 | 116.10 | 115.52 | 115.86 | 605,746 | +0.17(+0.14%) |
May 25, 2016 | 116.30 | 116.59 | 115.49 | 115.69 | 649,625 | -0.25(-0.22%) |
May 24, 2016 | 114.08 | 116.05 | 113.52 | 115.94 | 603,720 | +2.57(+2.26%) |
May 23, 2016 | 113.60 | 113.69 | 112.94 | 113.38 | 422,264 | -0.15(-0.13%) |
May 20, 2016 | 113.96 | 114.26 | 112.84 | 113.53 | 747,511 | +0.31(+0.27%) |
May 19, 2016 | 113.18 | 113.62 | 112.09 | 113.22 | 544,066 | +0.13(+0.11%) |
May 18, 2016 | 113.41 | 114.16 | 112.48 | 113.09 | 728,915 | -0.49(-0.43%) |
May 17, 2016 | 114.01 | 114.55 | 113.01 | 113.58 | 793,398 | -0.69(-0.61%) |
May 16, 2016 | 113.12 | 114.64 | 113.06 | 114.28 | 807,969 | +1.02(+0.90%) |
May 13, 2016 | 113.32 | 113.92 | 112.58 | 113.26 | 719,541 | -0.06(-0.05%) |
May 12, 2016 | 113.46 | 113.93 | 112.17 | 113.31 | 671,184 | +0.43(+0.38%) |
May 11, 2016 | 115.06 | 115.25 | 112.84 | 112.88 | 920,517 | -2.23(-1.93%) |
May 10, 2016 | 112.65 | 115.16 | 112.01 | 115.11 | 1,216,238 | +3.34(+2.99%) |
May 09, 2016 | 110.53 | 112.05 | 110.16 | 111.76 | 713,218 | +0.97(+0.88%) |
May 06, 2016 | 110.02 | 111.10 | 109.48 | 110.79 | 709,765 | -0.11(-0.10%) |
May 05, 2016 | 110.27 | 111.07 | 110.22 | 110.90 | 586,521 | +0.68(+0.62%) |
May 04, 2016 | 110.03 | 110.64 | 109.33 | 110.22 | 647,430 | -0.73(-0.66%) |
May 03, 2016 | 111.26 | 111.53 | 109.72 | 110.95 | 884,080 | -1.04(-0.93%) |
May 02, 2016 | 111.19 | 112.17 | 110.57 | 111.99 | 767,624 | +0.90(+0.81%) |
Apr 29, 2016 | 110.92 | 111.28 | 109.80 | 111.10 | 1,049,784 | -0.07(-0.06%) |
Apr 28, 2016 | 108.83 | 113.22 | 106.86 | 111.16 | 2,826,258 | +1.58(+1.44%) |
Apr 27, 2016 | 107.99 | 109.71 | 107.97 | 109.58 | 889,392 | +1.32(+1.22%) |
Apr 26, 2016 | 107.87 | 108.54 | 107.63 | 108.26 | 487,321 | +0.80(+0.75%) |
Apr 25, 2016 | 106.61 | 107.55 | 106.39 | 107.46 | 471,018 | +0.55(+0.52%) |
Apr 22, 2016 | 106.52 | 107.49 | 106.24 | 106.90 | 401,015 | -0.18(-0.17%) |
Apr 21, 2016 | 108.09 | 108.16 | 107.00 | 107.09 | 501,754 | -1.31(-1.21%) |
Apr 20, 2016 | 107.92 | 108.72 | 107.54 | 108.40 | 493,371 | +0.85(+0.79%) |
Apr 19, 2016 | 108.08 | 108.54 | 107.22 | 107.55 | 528,098 | -0.31(-0.29%) |
Apr 18, 2016 | 106.99 | 108.09 | 106.94 | 107.86 | 342,253 | +0.53(+0.49%) |
Apr 15, 2016 | 107.31 | 107.63 | 106.66 | 107.34 | 510,959 | +0.19(+0.18%) |
Apr 14, 2016 | 106.41 | 108.30 | 106.41 | 107.14 | 678,608 | +0.94(+0.89%) |
Apr 13, 2016 | 105.58 | 106.27 | 104.86 | 106.20 | 441,151 | +1.36(+1.30%) |
Apr 12, 2016 | 105.41 | 105.41 | 104.48 | 104.84 | 484,950 | -0.19(-0.18%) |
Apr 11, 2016 | 106.56 | 106.68 | 105.00 | 105.04 | 503,442 | -1.23(-1.16%) |
Apr 08, 2016 | 106.65 | 106.79 | 105.44 | 106.27 | 768,689 | +1.15(+1.09%) |
Apr 07, 2016 | 105.74 | 106.04 | 104.56 | 105.12 | 474,946 | -1.54(-1.45%) |
Apr 06, 2016 | 106.04 | 106.71 | 105.29 | 106.66 | 552,047 | +0.81(+0.77%) |
Apr 05, 2016 | 106.11 | 106.75 | 105.29 | 105.85 | 672,575 | -0.79(-0.74%) |
Apr 04, 2016 | 107.72 | 107.90 | 106.37 | 106.64 | 404,918 | -1.08(-1.00%) |
Apr 01, 2016 | 105.17 | 107.91 | 104.93 | 107.72 | 786,439 | +2.12(+2.01%) |
Mar 31, 2016 | 105.33 | 105.94 | 104.77 | 105.59 | 576,785 | +0.36(+0.34%) |
Mar 30, 2016 | 104.93 | 105.49 | 104.29 | 105.23 | 434,041 | +0.97(+0.93%) |
Mar 29, 2016 | 103.06 | 104.34 | 102.61 | 104.26 | 333,326 | +0.83(+0.80%) |
Mar 28, 2016 | 103.16 | 103.76 | 102.48 | 103.43 | 397,661 | +0.67(+0.65%) |
Mar 24, 2016 | 102.30 | 102.76 | 102.76 | 102.76 | 1,042,226 | -0.29(-0.28%) |
Mar 23, 2016 | 103.56 | 104.08 | 102.80 | 103.05 | 1,128,039 | -0.90(-0.86%) |
Mar 22, 2016 | 103.09 | 104.37 | 102.64 | 103.95 | 444,237 | +0.27(+0.26%) |
Mar 21, 2016 | 103.42 | 104.02 | 103.05 | 103.68 | 639,533 | -0.27(-0.26%) |
Mar 18, 2016 | 103.35 | 104.43 | 102.72 | 103.95 | 1,038,341 | +1.11(+1.08%) |
Mar 17, 2016 | 101.55 | 103.05 | 101.47 | 102.84 | 585,318 | +1.09(+1.07%) |
Mar 16, 2016 | 100.54 | 102.00 | 100.38 | 101.75 | 622,713 | +0.58(+0.58%) |
Mar 15, 2016 | 100.70 | 101.85 | 100.36 | 101.17 | 704,560 | -0.19(-0.19%) |
Mar 14, 2016 | 99.84 | 101.63 | 99.34 | 101.36 | 770,196 | +1.16(+1.16%) |
Mar 11, 2016 | 99.41 | 100.29 | 98.68 | 100.20 | 1,418,827 | +1.54(+1.56%) |
Mar 10, 2016 | 99.00 | 99.48 | 97.49 | 98.65 | 626,684 | +0.02(+0.02%) |
Mar 09, 2016 | 98.49 | 98.86 | 97.97 | 98.63 | 595,264 | +0.70(+0.72%) |
Mar 08, 2016 | 97.12 | 98.06 | 96.69 | 97.93 | 729,025 | -0.07(-0.08%) |
Mar 07, 2016 | 98.69 | 99.27 | 97.13 | 98.01 | 608,406 | -1.46(-1.47%) |
Mar 04, 2016 | 98.86 | 100.37 | 97.90 | 99.47 | 882,291 | +0.49(+0.49%) |
Mar 03, 2016 | 98.58 | 99.01 | 97.86 | 98.98 | 556,163 | +0.12(+0.12%) |
Mar 02, 2016 | 97.92 | 98.89 | 97.39 | 98.86 | 644,302 | +0.47(+0.48%) |