Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.65 | 112.20 | 110.62 | 111.38 | 241,401 | -0.14(-0.13%) |
May 27, 2016 | 109.48 | 111.52 | 111.52 | 111.52 | 136,665 | +2.46(+2.25%) |
May 26, 2016 | 109.38 | 110.24 | 108.56 | 109.06 | 147,831 | -0.32(-0.29%) |
May 25, 2016 | 110.14 | 110.32 | 109.17 | 109.38 | 119,565 | -0.56(-0.51%) |
May 24, 2016 | 106.94 | 110.29 | 105.69 | 109.94 | 163,463 | +3.71(+3.49%) |
May 23, 2016 | 107.11 | 108.00 | 106.13 | 106.23 | 80,433 | -0.86(-0.80%) |
May 20, 2016 | 104.69 | 107.16 | 104.63 | 107.09 | 160,031 | +2.58(+2.47%) |
May 19, 2016 | 104.82 | 105.94 | 103.43 | 104.51 | 143,956 | -1.16(-1.10%) |
May 18, 2016 | 105.79 | 107.27 | 104.65 | 105.67 | 172,244 | -0.42(-0.39%) |
May 17, 2016 | 109.62 | 109.62 | 105.58 | 106.09 | 180,691 | -3.86(-3.51%) |
May 16, 2016 | 109.07 | 110.32 | 108.29 | 109.95 | 127,603 | +0.88(+0.81%) |
May 13, 2016 | 108.32 | 110.88 | 107.87 | 109.07 | 238,015 | +0.35(+0.32%) |
May 12, 2016 | 108.35 | 109.18 | 107.46 | 108.72 | 97,917 | +0.79(+0.73%) |
May 11, 2016 | 109.23 | 109.47 | 107.26 | 107.93 | 93,701 | -1.40(-1.28%) |
May 10, 2016 | 107.93 | 109.36 | 107.44 | 109.33 | 123,509 | +1.71(+1.59%) |
May 09, 2016 | 106.24 | 108.86 | 106.24 | 107.62 | 156,012 | +1.67(+1.58%) |
May 06, 2016 | 105.30 | 106.77 | 104.35 | 105.95 | 132,419 | -0.11(-0.10%) |
May 05, 2016 | 106.25 | 107.22 | 104.13 | 106.06 | 294,356 | +1.79(+1.71%) |
May 04, 2016 | 104.20 | 105.03 | 103.82 | 104.27 | 172,507 | -0.62(-0.59%) |
May 03, 2016 | 108.25 | 108.89 | 104.36 | 104.89 | 160,653 | -4.00(-3.67%) |
May 02, 2016 | 106.93 | 108.96 | 106.10 | 108.89 | 231,511 | +2.25(+2.11%) |
Apr 29, 2016 | 106.02 | 106.78 | 105.43 | 106.64 | 159,266 | +0.16(+0.15%) |
Apr 28, 2016 | 104.69 | 107.75 | 104.36 | 106.48 | 240,064 | +1.12(+1.06%) |
Apr 27, 2016 | 105.59 | 107.02 | 104.67 | 105.36 | 203,439 | +0.03(+0.03%) |
Apr 26, 2016 | 104.93 | 105.85 | 104.24 | 105.33 | 216,202 | +0.24(+0.23%) |
Apr 25, 2016 | 104.71 | 105.53 | 104.42 | 105.09 | 137,930 | -0.28(-0.27%) |
Apr 22, 2016 | 106.72 | 107.20 | 104.71 | 105.37 | 228,320 | -1.74(-1.62%) |
Apr 21, 2016 | 107.81 | 109.18 | 106.99 | 107.11 | 154,928 | -0.81(-0.75%) |
Apr 20, 2016 | 107.77 | 108.23 | 106.50 | 107.92 | 126,990 | +0.55(+0.51%) |
Apr 19, 2016 | 107.22 | 108.11 | 107.12 | 107.37 | 160,075 | +0.65(+0.61%) |
Apr 18, 2016 | 105.82 | 107.13 | 105.44 | 106.72 | 132,885 | +0.56(+0.53%) |
Apr 15, 2016 | 105.52 | 107.18 | 104.32 | 106.16 | 186,247 | +0.12(+0.11%) |
Apr 14, 2016 | 106.31 | 106.72 | 105.37 | 106.04 | 128,168 | -0.17(-0.16%) |
Apr 13, 2016 | 104.96 | 106.33 | 104.04 | 106.21 | 170,384 | +2.12(+2.03%) |
Apr 12, 2016 | 103.09 | 105.14 | 102.70 | 104.09 | 146,382 | +0.83(+0.80%) |
Apr 11, 2016 | 105.12 | 105.66 | 103.24 | 103.26 | 97,441 | -1.53(-1.46%) |
Apr 08, 2016 | 104.98 | 106.13 | 104.39 | 104.79 | 89,515 | +0.44(+0.42%) |
Apr 07, 2016 | 105.34 | 105.61 | 103.67 | 104.35 | 151,493 | -1.52(-1.43%) |
Apr 06, 2016 | 105.28 | 106.68 | 104.77 | 105.87 | 153,768 | +0.53(+0.50%) |
Apr 05, 2016 | 104.27 | 106.64 | 104.12 | 105.34 | 247,906 | +0.55(+0.52%) |
Apr 04, 2016 | 108.48 | 109.08 | 104.46 | 104.79 | 167,052 | -3.94(-3.62%) |
Apr 01, 2016 | 105.02 | 109.12 | 104.89 | 108.73 | 331,567 | +2.71(+2.56%) |
Mar 31, 2016 | 104.82 | 106.41 | 104.82 | 106.02 | 241,430 | +1.03(+0.98%) |
Mar 30, 2016 | 105.62 | 105.93 | 103.86 | 104.99 | 148,677 | -0.33(-0.31%) |
Mar 29, 2016 | 100.35 | 105.93 | 100.35 | 105.32 | 314,948 | +4.74(+4.71%) |
Mar 28, 2016 | 101.63 | 101.77 | 100.28 | 100.58 | 195,696 | -0.35(-0.35%) |
Mar 24, 2016 | 100.18 | 100.93 | 100.93 | 100.93 | 140,493 | +0.41(+0.41%) |
Mar 23, 2016 | 102.32 | 102.53 | 99.33 | 100.52 | 351,933 | -4.02(-3.84%) |
Mar 22, 2016 | 104.07 | 106.57 | 104.07 | 104.54 | 191,972 | +0.48(+0.46%) |
Mar 21, 2016 | 103.88 | 104.30 | 102.98 | 104.06 | 84,252 | -0.21(-0.20%) |
Mar 18, 2016 | 104.46 | 104.99 | 103.26 | 104.27 | 294,764 | +0.32(+0.31%) |
Mar 17, 2016 | 102.01 | 104.42 | 100.78 | 103.95 | 201,836 | +1.69(+1.65%) |
Mar 16, 2016 | 99.16 | 102.28 | 99.16 | 102.26 | 156,632 | +2.88(+2.90%) |
Mar 15, 2016 | 99.65 | 100.73 | 99.13 | 99.38 | 85,238 | -0.83(-0.83%) |
Mar 14, 2016 | 99.64 | 100.50 | 98.94 | 100.21 | 109,247 | +0.36(+0.36%) |
Mar 11, 2016 | 99.98 | 100.79 | 98.56 | 99.85 | 117,965 | +0.63(+0.63%) |
Mar 10, 2016 | 98.10 | 101.11 | 97.71 | 99.22 | 307,570 | +1.54(+1.58%) |
Mar 09, 2016 | 98.06 | 98.41 | 97.29 | 97.68 | 130,960 | -0.14(-0.14%) |
Mar 08, 2016 | 99.43 | 99.43 | 97.72 | 97.82 | 145,017 | -2.27(-2.27%) |
Mar 07, 2016 | 100.50 | 101.33 | 99.35 | 100.09 | 169,344 | -1.08(-1.07%) |
Mar 04, 2016 | 102.18 | 102.18 | 100.55 | 101.17 | 232,445 | -0.92(-0.90%) |
Mar 03, 2016 | 102.60 | 102.60 | 101.31 | 102.09 | 197,729 | -0.72(-0.70%) |
Mar 02, 2016 | 102.13 | 102.88 | 101.68 | 102.81 | 178,250 | +0.27(+0.26%) |