Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.06 | 102.30 | 101.09 | 101.14 | 1,875,105 | -0.84(-0.82%) |
May 27, 2016 | 101.79 | 101.97 | 101.97 | 101.97 | 815,141 | +0.18(+0.18%) |
May 26, 2016 | 102.93 | 103.09 | 101.69 | 101.79 | 691,932 | -0.98(-0.95%) |
May 25, 2016 | 102.43 | 103.11 | 102.18 | 102.76 | 958,024 | +0.79(+0.78%) |
May 24, 2016 | 102.16 | 102.66 | 101.79 | 101.97 | 1,391,706 | +0.26(+0.25%) |
May 23, 2016 | 101.34 | 102.28 | 101.27 | 101.72 | 1,187,859 | +0.38(+0.37%) |
May 20, 2016 | 101.99 | 102.23 | 101.17 | 101.34 | 1,310,866 | +0.02(+0.02%) |
May 19, 2016 | 101.85 | 103.03 | 100.81 | 101.32 | 1,552,723 | -0.66(-0.65%) |
May 18, 2016 | 103.00 | 103.08 | 101.70 | 101.98 | 1,015,622 | -1.38(-1.34%) |
May 17, 2016 | 103.80 | 104.10 | 103.24 | 103.36 | 1,163,481 | -0.62(-0.59%) |
May 16, 2016 | 103.22 | 104.38 | 102.77 | 103.98 | 799,189 | +0.91(+0.88%) |
May 13, 2016 | 104.55 | 105.06 | 102.70 | 103.07 | 868,136 | -1.51(-1.44%) |
May 12, 2016 | 105.12 | 106.04 | 104.48 | 104.58 | 1,256,235 | +0.16(+0.15%) |
May 11, 2016 | 105.06 | 105.53 | 104.31 | 104.42 | 1,140,304 | -0.54(-0.52%) |
May 10, 2016 | 104.73 | 105.16 | 104.50 | 104.96 | 1,064,087 | +0.91(+0.88%) |
May 09, 2016 | 105.22 | 105.22 | 103.58 | 104.05 | 1,230,652 | -1.17(-1.11%) |
May 06, 2016 | 104.45 | 105.45 | 104.11 | 105.22 | 921,611 | +0.76(+0.73%) |
May 05, 2016 | 105.54 | 105.73 | 104.28 | 104.46 | 1,177,595 | -0.43(-0.41%) |
May 04, 2016 | 105.57 | 105.80 | 104.69 | 104.89 | 1,355,876 | -1.06(-1.00%) |
May 03, 2016 | 107.22 | 107.35 | 105.14 | 105.95 | 1,604,735 | -2.13(-1.97%) |
May 02, 2016 | 108.23 | 109.31 | 107.75 | 108.08 | 1,402,280 | -0.06(-0.05%) |
Apr 29, 2016 | 104.64 | 108.95 | 103.23 | 108.13 | 2,131,959 | -0.74(-0.68%) |
Apr 28, 2016 | 108.26 | 109.90 | 107.96 | 108.87 | 1,296,330 | -0.17(-0.16%) |
Apr 27, 2016 | 110.00 | 110.04 | 108.29 | 109.04 | 1,622,520 | -0.89(-0.81%) |
Apr 26, 2016 | 109.74 | 110.08 | 108.92 | 109.94 | 981,608 | +0.21(+0.19%) |
Apr 25, 2016 | 109.56 | 110.21 | 109.41 | 109.72 | 710,912 | -0.39(-0.36%) |
Apr 22, 2016 | 109.94 | 110.28 | 108.96 | 110.12 | 715,116 | +0.71(+0.65%) |
Apr 21, 2016 | 109.76 | 110.51 | 109.31 | 109.41 | 623,028 | -0.41(-0.37%) |
Apr 20, 2016 | 109.55 | 110.20 | 109.15 | 109.82 | 1,172,452 | +0.43(+0.40%) |
Apr 19, 2016 | 107.28 | 109.42 | 106.92 | 109.38 | 1,331,946 | +2.49(+2.33%) |
Apr 18, 2016 | 106.42 | 106.98 | 106.25 | 106.90 | 965,237 | -0.18(-0.17%) |
Apr 15, 2016 | 106.15 | 107.29 | 105.95 | 107.08 | 1,072,902 | +0.73(+0.68%) |
Apr 14, 2016 | 106.59 | 106.70 | 105.75 | 106.35 | 812,654 | -0.04(-0.03%) |
Apr 13, 2016 | 105.55 | 106.44 | 104.80 | 106.39 | 987,052 | +1.39(+1.32%) |
Apr 12, 2016 | 104.01 | 105.33 | 103.44 | 105.00 | 841,272 | +1.22(+1.17%) |
Apr 11, 2016 | 103.81 | 104.44 | 103.76 | 103.79 | 999,308 | +0.41(+0.39%) |
Apr 08, 2016 | 103.54 | 104.28 | 103.06 | 103.38 | 912,645 | +0.58(+0.56%) |
Apr 07, 2016 | 103.59 | 103.80 | 102.45 | 102.80 | 954,190 | -1.48(-1.42%) |
Apr 06, 2016 | 104.12 | 104.33 | 102.86 | 104.28 | 1,060,974 | +0.27(+0.26%) |
Apr 05, 2016 | 104.78 | 105.36 | 103.45 | 104.02 | 1,396,856 | -1.58(-1.50%) |
Apr 04, 2016 | 105.41 | 106.42 | 105.22 | 105.60 | 1,061,847 | -0.49(-0.46%) |
Apr 01, 2016 | 104.90 | 106.32 | 103.77 | 106.09 | 1,272,113 | +0.73(+0.69%) |
Mar 31, 2016 | 105.80 | 106.16 | 105.28 | 105.36 | 1,902,851 | -0.51(-0.48%) |
Mar 30, 2016 | 104.19 | 106.07 | 103.95 | 105.87 | 1,855,620 | +2.34(+2.26%) |
Mar 29, 2016 | 103.06 | 103.85 | 102.73 | 103.53 | 1,043,614 | +0.01(+0.01%) |
Mar 28, 2016 | 103.16 | 103.77 | 103.06 | 103.52 | 926,412 | +0.65(+0.64%) |
Mar 24, 2016 | 102.99 | 102.86 | 102.86 | 102.86 | 1,201,637 | -0.98(-0.94%) |
Mar 23, 2016 | 103.46 | 104.36 | 102.79 | 103.84 | 1,335,566 | +0.20(+0.19%) |
Mar 22, 2016 | 103.69 | 103.90 | 102.94 | 103.64 | 1,354,288 | -0.35(-0.34%) |
Mar 21, 2016 | 103.92 | 104.39 | 103.80 | 103.99 | 1,219,487 | +0.07(+0.07%) |
Mar 18, 2016 | 104.50 | 104.62 | 103.85 | 103.92 | 2,484,344 | -0.22(-0.21%) |
Mar 17, 2016 | 101.87 | 104.53 | 101.81 | 104.14 | 2,486,640 | +2.75(+2.72%) |
Mar 16, 2016 | 100.58 | 101.87 | 100.18 | 101.38 | 1,445,855 | +0.63(+0.63%) |
Mar 15, 2016 | 100.30 | 100.93 | 99.95 | 100.75 | 1,148,482 | -0.42(-0.42%) |
Mar 14, 2016 | 101.91 | 102.23 | 100.89 | 101.17 | 1,389,463 | -1.11(-1.09%) |
Mar 11, 2016 | 102.26 | 103.29 | 101.82 | 102.28 | 2,316,026 | +0.41(+0.41%) |
Mar 10, 2016 | 101.04 | 102.48 | 100.62 | 101.87 | 2,816,121 | +1.47(+1.47%) |
Mar 09, 2016 | 99.81 | 100.67 | 99.28 | 100.40 | 1,538,168 | +0.85(+0.85%) |
Mar 08, 2016 | 98.99 | 100.06 | 98.16 | 99.55 | 1,428,422 | -0.41(-0.41%) |
Mar 07, 2016 | 100.51 | 101.02 | 99.08 | 99.97 | 2,011,489 | -0.18(-0.18%) |
Mar 04, 2016 | 97.64 | 101.35 | 97.51 | 100.15 | 2,338,761 | +2.72(+2.79%) |
Mar 03, 2016 | 95.34 | 97.56 | 94.56 | 97.43 | 1,407,432 | +2.26(+2.37%) |
Mar 02, 2016 | 95.70 | 96.20 | 94.44 | 95.18 | 1,731,746 | -1.10(-1.14%) |