Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.19 | 108.40 | 108.17 | 108.35 | 35,516 | +0.09(+0.08%) |
May 27, 2016 | 108.38 | 108.26 | 108.26 | 108.26 | 42,786 | -0.10(-0.09%) |
May 26, 2016 | 108.31 | 108.40 | 108.19 | 108.36 | 136,383 | +0.17(+0.16%) |
May 25, 2016 | 108.18 | 108.25 | 108.08 | 108.19 | 60,534 | +0.01(+0.01%) |
May 24, 2016 | 108.18 | 108.22 | 108.04 | 108.18 | 55,589 | -0.04(-0.04%) |
May 23, 2016 | 108.22 | 108.25 | 108.13 | 108.22 | 56,955 | +0.05(+0.05%) |
May 20, 2016 | 108.22 | 108.30 | 108.12 | 108.17 | 45,001 | +0.03(+0.03%) |
May 19, 2016 | 108.20 | 108.25 | 108.08 | 108.14 | 273,719 | -0.08(-0.07%) |
May 18, 2016 | 108.41 | 108.43 | 108.16 | 108.22 | 30,704 | -0.38(-0.35%) |
May 17, 2016 | 108.58 | 108.69 | 108.55 | 108.59 | 37,894 | -0.10(-0.09%) |
May 16, 2016 | 108.86 | 108.86 | 108.67 | 108.69 | 52,430 | -0.13(-0.12%) |
May 13, 2016 | 108.76 | 108.88 | 108.70 | 108.83 | 118,833 | +0.06(+0.05%) |
May 12, 2016 | 108.80 | 108.89 | 108.71 | 108.77 | 553,202 | -0.09(-0.08%) |
May 11, 2016 | 108.87 | 109.16 | 108.78 | 108.86 | 1,350,711 | +0.00(+0.00%) |
May 10, 2016 | 108.76 | 108.91 | 108.73 | 108.86 | 108,793 | -0.03(-0.03%) |
May 09, 2016 | 108.84 | 108.90 | 108.77 | 108.88 | 40,490 | +0.14(+0.13%) |
May 06, 2016 | 108.83 | 108.91 | 108.63 | 108.75 | 84,045 | -0.08(-0.07%) |
May 05, 2016 | 108.70 | 108.90 | 108.61 | 108.83 | 113,826 | +0.07(+0.06%) |
May 04, 2016 | 108.71 | 108.77 | 108.60 | 108.76 | 83,797 | +0.14(+0.13%) |
May 03, 2016 | 108.69 | 108.71 | 108.53 | 108.62 | 70,503 | +0.14(+0.13%) |
May 02, 2016 | 108.48 | 108.55 | 108.42 | 108.49 | 48,003 | -0.03(-0.02%) |
Apr 29, 2016 | 108.37 | 108.56 | 108.33 | 108.51 | 238,503 | +0.07(+0.06%) |
Apr 28, 2016 | 108.34 | 108.50 | 108.30 | 108.44 | 55,251 | +0.18(+0.17%) |
Apr 27, 2016 | 108.16 | 108.29 | 108.01 | 108.26 | 49,902 | +0.23(+0.21%) |
Apr 26, 2016 | 108.18 | 108.18 | 107.97 | 108.03 | 54,642 | -0.10(-0.09%) |
Apr 25, 2016 | 108.17 | 108.24 | 108.10 | 108.13 | 49,928 | -0.10(-0.09%) |
Apr 22, 2016 | 108.16 | 108.28 | 108.16 | 108.22 | 44,545 | -0.02(-0.02%) |
Apr 21, 2016 | 108.19 | 108.27 | 108.14 | 108.24 | 38,579 | -0.07(-0.06%) |
Apr 20, 2016 | 108.48 | 108.56 | 108.27 | 108.31 | 203,208 | -0.12(-0.11%) |
Apr 19, 2016 | 108.48 | 108.57 | 108.40 | 108.43 | 38,641 | -0.03(-0.03%) |
Apr 18, 2016 | 108.51 | 108.52 | 108.40 | 108.46 | 47,044 | -0.05(-0.04%) |
Apr 15, 2016 | 108.37 | 108.55 | 108.37 | 108.50 | 319,388 | +0.17(+0.16%) |
Apr 14, 2016 | 108.38 | 108.41 | 108.32 | 108.33 | 85,009 | -0.07(-0.06%) |
Apr 13, 2016 | 108.36 | 108.48 | 108.32 | 108.40 | 61,489 | -0.02(-0.02%) |
Apr 12, 2016 | 108.48 | 108.54 | 108.39 | 108.42 | 82,585 | -0.16(-0.15%) |
Apr 11, 2016 | 108.44 | 108.61 | 108.44 | 108.58 | 30,207 | -0.02(-0.02%) |
Apr 08, 2016 | 108.50 | 108.60 | 108.50 | 108.60 | 49,399 | +0.03(+0.03%) |
Apr 07, 2016 | 108.57 | 108.62 | 108.43 | 108.57 | 98,159 | +0.16(+0.14%) |
Apr 06, 2016 | 108.47 | 108.53 | 108.29 | 108.42 | 660,752 | +0.04(+0.04%) |
Apr 05, 2016 | 108.29 | 108.52 | 108.29 | 108.38 | 179,824 | +0.11(+0.10%) |
Apr 04, 2016 | 108.18 | 108.38 | 108.18 | 108.27 | 218,470 | -0.04(-0.04%) |
Apr 01, 2016 | 108.33 | 108.35 | 108.19 | 108.31 | 304,427 | -0.07(-0.06%) |
Mar 31, 2016 | 108.22 | 108.39 | 108.07 | 108.38 | 125,340 | +0.16(+0.15%) |
Mar 30, 2016 | 108.10 | 108.21 | 107.98 | 108.21 | 180,756 | +0.12(+0.11%) |
Mar 29, 2016 | 107.78 | 108.13 | 107.76 | 108.10 | 68,660 | +0.40(+0.37%) |
Mar 28, 2016 | 107.64 | 107.82 | 107.58 | 107.70 | 69,632 | +0.00(+0.00%) |
Mar 24, 2016 | 107.71 | 107.70 | 107.70 | 107.70 | 82,304 | -0.04(-0.04%) |
Mar 23, 2016 | 107.53 | 107.79 | 107.52 | 107.74 | 40,371 | +0.20(+0.19%) |
Mar 22, 2016 | 107.54 | 107.74 | 107.49 | 107.54 | 61,582 | -0.07(-0.06%) |
Mar 21, 2016 | 107.67 | 107.70 | 107.61 | 107.61 | 68,071 | -0.09(-0.08%) |
Mar 18, 2016 | 107.62 | 107.83 | 107.62 | 107.69 | 120,035 | +0.13(+0.12%) |
Mar 17, 2016 | 107.58 | 107.64 | 107.50 | 107.57 | 71,071 | +0.07(+0.06%) |
Mar 16, 2016 | 107.02 | 107.50 | 106.92 | 107.50 | 240,155 | +0.37(+0.34%) |
Mar 15, 2016 | 107.18 | 107.30 | 106.99 | 107.13 | 62,180 | +0.00(+0.00%) |
Mar 14, 2016 | 107.02 | 107.21 | 107.00 | 107.13 | 49,136 | +0.09(+0.08%) |
Mar 11, 2016 | 107.20 | 107.20 | 107.00 | 107.04 | 59,209 | -0.08(-0.07%) |
Mar 10, 2016 | 107.16 | 107.37 | 107.05 | 107.12 | 110,185 | -0.12(-0.11%) |
Mar 09, 2016 | 107.38 | 107.38 | 107.19 | 107.24 | 63,505 | -0.17(-0.15%) |
Mar 08, 2016 | 107.32 | 107.47 | 107.28 | 107.40 | 99,586 | +0.32(+0.30%) |
Mar 07, 2016 | 107.12 | 107.19 | 107.00 | 107.08 | 97,597 | -0.16(-0.14%) |
Mar 04, 2016 | 107.23 | 107.31 | 107.12 | 107.24 | 167,988 | -0.11(-0.10%) |
Mar 03, 2016 | 107.33 | 107.42 | 107.12 | 107.34 | 541,388 | +0.12(+0.11%) |
Mar 02, 2016 | 107.30 | 107.31 | 107.13 | 107.22 | 55,203 | -0.07(-0.07%) |