Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 110.69 | 110.75 | 110.64 | 110.67 | 0 | -0.27(-0.24%) |
May 30, 2016 | 111.13 | 111.13 | 110.91 | 110.94 | 0 | +0.13(+0.12%) |
May 29, 2016 | 110.42 | 110.84 | 110.42 | 110.82 | 0 | +0.59(+0.53%) |
May 27, 2016 | 109.74 | 111.13 | 109.47 | 110.23 | 0 | +0.56(+0.51%) |
May 26, 2016 | 109.74 | 109.77 | 109.62 | 109.67 | 0 | -0.54(-0.49%) |
May 25, 2016 | 110.17 | 110.24 | 110.15 | 110.21 | 0 | +0.16(+0.15%) |
May 24, 2016 | 109.99 | 110.10 | 109.97 | 110.05 | 0 | +0.72(+0.66%) |
May 23, 2016 | 109.22 | 109.36 | 109.19 | 109.33 | 0 | -0.86(-0.78%) |
May 22, 2016 | 110.17 | 110.24 | 110.12 | 110.19 | 0 | +0.05(+0.04%) |
May 20, 2016 | 109.97 | 110.59 | 109.84 | 110.14 | 0 | +0.21(+0.19%) |
May 19, 2016 | 109.97 | 109.99 | 109.89 | 109.93 | 0 | -0.16(-0.15%) |
May 18, 2016 | 110.21 | 110.22 | 110.05 | 110.09 | 0 | +0.97(+0.89%) |
May 17, 2016 | 109.10 | 109.16 | 109.05 | 109.12 | 0 | +0.04(+0.04%) |
May 16, 2016 | 109.05 | 109.11 | 108.95 | 109.08 | 0 | +0.48(+0.44%) |
May 15, 2016 | 108.64 | 108.66 | 108.45 | 108.59 | 0 | -0.05(-0.04%) |
May 13, 2016 | 109.05 | 109.55 | 108.52 | 108.64 | 0 | -0.34(-0.31%) |
May 12, 2016 | 109.05 | 109.07 | 108.92 | 108.98 | 0 | +0.59(+0.55%) |
May 11, 2016 | 108.46 | 108.51 | 108.36 | 108.39 | 0 | -0.87(-0.80%) |
May 10, 2016 | 109.33 | 109.33 | 109.23 | 109.26 | 0 | +0.86(+0.79%) |
May 09, 2016 | 108.44 | 108.45 | 108.33 | 108.40 | 0 | +1.07(+1.00%) |
May 08, 2016 | 107.20 | 107.38 | 107.17 | 107.33 | 0 | +0.22(+0.21%) |
May 06, 2016 | 107.28 | 107.42 | 106.44 | 107.11 | 0 | -0.17(-0.16%) |
May 05, 2016 | 107.28 | 107.33 | 107.22 | 107.28 | 0 | +0.34(+0.31%) |
May 04, 2016 | 107.02 | 107.06 | 106.87 | 106.94 | 0 | +0.26(+0.24%) |
May 03, 2016 | 106.84 | 106.89 | 106.64 | 106.68 | 0 | +0.24(+0.22%) |
May 02, 2016 | 106.42 | 106.46 | 106.39 | 106.44 | 0 | +0.10(+0.09%) |
May 01, 2016 | 106.53 | 106.72 | 106.33 | 106.35 | 0 | -0.01(-0.01%) |
Apr 29, 2016 | 108.12 | 108.20 | 106.28 | 106.36 | 0 | -1.77(-1.63%) |
Apr 28, 2016 | 108.12 | 108.20 | 108.07 | 108.12 | 0 | -3.38(-3.03%) |
Apr 27, 2016 | 111.52 | 111.54 | 111.44 | 111.50 | 0 | +0.16(+0.14%) |
Apr 26, 2016 | 111.30 | 111.34 | 111.25 | 111.34 | 0 | +0.22(+0.19%) |
Apr 25, 2016 | 111.25 | 111.30 | 111.11 | 111.12 | 0 | -0.36(-0.33%) |
Apr 24, 2016 | 111.70 | 111.73 | 111.45 | 111.49 | 0 | -0.31(-0.28%) |
Apr 22, 2016 | 109.44 | 112.00 | 109.25 | 111.80 | 0 | +2.34(+2.14%) |
Apr 21, 2016 | 109.44 | 109.50 | 109.41 | 109.46 | 0 | -0.37(-0.34%) |
Apr 20, 2016 | 109.79 | 109.91 | 109.72 | 109.83 | 0 | +0.60(+0.55%) |
Apr 19, 2016 | 109.26 | 109.30 | 109.20 | 109.23 | 0 | +0.29(+0.27%) |
Apr 18, 2016 | 108.84 | 108.98 | 108.83 | 108.94 | 0 | +0.59(+0.55%) |
Apr 17, 2016 | 108.34 | 108.47 | 108.25 | 108.35 | 0 | -0.42(-0.38%) |
Apr 15, 2016 | 109.44 | 109.79 | 108.60 | 108.77 | 0 | -0.61(-0.55%) |
Apr 14, 2016 | 109.44 | 109.44 | 109.33 | 109.37 | 0 | -0.04(-0.04%) |
Apr 13, 2016 | 109.28 | 109.44 | 109.23 | 109.42 | 0 | +0.78(+0.71%) |
Apr 12, 2016 | 108.60 | 108.66 | 108.50 | 108.64 | 0 | +0.74(+0.68%) |
Apr 11, 2016 | 107.97 | 107.97 | 107.86 | 107.90 | 0 | -0.39(-0.36%) |
Apr 10, 2016 | 108.00 | 108.32 | 107.97 | 108.30 | 0 | +0.22(+0.20%) |
Apr 08, 2016 | 108.27 | 109.10 | 107.84 | 108.08 | 0 | -0.25(-0.23%) |
Apr 07, 2016 | 108.27 | 108.40 | 108.23 | 108.33 | 0 | -1.42(-1.29%) |
Apr 06, 2016 | 109.79 | 109.83 | 109.67 | 109.75 | 0 | -0.57(-0.51%) |
Apr 05, 2016 | 110.32 | 110.39 | 110.27 | 110.31 | 0 | -0.95(-0.85%) |
Apr 04, 2016 | 111.30 | 111.34 | 111.22 | 111.26 | 0 | -0.47(-0.42%) |
Apr 03, 2016 | 111.64 | 111.80 | 111.62 | 111.73 | 0 | +0.11(+0.10%) |
Apr 01, 2016 | 112.53 | 112.59 | 111.58 | 111.62 | 0 | -0.90(-0.80%) |
Mar 31, 2016 | 112.53 | 112.59 | 112.48 | 112.52 | 0 | +0.12(+0.11%) |
Mar 30, 2016 | 112.44 | 112.52 | 112.34 | 112.40 | 0 | -0.38(-0.34%) |
Mar 29, 2016 | 112.71 | 112.81 | 112.70 | 112.77 | 0 | -0.61(-0.54%) |
Mar 28, 2016 | 113.44 | 113.47 | 113.34 | 113.39 | 0 | +0.03(+0.03%) |
Mar 27, 2016 | 113.28 | 113.39 | 113.27 | 113.36 | 0 | +0.28(+0.25%) |
Mar 25, 2016 | 112.78 | 113.33 | 112.76 | 113.08 | 0 | +0.29(+0.26%) |
Mar 24, 2016 | 112.78 | 112.82 | 112.76 | 112.79 | 0 | +0.35(+0.31%) |
Mar 23, 2016 | 112.42 | 112.44 | 112.39 | 112.44 | 0 | +0.18(+0.16%) |
Mar 22, 2016 | 112.28 | 112.28 | 112.22 | 112.26 | 0 | +0.19(+0.17%) |
Mar 21, 2016 | 112.10 | 112.13 | 112.05 | 112.07 | 0 | +0.60(+0.54%) |
Mar 20, 2016 | 111.53 | 111.56 | 111.42 | 111.47 | 0 | -0.08(-0.08%) |
Mar 18, 2016 | 111.39 | 111.77 | 110.81 | 111.55 | 0 | +0.23(+0.21%) |
Mar 17, 2016 | 111.39 | 111.41 | 111.28 | 111.32 | 0 | -1.47(-1.30%) |
Mar 16, 2016 | 112.71 | 112.80 | 112.70 | 112.79 | 0 | -0.37(-0.33%) |
Mar 15, 2016 | 113.18 | 113.18 | 113.16 | 113.16 | 0 | -0.62(-0.55%) |
Mar 14, 2016 | 113.80 | 113.82 | 113.75 | 113.79 | 0 | +0.13(+0.11%) |
Mar 13, 2016 | 113.72 | 113.74 | 113.64 | 113.66 | 0 | -0.16(-0.14%) |
Mar 11, 2016 | 113.10 | 113.99 | 112.76 | 113.82 | 0 | +0.80(+0.71%) |
Mar 10, 2016 | 113.10 | 113.14 | 113.00 | 113.02 | 0 | -0.30(-0.27%) |
Mar 09, 2016 | 113.33 | 113.34 | 113.28 | 113.32 | 0 | +0.64(+0.57%) |
Mar 08, 2016 | 112.64 | 112.69 | 112.64 | 112.67 | 0 | -0.66(-0.58%) |
Mar 07, 2016 | 113.35 | 113.35 | 113.28 | 113.34 | 0 | -0.50(-0.43%) |
Mar 06, 2016 | 113.83 | 113.89 | 113.80 | 113.83 | 0 | +0.04(+0.03%) |
Mar 04, 2016 | 113.70 | 114.27 | 113.12 | 113.80 | 0 | +0.08(+0.07%) |
Mar 03, 2016 | 113.70 | 113.75 | 113.67 | 113.71 | 0 | +0.14(+0.12%) |
Mar 02, 2016 | 113.56 | 113.60 | 113.55 | 113.58 | 0 | -0.50(-0.44%) |