Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.10 | 112.19 | 110.61 | 111.37 | 2,224,456 | -0.88(-0.78%) |
May 27, 2016 | 111.58 | 112.25 | 112.25 | 112.25 | 1,121,290 | +0.53(+0.47%) |
May 26, 2016 | 111.08 | 111.85 | 110.39 | 111.72 | 1,427,596 | +0.51(+0.46%) |
May 25, 2016 | 110.54 | 111.52 | 110.28 | 111.21 | 1,746,568 | +1.07(+0.97%) |
May 24, 2016 | 109.22 | 110.27 | 108.93 | 110.14 | 1,772,805 | +1.21(+1.11%) |
May 23, 2016 | 108.88 | 109.42 | 108.50 | 108.93 | 1,261,335 | +0.09(+0.08%) |
May 20, 2016 | 108.34 | 109.18 | 107.96 | 108.84 | 1,809,861 | +1.04(+0.96%) |
May 19, 2016 | 107.83 | 108.48 | 106.65 | 107.80 | 1,099,696 | -0.58(-0.53%) |
May 18, 2016 | 107.85 | 109.19 | 107.49 | 108.37 | 1,018,990 | +0.29(+0.27%) |
May 17, 2016 | 108.59 | 108.65 | 107.49 | 108.08 | 1,162,402 | -1.00(-0.92%) |
May 16, 2016 | 107.15 | 109.44 | 107.12 | 109.08 | 1,694,887 | +1.97(+1.84%) |
May 13, 2016 | 106.80 | 108.18 | 106.36 | 107.11 | 1,827,725 | +0.00(+0.00%) |
May 12, 2016 | 106.92 | 107.58 | 105.91 | 107.11 | 1,407,878 | +0.47(+0.44%) |
May 11, 2016 | 106.94 | 108.14 | 106.61 | 106.65 | 990,300 | -0.41(-0.38%) |
May 10, 2016 | 106.28 | 107.15 | 106.08 | 107.06 | 1,011,284 | +0.87(+0.82%) |
May 09, 2016 | 105.65 | 106.98 | 105.43 | 106.19 | 1,399,536 | +0.94(+0.89%) |
May 06, 2016 | 105.72 | 105.87 | 104.33 | 105.25 | 933,714 | -0.49(-0.47%) |
May 05, 2016 | 104.80 | 105.77 | 104.22 | 105.75 | 991,722 | +1.14(+1.09%) |
May 04, 2016 | 104.40 | 104.87 | 103.74 | 104.61 | 1,443,987 | -0.19(-0.18%) |
May 03, 2016 | 105.52 | 105.75 | 104.47 | 104.80 | 1,261,690 | -0.94(-0.89%) |
May 02, 2016 | 105.59 | 105.92 | 104.43 | 105.74 | 1,790,080 | +0.15(+0.14%) |
Apr 29, 2016 | 104.89 | 106.20 | 104.30 | 105.59 | 2,159,363 | +0.70(+0.67%) |
Apr 28, 2016 | 105.81 | 107.42 | 104.63 | 104.89 | 2,723,074 | -0.81(-0.77%) |
Apr 27, 2016 | 105.38 | 106.71 | 105.18 | 105.70 | 1,511,649 | +0.62(+0.59%) |
Apr 26, 2016 | 104.89 | 105.39 | 104.40 | 105.08 | 1,021,418 | +0.50(+0.48%) |
Apr 25, 2016 | 104.08 | 104.89 | 103.74 | 104.58 | 1,118,611 | -0.09(-0.09%) |
Apr 22, 2016 | 104.54 | 105.08 | 104.17 | 104.67 | 1,082,829 | +0.33(+0.32%) |
Apr 21, 2016 | 104.44 | 105.75 | 103.73 | 104.34 | 1,349,122 | -0.40(-0.38%) |
Apr 20, 2016 | 103.83 | 105.26 | 103.39 | 104.74 | 1,423,648 | +0.91(+0.88%) |
Apr 19, 2016 | 104.09 | 104.52 | 103.47 | 103.83 | 1,282,134 | +0.21(+0.20%) |
Apr 18, 2016 | 103.67 | 103.93 | 103.02 | 103.62 | 1,256,396 | -0.38(-0.37%) |
Apr 15, 2016 | 104.89 | 104.93 | 102.22 | 104.00 | 1,980,434 | -1.28(-1.21%) |
Apr 14, 2016 | 104.25 | 105.58 | 104.03 | 105.28 | 1,697,638 | +0.89(+0.86%) |
Apr 13, 2016 | 102.00 | 104.44 | 101.84 | 104.39 | 2,787,046 | +2.63(+2.58%) |
Apr 12, 2016 | 100.05 | 101.92 | 99.76 | 101.76 | 2,081,850 | +2.07(+2.08%) |
Apr 11, 2016 | 99.47 | 100.06 | 99.12 | 99.69 | 1,530,580 | +0.31(+0.31%) |
Apr 08, 2016 | 98.96 | 99.57 | 98.96 | 99.38 | 1,446,372 | +0.74(+0.75%) |
Apr 07, 2016 | 98.33 | 98.69 | 97.75 | 98.64 | 1,857,708 | +0.05(+0.06%) |
Apr 06, 2016 | 96.55 | 99.02 | 96.36 | 98.59 | 1,502,152 | +1.92(+1.99%) |
Apr 05, 2016 | 96.74 | 97.75 | 96.25 | 96.66 | 1,478,462 | -0.80(-0.82%) |
Apr 04, 2016 | 98.25 | 99.07 | 97.18 | 97.46 | 1,672,762 | -0.47(-0.48%) |
Apr 01, 2016 | 96.96 | 98.18 | 96.52 | 97.93 | 1,818,498 | +0.67(+0.69%) |
Mar 31, 2016 | 97.48 | 97.79 | 96.91 | 97.25 | 1,450,289 | -0.06(-0.07%) |
Mar 30, 2016 | 97.05 | 97.60 | 96.62 | 97.32 | 1,486,880 | +0.78(+0.81%) |
Mar 29, 2016 | 95.25 | 96.63 | 94.81 | 96.53 | 1,081,624 | +1.59(+1.67%) |
Mar 28, 2016 | 95.78 | 96.39 | 94.42 | 94.95 | 861,106 | +0.55(+0.58%) |
Mar 24, 2016 | 94.26 | 94.40 | 94.40 | 94.40 | 936,728 | -0.63(-0.66%) |
Mar 23, 2016 | 95.17 | 95.55 | 94.44 | 95.03 | 1,012,956 | +0.02(+0.02%) |
Mar 22, 2016 | 94.05 | 95.38 | 93.88 | 95.01 | 1,035,530 | +0.03(+0.03%) |
Mar 21, 2016 | 94.78 | 95.30 | 93.99 | 94.98 | 772,124 | -0.12(-0.12%) |
Mar 18, 2016 | 94.32 | 95.29 | 93.93 | 95.10 | 1,518,537 | +0.84(+0.89%) |
Mar 17, 2016 | 94.65 | 95.49 | 93.64 | 94.26 | 833,206 | -0.61(-0.64%) |
Mar 16, 2016 | 94.73 | 95.63 | 94.03 | 94.87 | 1,013,208 | -0.05(-0.05%) |
Mar 15, 2016 | 94.99 | 95.59 | 94.73 | 94.92 | 1,428,362 | -0.67(-0.70%) |
Mar 14, 2016 | 94.64 | 95.98 | 94.42 | 95.59 | 2,156,544 | +0.41(+0.43%) |
Mar 11, 2016 | 92.69 | 95.18 | 92.69 | 95.18 | 2,530,675 | +3.40(+3.71%) |
Mar 10, 2016 | 92.41 | 92.41 | 91.38 | 91.78 | 2,033,010 | +0.44(+0.48%) |
Mar 09, 2016 | 91.59 | 92.12 | 91.05 | 91.34 | 821,941 | -0.15(-0.17%) |
Mar 08, 2016 | 91.00 | 92.10 | 90.47 | 91.50 | 1,380,120 | -0.12(-0.13%) |
Mar 07, 2016 | 89.60 | 91.65 | 89.53 | 91.62 | 2,123,609 | +1.26(+1.40%) |
Mar 04, 2016 | 89.25 | 90.84 | 89.03 | 90.35 | 1,246,328 | +0.36(+0.40%) |
Mar 03, 2016 | 88.29 | 90.15 | 88.29 | 89.99 | 1,321,162 | +1.32(+1.49%) |
Mar 02, 2016 | 88.66 | 89.18 | 87.49 | 88.67 | 1,174,118 | +0.05(+0.05%) |