Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.59 | 102.77 | 102.59 | 102.77 | 350,488 | +0.09(+0.09%) |
May 27, 2016 | 102.68 | 102.68 | 102.68 | 0 | -0.08(-0.08%) | |
May 26, 2016 | 102.76 | 102.77 | 102.65 | 102.76 | 339,127 | +0.10(+0.09%) |
May 25, 2016 | 102.59 | 102.78 | 102.57 | 102.66 | 322,522 | +0.09(+0.09%) |
May 24, 2016 | 102.63 | 102.67 | 102.57 | 102.57 | 586,957 | -0.08(-0.08%) |
May 23, 2016 | 102.61 | 102.66 | 102.59 | 102.65 | 224,479 | -0.02(-0.02%) |
May 20, 2016 | 102.62 | 102.71 | 102.62 | 102.67 | 369,110 | +0.01(+0.01%) |
May 19, 2016 | 102.77 | 102.77 | 102.60 | 102.66 | 310,533 | +0.03(+0.03%) |
May 18, 2016 | 102.75 | 102.78 | 102.59 | 102.63 | 335,596 | -0.13(-0.12%) |
May 17, 2016 | 102.78 | 102.87 | 102.72 | 102.76 | 278,308 | -0.11(-0.10%) |
May 16, 2016 | 102.92 | 102.92 | 102.80 | 102.87 | 302,117 | +0.01(+0.01%) |
May 13, 2016 | 102.79 | 102.89 | 102.79 | 102.86 | 367,708 | -0.05(-0.05%) |
May 12, 2016 | 102.89 | 102.92 | 102.87 | 102.91 | 383,588 | -0.04(-0.04%) |
May 11, 2016 | 102.89 | 102.95 | 102.86 | 102.94 | 322,692 | -0.01(-0.01%) |
May 10, 2016 | 102.91 | 102.95 | 102.86 | 102.95 | 432,187 | +0.03(+0.03%) |
May 09, 2016 | 102.84 | 102.96 | 102.84 | 102.92 | 601,570 | +0.08(+0.08%) |
May 06, 2016 | 102.86 | 102.94 | 102.83 | 102.85 | 402,795 | -0.07(-0.07%) |
May 05, 2016 | 102.81 | 102.92 | 102.79 | 102.92 | 870,605 | +0.05(+0.05%) |
May 04, 2016 | 102.80 | 102.92 | 102.80 | 102.87 | 445,602 | +0.02(+0.02%) |
May 03, 2016 | 102.74 | 102.90 | 102.74 | 102.85 | 440,341 | +0.07(+0.07%) |
May 02, 2016 | 102.75 | 102.92 | 102.74 | 102.78 | 191,797 | +0.02(+0.02%) |
Apr 29, 2016 | 102.71 | 102.83 | 102.70 | 102.76 | 266,884 | -0.06(-0.06%) |
Apr 28, 2016 | 102.71 | 102.82 | 102.68 | 102.82 | 543,064 | +0.05(+0.05%) |
Apr 27, 2016 | 102.70 | 102.82 | 102.67 | 102.77 | 373,909 | +0.10(+0.10%) |
Apr 26, 2016 | 102.71 | 102.79 | 102.62 | 102.67 | 412,867 | +0.02(+0.02%) |
Apr 25, 2016 | 102.66 | 102.79 | 102.64 | 102.65 | 487,647 | -0.05(-0.05%) |
Apr 22, 2016 | 102.64 | 102.82 | 102.62 | 102.70 | 530,637 | -0.01(-0.01%) |
Apr 21, 2016 | 102.72 | 102.72 | 102.54 | 102.71 | 233,884 | +0.04(+0.04%) |
Apr 20, 2016 | 102.68 | 102.75 | 102.66 | 102.67 | 288,600 | -0.05(-0.05%) |
Apr 19, 2016 | 102.67 | 102.78 | 102.66 | 102.72 | 562,144 | +0.00(+0.00%) |
Apr 18, 2016 | 102.63 | 102.76 | 102.62 | 102.72 | 308,358 | +0.05(+0.05%) |
Apr 15, 2016 | 102.58 | 102.72 | 102.56 | 102.67 | 346,826 | +0.04(+0.04%) |
Apr 14, 2016 | 102.54 | 102.68 | 102.53 | 102.63 | 829,869 | +0.05(+0.05%) |
Apr 13, 2016 | 102.54 | 102.65 | 102.54 | 102.58 | 292,511 | -0.03(-0.03%) |
Apr 12, 2016 | 102.60 | 102.66 | 102.56 | 102.61 | 354,256 | -0.04(-0.04%) |
Apr 11, 2016 | 102.66 | 102.70 | 102.58 | 102.65 | 488,975 | +0.00(+0.00%) |
Apr 08, 2016 | 102.58 | 102.66 | 102.54 | 102.65 | 637,642 | +0.10(+0.09%) |
Apr 07, 2016 | 102.62 | 102.69 | 102.53 | 102.56 | 981,513 | +0.01(+0.01%) |
Apr 06, 2016 | 102.52 | 102.58 | 102.49 | 102.55 | 385,670 | -0.01(-0.01%) |
Apr 05, 2016 | 102.49 | 102.67 | 102.49 | 102.56 | 378,564 | +0.15(+0.14%) |
Apr 04, 2016 | 102.46 | 102.54 | 102.41 | 102.41 | 209,638 | +0.02(+0.02%) |
Apr 01, 2016 | 102.41 | 102.51 | 102.37 | 102.39 | 677,949 | -0.06(-0.06%) |
Mar 31, 2016 | 102.35 | 102.52 | 102.30 | 102.45 | 1,833,252 | +0.10(+0.09%) |
Mar 30, 2016 | 102.30 | 102.38 | 102.25 | 102.35 | 729,963 | +0.04(+0.04%) |
Mar 29, 2016 | 102.19 | 102.38 | 102.17 | 102.31 | 410,130 | +0.18(+0.17%) |
Mar 28, 2016 | 102.16 | 102.21 | 102.09 | 102.14 | 332,086 | -0.08(-0.08%) |
Mar 24, 2016 | 102.21 | 102.21 | 102.21 | 0 | +0.02(+0.02%) | |
Mar 23, 2016 | 102.09 | 102.19 | 102.06 | 102.19 | 430,630 | +0.09(+0.09%) |
Mar 22, 2016 | 102.20 | 102.22 | 102.08 | 102.11 | 363,190 | -0.01(-0.01%) |
Mar 21, 2016 | 102.17 | 102.21 | 102.02 | 102.12 | 287,117 | -0.07(-0.07%) |
Mar 18, 2016 | 102.17 | 102.27 | 102.14 | 102.18 | 348,736 | +0.02(+0.02%) |
Mar 17, 2016 | 102.16 | 102.22 | 101.98 | 102.17 | 643,431 | +0.07(+0.07%) |
Mar 16, 2016 | 101.84 | 102.12 | 101.81 | 102.10 | 388,907 | +0.19(+0.19%) |
Mar 15, 2016 | 101.85 | 101.91 | 101.81 | 101.90 | 480,333 | -0.02(-0.02%) |
Mar 14, 2016 | 101.85 | 101.92 | 101.68 | 101.92 | 583,950 | +0.01(+0.01%) |
Mar 11, 2016 | 101.88 | 101.92 | 101.76 | 101.91 | 534,847 | +0.00(+0.00%) |
Mar 10, 2016 | 101.76 | 101.97 | 101.73 | 101.91 | 577,501 | +0.04(+0.04%) |
Mar 09, 2016 | 101.84 | 101.92 | 101.84 | 101.87 | 514,634 | -0.05(-0.05%) |
Mar 08, 2016 | 101.86 | 101.93 | 101.79 | 101.92 | 591,907 | +0.12(+0.11%) |
Mar 07, 2016 | 101.72 | 101.83 | 101.71 | 101.81 | 747,367 | -0.05(-0.05%) |
Mar 04, 2016 | 101.81 | 101.86 | 101.74 | 101.85 | 577,295 | +0.00(+0.00%) |
Mar 03, 2016 | 101.83 | 101.90 | 101.79 | 101.85 | 357,956 | -0.03(-0.03%) |
Mar 02, 2016 | 101.76 | 101.89 | 101.75 | 101.88 | 914,382 | +0.04(+0.04%) |