Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 125.38 | 125.98 | 120.12 | 123.84 | 3,630,544 | +0.10(+0.08%) |
May 27, 2016 | 121.24 | 123.74 | 123.74 | 123.74 | 3,096,200 | +3.40(+2.83%) |
May 26, 2016 | 119.24 | 120.88 | 118.92 | 120.34 | 2,939,301 | +1.22(+1.02%) |
May 25, 2016 | 118.72 | 121.38 | 117.72 | 119.12 | 4,051,018 | +2.22(+1.90%) |
May 24, 2016 | 113.92 | 118.18 | 113.80 | 116.90 | 3,673,519 | +4.44(+3.95%) |
May 23, 2016 | 112.00 | 113.84 | 111.02 | 112.46 | 3,188,864 | +0.74(+0.66%) |
May 20, 2016 | 110.24 | 112.14 | 109.92 | 111.72 | 3,965,174 | +3.76(+3.48%) |
May 19, 2016 | 106.56 | 108.20 | 102.32 | 107.96 | 4,810,634 | -0.46(-0.42%) |
May 18, 2016 | 107.92 | 111.92 | 106.00 | 108.42 | 5,141,695 | +0.46(+0.43%) |
May 17, 2016 | 112.06 | 112.70 | 106.36 | 107.96 | 4,106,921 | -4.94(-4.38%) |
May 16, 2016 | 108.76 | 114.32 | 108.62 | 112.90 | 2,712,979 | +5.04(+4.67%) |
May 13, 2016 | 112.00 | 114.12 | 106.92 | 107.86 | 3,734,570 | -4.14(-3.70%) |
May 12, 2016 | 111.90 | 113.78 | 107.50 | 112.00 | 3,212,273 | +1.28(+1.16%) |
May 11, 2016 | 114.44 | 116.24 | 109.80 | 110.72 | 3,582,651 | -4.20(-3.65%) |
May 10, 2016 | 112.34 | 115.12 | 112.18 | 114.92 | 2,711,201 | +5.40(+4.93%) |
May 09, 2016 | 108.08 | 111.78 | 107.80 | 109.52 | 3,056,186 | +2.40(+2.24%) |
May 06, 2016 | 102.08 | 107.48 | 101.94 | 107.12 | 2,869,691 | +4.64(+4.53%) |
May 05, 2016 | 104.28 | 104.79 | 100.78 | 102.48 | 2,592,990 | +0.18(+0.18%) |
May 04, 2016 | 101.00 | 103.06 | 99.96 | 102.30 | 2,790,606 | -1.32(-1.27%) |
May 03, 2016 | 105.36 | 105.76 | 101.32 | 103.62 | 3,201,926 | -4.98(-4.59%) |
May 02, 2016 | 104.42 | 109.68 | 103.40 | 108.60 | 2,225,936 | +6.34(+6.20%) |
Apr 29, 2016 | 104.52 | 105.74 | 97.40 | 102.26 | 4,283,010 | -3.52(-3.33%) |
Apr 28, 2016 | 110.18 | 114.50 | 104.94 | 105.78 | 3,144,513 | -6.66(-5.92%) |
Apr 27, 2016 | 107.70 | 113.58 | 107.02 | 112.44 | 2,471,727 | +3.16(+2.89%) |
Apr 26, 2016 | 108.32 | 110.00 | 107.54 | 109.28 | 1,756,717 | +2.40(+2.25%) |
Apr 25, 2016 | 106.58 | 107.36 | 104.40 | 106.88 | 2,137,799 | -1.40(-1.29%) |
Apr 22, 2016 | 105.06 | 108.64 | 104.24 | 108.28 | 2,067,152 | +2.56(+2.42%) |
Apr 21, 2016 | 106.54 | 107.40 | 103.94 | 105.72 | 2,259,225 | -2.00(-1.86%) |
Apr 20, 2016 | 109.84 | 110.72 | 107.04 | 107.72 | 2,464,408 | -0.58(-0.54%) |
Apr 19, 2016 | 109.80 | 111.42 | 105.96 | 108.30 | 3,487,638 | -0.96(-0.88%) |
Apr 18, 2016 | 101.54 | 109.58 | 101.46 | 109.26 | 3,482,716 | +6.44(+6.26%) |
Apr 15, 2016 | 101.78 | 102.94 | 100.56 | 102.82 | 3,388,942 | +1.34(+1.32%) |
Apr 14, 2016 | 101.34 | 102.78 | 99.60 | 101.48 | 3,644,324 | +0.34(+0.34%) |
Apr 13, 2016 | 98.58 | 101.26 | 98.16 | 101.14 | 3,947,358 | +4.86(+5.05%) |
Apr 12, 2016 | 93.24 | 97.16 | 91.08 | 96.28 | 3,362,200 | +3.06(+3.28%) |
Apr 11, 2016 | 96.20 | 97.38 | 93.14 | 93.22 | 3,970,661 | -1.42(-1.50%) |
Apr 08, 2016 | 95.60 | 97.14 | 92.82 | 94.64 | 2,382,596 | +2.48(+2.69%) |
Apr 07, 2016 | 98.72 | 99.96 | 89.88 | 92.16 | 3,912,130 | -9.44(-9.29%) |
Apr 06, 2016 | 95.78 | 101.83 | 95.06 | 101.60 | 3,397,983 | +6.32(+6.64%) |
Apr 05, 2016 | 97.28 | 98.60 | 94.76 | 95.28 | 3,385,269 | -5.84(-5.78%) |
Apr 04, 2016 | 104.14 | 104.62 | 100.72 | 101.12 | 2,508,494 | -2.88(-2.77%) |
Apr 01, 2016 | 97.76 | 104.24 | 97.08 | 104.00 | 2,885,564 | +2.94(+2.91%) |
Mar 31, 2016 | 100.76 | 103.00 | 99.48 | 101.06 | 2,415,803 | -0.70(-0.69%) |
Mar 30, 2016 | 101.12 | 103.36 | 99.28 | 101.76 | 2,969,920 | +2.44(+2.45%) |
Mar 29, 2016 | 93.56 | 99.54 | 92.76 | 99.32 | 2,354,609 | +5.44(+5.79%) |
Mar 28, 2016 | 93.48 | 95.36 | 91.98 | 93.88 | 1,874,087 | +1.30(+1.40%) |
Mar 24, 2016 | 88.96 | 92.58 | 92.58 | 92.58 | 2,473,800 | +0.48(+0.52%) |
Mar 23, 2016 | 95.76 | 95.84 | 91.58 | 92.10 | 2,808,737 | -4.64(-4.80%) |
Mar 22, 2016 | 94.16 | 97.43 | 93.86 | 96.74 | 3,204,213 | +1.24(+1.30%) |
Mar 21, 2016 | 92.88 | 95.78 | 92.62 | 95.50 | 3,005,947 | +2.60(+2.80%) |
Mar 18, 2016 | 93.42 | 94.58 | 91.08 | 92.90 | 3,577,006 | +0.72(+0.78%) |
Mar 17, 2016 | 89.56 | 93.34 | 88.94 | 92.18 | 3,277,096 | +2.62(+2.93%) |
Mar 16, 2016 | 85.26 | 90.26 | 85.20 | 89.56 | 4,794,860 | +3.14(+3.63%) |
Mar 15, 2016 | 85.00 | 86.56 | 84.64 | 86.42 | 3,575,263 | -1.24(-1.41%) |
Mar 14, 2016 | 85.66 | 88.12 | 85.00 | 87.66 | 3,161,199 | +1.36(+1.58%) |
Mar 11, 2016 | 84.12 | 86.30 | 83.64 | 86.30 | 3,670,203 | +4.22(+5.14%) |
Mar 10, 2016 | 81.88 | 84.52 | 78.22 | 82.08 | 5,944,511 | +1.40(+1.74%) |
Mar 09, 2016 | 80.42 | 81.06 | 78.94 | 80.68 | 2,725,547 | +1.10(+1.38%) |
Mar 08, 2016 | 81.06 | 82.26 | 79.36 | 79.58 | 3,137,820 | -3.24(-3.91%) |
Mar 07, 2016 | 81.38 | 84.70 | 81.02 | 82.82 | 2,782,254 | -0.28(-0.34%) |
Mar 04, 2016 | 85.46 | 85.54 | 82.14 | 83.10 | 3,575,439 | -1.02(-1.21%) |
Mar 03, 2016 | 81.04 | 84.91 | 80.40 | 84.12 | 3,743,151 | +2.60(+3.19%) |
Mar 02, 2016 | 79.78 | 81.52 | 78.48 | 81.52 | 2,925,852 | +1.34(+1.67%) |