Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 113.73 | 114.24 | 113.07 | 113.23 | 3,122,715 | -0.02(-0.02%) |
May 27, 2016 | 113.29 | 113.25 | 113.25 | 113.25 | 1,269,000 | +0.18(+0.16%) |
May 26, 2016 | 113.33 | 113.82 | 112.65 | 113.07 | 1,903,044 | -0.62(-0.55%) |
May 25, 2016 | 112.31 | 113.85 | 111.87 | 113.69 | 2,927,697 | +2.06(+1.85%) |
May 24, 2016 | 110.54 | 111.94 | 110.25 | 111.63 | 2,470,669 | +1.54(+1.40%) |
May 23, 2016 | 110.42 | 111.00 | 109.59 | 110.09 | 1,773,065 | -0.55(-0.50%) |
May 20, 2016 | 110.38 | 111.43 | 110.20 | 110.64 | 1,160,289 | +0.92(+0.84%) |
May 19, 2016 | 109.91 | 111.33 | 108.64 | 109.72 | 1,272,425 | -0.88(-0.80%) |
May 18, 2016 | 110.04 | 111.48 | 109.60 | 110.60 | 1,836,874 | +0.40(+0.36%) |
May 17, 2016 | 110.40 | 111.12 | 109.44 | 110.20 | 1,818,166 | -0.30(-0.27%) |
May 16, 2016 | 107.81 | 110.55 | 107.59 | 110.50 | 2,555,065 | +2.60(+2.41%) |
May 13, 2016 | 108.54 | 109.49 | 106.30 | 107.90 | 3,163,262 | -0.70(-0.64%) |
May 12, 2016 | 112.45 | 112.78 | 107.78 | 108.60 | 4,437,699 | -3.66(-3.26%) |
May 11, 2016 | 114.72 | 114.72 | 112.28 | 112.26 | 1,556,892 | -2.20(-1.92%) |
May 10, 2016 | 114.24 | 114.79 | 113.58 | 114.46 | 1,522,209 | +0.53(+0.47%) |
May 09, 2016 | 112.81 | 115.44 | 112.81 | 113.93 | 1,989,944 | +1.11(+0.98%) |
May 06, 2016 | 113.19 | 114.26 | 111.73 | 112.82 | 3,203,232 | -1.05(-0.92%) |
May 05, 2016 | 112.89 | 114.32 | 112.53 | 113.87 | 1,741,741 | +0.81(+0.72%) |
May 04, 2016 | 113.05 | 113.97 | 112.30 | 113.06 | 2,316,305 | -1.01(-0.89%) |
May 03, 2016 | 113.46 | 114.93 | 113.30 | 114.07 | 1,782,453 | +0.22(+0.19%) |
May 02, 2016 | 113.26 | 114.84 | 112.90 | 113.85 | 2,114,180 | +1.58(+1.41%) |
Apr 29, 2016 | 114.00 | 114.00 | 111.68 | 112.27 | 3,709,126 | -2.36(-2.06%) |
Apr 28, 2016 | 115.05 | 115.96 | 113.66 | 114.63 | 2,448,178 | +0.83(+0.73%) |
Apr 27, 2016 | 115.61 | 115.71 | 113.29 | 113.80 | 2,445,034 | -1.97(-1.70%) |
Apr 26, 2016 | 114.01 | 115.82 | 114.01 | 115.77 | 1,871,924 | +1.47(+1.29%) |
Apr 25, 2016 | 114.20 | 114.90 | 113.44 | 114.30 | 1,891,006 | -0.52(-0.45%) |
Apr 22, 2016 | 113.44 | 114.82 | 113.09 | 114.82 | 2,030,275 | +1.73(+1.53%) |
Apr 21, 2016 | 112.96 | 113.92 | 112.74 | 113.09 | 1,320,599 | -0.12(-0.11%) |
Apr 20, 2016 | 111.65 | 113.76 | 111.19 | 113.21 | 1,860,100 | +1.74(+1.56%) |
Apr 19, 2016 | 111.38 | 112.89 | 110.90 | 111.47 | 1,248,098 | +1.00(+0.91%) |
Apr 18, 2016 | 109.67 | 111.12 | 109.11 | 110.47 | 1,483,429 | +0.66(+0.60%) |
Apr 15, 2016 | 110.07 | 110.25 | 108.52 | 109.81 | 1,766,083 | +0.12(+0.11%) |
Apr 14, 2016 | 110.21 | 110.74 | 109.53 | 109.69 | 1,793,917 | -0.85(-0.77%) |
Apr 13, 2016 | 109.99 | 110.78 | 109.06 | 110.54 | 1,701,549 | +1.25(+1.14%) |
Apr 12, 2016 | 108.28 | 109.38 | 107.55 | 109.29 | 1,868,718 | +1.03(+0.95%) |
Apr 11, 2016 | 108.91 | 110.05 | 108.02 | 108.26 | 2,539,672 | -0.61(-0.56%) |
Apr 08, 2016 | 110.66 | 111.10 | 108.61 | 108.87 | 2,380,451 | -1.41(-1.28%) |
Apr 07, 2016 | 111.36 | 111.86 | 109.62 | 110.28 | 3,313,028 | -1.83(-1.63%) |
Apr 06, 2016 | 111.19 | 112.15 | 110.81 | 112.11 | 3,579,581 | +0.99(+0.89%) |
Apr 05, 2016 | 113.41 | 113.85 | 110.41 | 111.12 | 3,487,852 | -3.41(-2.98%) |
Apr 04, 2016 | 113.48 | 114.96 | 112.61 | 114.53 | 2,307,091 | +0.82(+0.72%) |
Apr 01, 2016 | 112.12 | 114.00 | 111.71 | 113.71 | 2,149,661 | +1.36(+1.21%) |
Mar 31, 2016 | 113.73 | 114.26 | 112.35 | 112.35 | 3,217,043 | -1.84(-1.61%) |
Mar 30, 2016 | 113.33 | 115.52 | 113.33 | 114.19 | 2,391,921 | +0.90(+0.79%) |
Mar 29, 2016 | 112.50 | 113.53 | 111.88 | 113.29 | 2,190,375 | +1.19(+1.06%) |
Mar 28, 2016 | 112.41 | 113.36 | 111.91 | 112.10 | 1,099,262 | -0.31(-0.28%) |
Mar 24, 2016 | 111.37 | 112.41 | 112.41 | 112.41 | 2,172,800 | +0.66(+0.59%) |
Mar 23, 2016 | 112.56 | 113.00 | 111.39 | 111.75 | 2,229,941 | -0.77(-0.68%) |
Mar 22, 2016 | 111.21 | 113.17 | 111.07 | 112.52 | 1,834,303 | +1.11(+1.00%) |
Mar 21, 2016 | 112.07 | 112.78 | 110.83 | 111.41 | 1,834,105 | -1.20(-1.07%) |
Mar 18, 2016 | 110.44 | 113.36 | 110.44 | 112.61 | 2,765,998 | +2.06(+1.86%) |
Mar 17, 2016 | 112.96 | 113.39 | 109.00 | 110.55 | 3,222,938 | -2.81(-2.48%) |
Mar 16, 2016 | 112.68 | 113.83 | 111.53 | 113.36 | 1,964,941 | +0.49(+0.43%) |
Mar 15, 2016 | 113.32 | 113.84 | 111.21 | 112.87 | 2,213,875 | -1.30(-1.14%) |
Mar 14, 2016 | 112.74 | 114.48 | 112.49 | 114.17 | 2,189,207 | +0.70(+0.62%) |
Mar 11, 2016 | 111.63 | 113.48 | 111.12 | 113.47 | 2,111,292 | +2.60(+2.35%) |
Mar 10, 2016 | 109.81 | 111.73 | 109.33 | 110.87 | 2,315,642 | +1.65(+1.51%) |
Mar 09, 2016 | 107.86 | 109.24 | 107.29 | 109.22 | 3,584,124 | +2.23(+2.08%) |
Mar 08, 2016 | 109.05 | 109.40 | 106.94 | 106.99 | 2,510,250 | -2.71(-2.47%) |
Mar 07, 2016 | 107.43 | 109.70 | 107.01 | 109.70 | 1,996,271 | +1.64(+1.52%) |
Mar 04, 2016 | 109.14 | 109.80 | 107.83 | 108.06 | 3,461,181 | -1.58(-1.44%) |
Mar 03, 2016 | 109.32 | 109.84 | 107.89 | 109.64 | 2,330,845 | -0.51(-0.46%) |
Mar 02, 2016 | 110.05 | 110.54 | 109.13 | 110.15 | 1,978,271 | -0.39(-0.35%) |