Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.19 | 108.12 | 106.19 | 107.90 | 507,312 | +1.88(+1.77%) |
May 27, 2016 | 105.00 | 106.02 | 106.02 | 106.02 | 291,000 | +1.03(+0.98%) |
May 26, 2016 | 105.69 | 106.45 | 104.96 | 104.99 | 361,182 | -0.52(-0.49%) |
May 25, 2016 | 103.27 | 106.25 | 103.11 | 105.51 | 557,411 | +2.84(+2.77%) |
May 24, 2016 | 101.49 | 103.18 | 101.05 | 102.67 | 462,756 | +2.21(+2.20%) |
May 23, 2016 | 100.92 | 101.73 | 100.18 | 100.46 | 300,563 | -0.64(-0.63%) |
May 20, 2016 | 101.06 | 102.11 | 100.66 | 101.10 | 306,107 | +0.29(+0.29%) |
May 19, 2016 | 102.35 | 102.86 | 99.39 | 100.81 | 551,724 | -2.43(-2.35%) |
May 18, 2016 | 102.95 | 104.88 | 102.25 | 103.24 | 393,143 | -0.55(-0.53%) |
May 17, 2016 | 103.92 | 106.06 | 103.09 | 103.79 | 628,047 | -0.40(-0.38%) |
May 16, 2016 | 104.18 | 105.32 | 103.63 | 104.19 | 369,420 | +0.50(+0.48%) |
May 13, 2016 | 105.16 | 105.60 | 103.21 | 103.69 | 359,226 | -1.65(-1.57%) |
May 12, 2016 | 106.71 | 108.08 | 104.91 | 105.34 | 318,206 | -1.14(-1.07%) |
May 11, 2016 | 107.06 | 108.54 | 106.26 | 106.48 | 411,063 | -0.99(-0.92%) |
May 10, 2016 | 105.83 | 108.03 | 105.11 | 107.47 | 430,469 | +2.42(+2.30%) |
May 09, 2016 | 105.77 | 106.67 | 104.94 | 105.05 | 440,912 | -1.21(-1.14%) |
May 06, 2016 | 105.38 | 106.75 | 105.11 | 106.26 | 252,908 | +0.26(+0.25%) |
May 05, 2016 | 107.75 | 108.10 | 105.82 | 106.00 | 435,453 | -1.20(-1.12%) |
May 04, 2016 | 110.50 | 111.00 | 106.95 | 107.20 | 776,294 | -4.50(-4.03%) |
May 03, 2016 | 111.34 | 111.34 | 110.07 | 111.70 | 264,080 | -0.98(-0.87%) |
May 02, 2016 | 112.73 | 113.04 | 110.92 | 112.68 | 266,779 | +0.52(+0.46%) |
Apr 29, 2016 | 112.23 | 112.91 | 110.63 | 112.16 | 370,736 | -0.16(-0.14%) |
Apr 28, 2016 | 113.55 | 114.36 | 111.99 | 112.32 | 229,670 | -1.59(-1.40%) |
Apr 27, 2016 | 111.93 | 114.15 | 111.91 | 113.91 | 361,332 | +0.62(+0.55%) |
Apr 26, 2016 | 112.09 | 113.51 | 111.14 | 113.29 | 428,538 | +1.15(+1.03%) |
Apr 25, 2016 | 113.72 | 114.72 | 110.92 | 112.14 | 313,102 | -1.36(-1.20%) |
Apr 22, 2016 | 111.50 | 115.15 | 110.13 | 113.50 | 774,313 | +2.04(+1.83%) |
Apr 21, 2016 | 111.88 | 111.92 | 110.69 | 111.46 | 471,772 | +0.36(+0.32%) |
Apr 20, 2016 | 111.92 | 111.94 | 110.48 | 111.10 | 209,455 | -0.55(-0.49%) |
Apr 19, 2016 | 111.55 | 112.27 | 111.10 | 111.65 | 326,913 | +0.56(+0.50%) |
Apr 18, 2016 | 110.99 | 111.65 | 109.23 | 111.09 | 400,668 | -0.07(-0.06%) |
Apr 15, 2016 | 110.68 | 111.67 | 110.50 | 111.16 | 336,098 | +0.27(+0.24%) |
Apr 14, 2016 | 111.45 | 111.45 | 109.91 | 110.89 | 444,637 | +0.11(+0.10%) |
Apr 13, 2016 | 107.74 | 110.88 | 107.03 | 110.78 | 441,674 | +4.24(+3.98%) |
Apr 12, 2016 | 105.86 | 107.09 | 105.40 | 106.54 | 392,461 | +0.81(+0.77%) |
Apr 11, 2016 | 105.47 | 106.94 | 105.04 | 105.73 | 323,402 | +0.82(+0.78%) |
Apr 08, 2016 | 104.97 | 106.59 | 104.14 | 104.91 | 227,118 | +0.98(+0.94%) |
Apr 07, 2016 | 104.37 | 104.73 | 103.26 | 103.93 | 279,900 | -1.05(-1.00%) |
Apr 06, 2016 | 103.88 | 105.00 | 102.87 | 104.98 | 331,347 | +0.95(+0.91%) |
Apr 05, 2016 | 103.60 | 104.63 | 103.45 | 104.03 | 246,945 | -1.47(-1.39%) |
Apr 04, 2016 | 107.31 | 107.34 | 105.23 | 105.50 | 232,844 | -1.74(-1.62%) |
Apr 01, 2016 | 104.76 | 107.27 | 104.02 | 107.24 | 304,370 | +0.32(+0.30%) |
Mar 31, 2016 | 106.23 | 107.36 | 105.54 | 106.92 | 398,886 | +0.68(+0.64%) |
Mar 30, 2016 | 108.32 | 108.78 | 105.58 | 106.24 | 257,788 | -0.41(-0.38%) |
Mar 29, 2016 | 104.18 | 107.87 | 104.18 | 106.65 | 493,963 | +1.93(+1.84%) |
Mar 28, 2016 | 104.20 | 104.90 | 103.41 | 104.72 | 302,679 | +0.88(+0.85%) |
Mar 24, 2016 | 102.57 | 103.84 | 103.84 | 103.84 | 545,900 | -0.02(-0.02%) |
Mar 23, 2016 | 105.09 | 105.37 | 103.35 | 103.86 | 311,195 | -1.38(-1.31%) |
Mar 22, 2016 | 104.56 | 105.99 | 104.28 | 105.24 | 276,737 | -0.32(-0.30%) |
Mar 21, 2016 | 107.00 | 107.55 | 104.93 | 105.56 | 317,639 | -1.46(-1.36%) |
Mar 18, 2016 | 106.34 | 107.23 | 104.60 | 107.02 | 666,306 | +1.15(+1.09%) |
Mar 17, 2016 | 101.36 | 106.32 | 100.52 | 105.87 | 898,954 | +4.91(+4.86%) |
Mar 16, 2016 | 98.67 | 101.29 | 98.67 | 100.96 | 324,164 | +1.53(+1.54%) |
Mar 15, 2016 | 99.68 | 100.07 | 98.47 | 99.43 | 403,329 | -0.95(-0.95%) |
Mar 14, 2016 | 101.18 | 102.72 | 100.30 | 100.38 | 533,451 | +0.20(+0.20%) |
Mar 11, 2016 | 97.48 | 100.32 | 97.12 | 100.18 | 490,560 | +3.35(+3.46%) |
Mar 10, 2016 | 97.46 | 97.90 | 95.68 | 96.83 | 188,040 | -0.55(-0.56%) |
Mar 09, 2016 | 97.07 | 98.01 | 95.73 | 97.38 | 332,169 | +1.12(+1.16%) |
Mar 08, 2016 | 98.37 | 99.35 | 95.99 | 96.26 | 360,503 | -3.60(-3.61%) |
Mar 07, 2016 | 98.59 | 100.98 | 98.59 | 99.86 | 670,025 | +1.12(+1.13%) |
Mar 04, 2016 | 98.06 | 99.54 | 96.45 | 98.74 | 547,037 | +1.05(+1.07%) |
Mar 03, 2016 | 96.55 | 98.48 | 96.23 | 97.69 | 932,381 | +1.54(+1.60%) |
Mar 02, 2016 | 96.27 | 96.66 | 95.38 | 96.15 | 609,181 | +0.11(+0.11%) |