Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.04 | 111.23 | 109.50 | 109.83 | 7,658,929 | -0.94(-0.85%) |
May 27, 2016 | 110.88 | 110.77 | 110.77 | 110.77 | 4,867,285 | -0.09(-0.08%) |
May 26, 2016 | 110.10 | 111.12 | 109.88 | 110.86 | 4,832,787 | +0.70(+0.64%) |
May 25, 2016 | 110.37 | 111.25 | 110.03 | 110.16 | 6,067,269 | -0.13(-0.12%) |
May 24, 2016 | 109.31 | 110.71 | 109.21 | 110.29 | 6,264,287 | +1.60(+1.48%) |
May 23, 2016 | 109.03 | 109.56 | 108.59 | 108.69 | 4,659,449 | -0.35(-0.33%) |
May 20, 2016 | 109.08 | 110.04 | 108.96 | 109.04 | 6,154,433 | +0.10(+0.09%) |
May 19, 2016 | 108.71 | 109.27 | 108.16 | 108.94 | 5,533,835 | -0.03(-0.03%) |
May 18, 2016 | 108.36 | 109.80 | 107.53 | 108.97 | 9,986,488 | -0.19(-0.17%) |
May 17, 2016 | 110.12 | 111.22 | 108.42 | 109.17 | 19,330,874 | -2.76(-2.47%) |
May 16, 2016 | 110.69 | 112.93 | 110.11 | 111.93 | 10,145,490 | +1.83(+1.66%) |
May 13, 2016 | 110.66 | 111.92 | 110.02 | 110.10 | 6,403,527 | -0.88(-0.79%) |
May 12, 2016 | 111.65 | 111.65 | 110.08 | 110.98 | 6,475,848 | -0.09(-0.08%) |
May 11, 2016 | 113.14 | 113.34 | 110.85 | 111.07 | 7,325,229 | -2.65(-2.33%) |
May 10, 2016 | 112.74 | 113.98 | 112.74 | 113.72 | 4,428,770 | +1.05(+0.93%) |
May 09, 2016 | 112.13 | 112.86 | 111.84 | 112.67 | 4,295,373 | +0.45(+0.40%) |
May 06, 2016 | 111.22 | 112.32 | 111.08 | 112.22 | 4,059,011 | +0.85(+0.76%) |
May 05, 2016 | 111.54 | 111.95 | 110.61 | 111.37 | 4,201,034 | -0.41(-0.36%) |
May 04, 2016 | 110.48 | 111.98 | 110.10 | 111.78 | 3,859,547 | +0.51(+0.46%) |
May 03, 2016 | 112.02 | 112.34 | 110.85 | 111.27 | 4,121,722 | -1.25(-1.11%) |
May 02, 2016 | 111.13 | 112.68 | 111.08 | 112.52 | 5,180,398 | +1.79(+1.61%) |
Apr 29, 2016 | 109.75 | 111.07 | 108.96 | 110.73 | 5,574,353 | +0.96(+0.87%) |
Apr 28, 2016 | 111.49 | 112.01 | 109.57 | 109.77 | 6,713,734 | -2.50(-2.23%) |
Apr 27, 2016 | 111.95 | 112.70 | 111.45 | 112.27 | 4,217,657 | +0.34(+0.30%) |
Apr 26, 2016 | 111.72 | 112.67 | 111.55 | 111.93 | 4,239,744 | -0.26(-0.23%) |
Apr 25, 2016 | 111.80 | 112.25 | 111.06 | 112.18 | 3,428,495 | -0.01(-0.01%) |
Apr 22, 2016 | 111.52 | 112.21 | 110.33 | 112.19 | 5,055,445 | +0.88(+0.79%) |
Apr 21, 2016 | 111.84 | 112.05 | 111.14 | 111.32 | 4,282,807 | -0.49(-0.44%) |
Apr 20, 2016 | 112.27 | 112.54 | 111.22 | 111.80 | 5,755,810 | -0.21(-0.18%) |
Apr 19, 2016 | 113.14 | 113.30 | 111.52 | 112.01 | 5,622,010 | -1.12(-0.99%) |
Apr 18, 2016 | 111.49 | 113.14 | 111.43 | 113.14 | 4,794,320 | +1.48(+1.33%) |
Apr 15, 2016 | 111.16 | 111.87 | 110.80 | 111.66 | 4,242,884 | +0.53(+0.48%) |
Apr 14, 2016 | 110.41 | 111.41 | 109.89 | 111.13 | 5,058,332 | +0.44(+0.40%) |
Apr 13, 2016 | 111.53 | 111.53 | 110.17 | 110.69 | 5,229,389 | -0.45(-0.40%) |
Apr 12, 2016 | 110.24 | 111.42 | 110.08 | 111.13 | 5,140,694 | +1.13(+1.03%) |
Apr 11, 2016 | 110.47 | 111.71 | 109.96 | 110.00 | 4,199,034 | -0.50(-0.46%) |
Apr 08, 2016 | 111.33 | 111.33 | 110.04 | 110.50 | 3,536,103 | -0.21(-0.19%) |
Apr 07, 2016 | 111.42 | 111.84 | 110.09 | 110.71 | 4,780,505 | -1.30(-1.16%) |
Apr 06, 2016 | 111.03 | 112.26 | 110.67 | 112.01 | 4,069,533 | +0.71(+0.64%) |
Apr 05, 2016 | 110.98 | 112.22 | 110.74 | 111.30 | 4,919,515 | -0.22(-0.20%) |
Apr 04, 2016 | 112.53 | 112.66 | 111.12 | 111.52 | 4,290,175 | +0.00(+0.00%) |
Apr 01, 2016 | 110.08 | 111.81 | 110.08 | 111.52 | 5,150,393 | +1.17(+1.06%) |
Mar 31, 2016 | 110.46 | 111.06 | 109.99 | 110.35 | 4,456,269 | +0.01(+0.01%) |
Mar 30, 2016 | 110.08 | 110.76 | 109.86 | 110.34 | 3,794,804 | +0.79(+0.72%) |
Mar 29, 2016 | 108.34 | 109.91 | 108.10 | 109.55 | 4,117,353 | +1.15(+1.06%) |
Mar 28, 2016 | 108.01 | 109.01 | 107.92 | 108.41 | 3,169,416 | +0.51(+0.48%) |
Mar 24, 2016 | 107.13 | 107.89 | 107.89 | 107.89 | 4,170,076 | +0.20(+0.18%) |
Mar 23, 2016 | 108.00 | 108.49 | 107.47 | 107.69 | 4,383,578 | -0.31(-0.28%) |
Mar 22, 2016 | 108.02 | 108.52 | 107.44 | 108.00 | 4,772,035 | -0.35(-0.32%) |
Mar 21, 2016 | 108.78 | 109.27 | 107.73 | 108.35 | 4,615,361 | -0.28(-0.26%) |
Mar 18, 2016 | 108.45 | 109.24 | 108.20 | 108.63 | 9,757,041 | +0.39(+0.36%) |
Mar 17, 2016 | 107.59 | 108.50 | 106.95 | 108.24 | 4,995,274 | +0.36(+0.33%) |
Mar 16, 2016 | 107.20 | 108.43 | 106.53 | 107.88 | 4,364,582 | +0.61(+0.57%) |
Mar 15, 2016 | 106.50 | 107.91 | 106.37 | 107.27 | 4,878,239 | +0.72(+0.68%) |
Mar 14, 2016 | 106.21 | 107.23 | 105.94 | 106.55 | 4,417,394 | +0.31(+0.30%) |
Mar 11, 2016 | 105.01 | 106.49 | 104.81 | 106.24 | 5,594,406 | +2.13(+2.04%) |
Mar 10, 2016 | 104.37 | 105.01 | 102.81 | 104.11 | 5,445,704 | -0.12(-0.11%) |
Mar 09, 2016 | 105.06 | 105.46 | 103.65 | 104.23 | 4,893,437 | -0.57(-0.54%) |
Mar 08, 2016 | 103.56 | 106.02 | 103.38 | 104.80 | 6,385,485 | +1.03(+0.99%) |
Mar 07, 2016 | 102.82 | 104.08 | 102.82 | 103.77 | 5,059,212 | +0.50(+0.49%) |
Mar 04, 2016 | 104.76 | 104.86 | 102.94 | 103.27 | 7,839,840 | -1.02(-0.98%) |
Mar 03, 2016 | 102.98 | 104.67 | 102.63 | 104.29 | 6,090,013 | +1.00(+0.96%) |
Mar 02, 2016 | 103.21 | 103.53 | 102.37 | 103.30 | 4,822,315 | -0.09(-0.09%) |