Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 110.28 | 110.51 | 109.78 | 110.34 | 24,351,688 | +0.21(+0.19%) |
May 27, 2016 | 109.63 | 110.13 | 110.13 | 110.13 | 19,794,400 | +0.57(+0.52%) |
May 26, 2016 | 109.35 | 109.70 | 109.09 | 109.56 | 21,876,984 | +0.32(+0.29%) |
May 25, 2016 | 108.86 | 109.57 | 108.68 | 109.24 | 38,461,836 | +0.78(+0.72%) |
May 24, 2016 | 106.92 | 108.59 | 106.89 | 108.46 | 29,896,988 | +2.13(+2.00%) |
May 23, 2016 | 106.55 | 106.97 | 106.23 | 106.33 | 15,723,857 | -0.14(-0.13%) |
May 20, 2016 | 105.74 | 106.90 | 105.67 | 106.47 | 29,549,578 | +1.16(+1.10%) |
May 19, 2016 | 105.45 | 105.70 | 104.54 | 105.31 | 27,232,246 | -0.55(-0.52%) |
May 18, 2016 | 105.29 | 106.43 | 105.04 | 105.86 | 28,165,634 | +0.38(+0.36%) |
May 17, 2016 | 106.74 | 107.04 | 105.20 | 105.48 | 29,931,840 | -1.34(-1.25%) |
May 16, 2016 | 105.67 | 107.21 | 105.56 | 106.82 | 18,307,924 | +1.32(+1.25%) |
May 13, 2016 | 105.85 | 106.45 | 105.29 | 105.50 | 21,059,256 | -0.39(-0.37%) |
May 12, 2016 | 106.68 | 106.73 | 105.14 | 105.89 | 29,179,376 | -0.47(-0.44%) |
May 11, 2016 | 107.16 | 107.49 | 106.33 | 106.36 | 20,956,942 | -0.97(-0.90%) |
May 10, 2016 | 106.26 | 107.38 | 106.07 | 107.33 | 21,173,180 | +1.45(+1.37%) |
May 09, 2016 | 105.61 | 106.37 | 105.54 | 105.88 | 19,267,918 | +0.30(+0.28%) |
May 06, 2016 | 104.51 | 105.60 | 104.40 | 105.58 | 30,758,516 | +0.56(+0.53%) |
May 05, 2016 | 105.43 | 105.66 | 104.81 | 105.02 | 20,767,956 | -0.03(-0.03%) |
May 04, 2016 | 105.12 | 105.48 | 104.79 | 105.05 | 27,452,698 | -0.68(-0.64%) |
May 03, 2016 | 105.96 | 106.44 | 105.45 | 105.73 | 38,560,484 | -0.99(-0.93%) |
May 02, 2016 | 105.97 | 106.87 | 105.55 | 106.72 | 24,808,424 | +1.00(+0.95%) |
Apr 29, 2016 | 106.22 | 106.50 | 104.88 | 105.72 | 67,502,784 | -0.56(-0.53%) |
Apr 28, 2016 | 107.69 | 108.33 | 106.07 | 106.28 | 29,808,664 | -1.30(-1.21%) |
Apr 27, 2016 | 107.34 | 107.83 | 106.69 | 107.58 | 33,047,552 | -0.87(-0.80%) |
Apr 26, 2016 | 109.20 | 109.39 | 108.12 | 108.45 | 19,062,788 | -0.53(-0.49%) |
Apr 25, 2016 | 108.62 | 108.99 | 108.45 | 108.98 | 14,342,870 | +0.00(+0.00%) |
Apr 22, 2016 | 109.21 | 109.72 | 108.12 | 108.98 | 39,073,996 | -1.67(-1.51%) |
Apr 21, 2016 | 110.58 | 111.05 | 110.15 | 110.65 | 20,210,064 | +0.01(+0.01%) |
Apr 20, 2016 | 110.54 | 111.15 | 110.17 | 110.64 | 18,067,412 | +0.09(+0.08%) |
Apr 19, 2016 | 111.44 | 111.44 | 109.88 | 110.55 | 42,466,780 | -0.68(-0.61%) |
Apr 18, 2016 | 110.33 | 111.27 | 110.25 | 111.23 | 17,113,316 | +0.59(+0.53%) |
Apr 15, 2016 | 110.83 | 111.06 | 110.36 | 110.64 | 21,353,344 | -0.28(-0.25%) |
Apr 14, 2016 | 110.00 | 111.33 | 110.00 | 110.92 | 17,186,380 | +0.01(+0.01%) |
Apr 13, 2016 | 110.32 | 111.08 | 110.21 | 110.91 | 25,354,014 | +1.40(+1.28%) |
Apr 12, 2016 | 108.66 | 109.72 | 108.02 | 109.51 | 28,556,300 | +0.91(+0.84%) |
Apr 11, 2016 | 109.48 | 110.02 | 108.58 | 108.60 | 25,761,012 | -0.40(-0.37%) |
Apr 08, 2016 | 109.77 | 110.02 | 108.61 | 109.00 | 22,897,952 | -0.08(-0.07%) |
Apr 07, 2016 | 110.04 | 110.22 | 108.61 | 109.08 | 28,562,152 | -1.59(-1.44%) |
Apr 06, 2016 | 109.00 | 110.71 | 108.99 | 110.67 | 25,044,960 | +1.79(+1.64%) |
Apr 05, 2016 | 109.08 | 109.50 | 108.74 | 108.88 | 20,096,400 | -1.06(-0.96%) |
Apr 04, 2016 | 110.31 | 110.43 | 109.68 | 109.94 | 17,159,994 | -0.42(-0.38%) |
Apr 01, 2016 | 108.58 | 110.40 | 108.39 | 110.36 | 26,389,044 | +1.16(+1.06%) |
Mar 31, 2016 | 109.30 | 109.68 | 109.03 | 109.20 | 21,438,568 | -0.16(-0.15%) |
Mar 30, 2016 | 109.48 | 110.04 | 109.13 | 109.36 | 23,803,608 | +0.53(+0.49%) |
Mar 29, 2016 | 106.93 | 108.90 | 106.73 | 108.83 | 29,948,928 | +1.72(+1.61%) |
Mar 28, 2016 | 107.56 | 107.58 | 106.92 | 107.11 | 13,884,333 | -0.15(-0.14%) |
Mar 24, 2016 | 106.71 | 107.26 | 107.26 | 107.26 | 19,017,300 | +0.03(+0.03%) |
Mar 23, 2016 | 107.91 | 107.99 | 106.99 | 107.23 | 20,910,656 | -0.89(-0.82%) |
Mar 22, 2016 | 107.18 | 108.37 | 107.16 | 108.12 | 18,834,974 | +0.33(+0.31%) |
Mar 21, 2016 | 107.16 | 107.89 | 107.12 | 107.79 | 17,283,664 | +0.42(+0.39%) |
Mar 18, 2016 | 107.46 | 107.64 | 106.80 | 107.37 | 37,682,292 | -0.15(-0.14%) |
Mar 17, 2016 | 107.26 | 107.77 | 106.87 | 107.52 | 29,618,772 | -0.06(-0.06%) |
Mar 16, 2016 | 106.37 | 107.86 | 106.34 | 107.58 | 31,665,764 | +0.95(+0.89%) |
Mar 15, 2016 | 106.27 | 106.75 | 105.95 | 106.63 | 26,514,460 | -0.04(-0.04%) |
Mar 14, 2016 | 106.08 | 106.92 | 106.06 | 106.67 | 25,370,262 | +0.18(+0.17%) |
Mar 11, 2016 | 105.80 | 106.49 | 105.49 | 106.49 | 31,453,958 | +1.83(+1.75%) |
Mar 10, 2016 | 105.31 | 105.86 | 103.31 | 104.66 | 44,981,680 | -0.16(-0.15%) |
Mar 09, 2016 | 104.57 | 104.84 | 103.96 | 104.82 | 31,029,772 | +0.67(+0.64%) |
Mar 08, 2016 | 104.30 | 105.21 | 103.97 | 104.15 | 28,878,286 | -0.87(-0.83%) |
Mar 07, 2016 | 105.12 | 105.74 | 104.27 | 105.02 | 25,841,458 | -0.65(-0.62%) |
Mar 04, 2016 | 105.76 | 106.35 | 104.97 | 105.67 | 31,655,424 | +0.04(+0.04%) |
Mar 03, 2016 | 105.71 | 105.75 | 104.87 | 105.63 | 25,463,320 | -0.20(-0.19%) |
Mar 02, 2016 | 105.63 | 105.85 | 105.01 | 105.83 | 29,184,420 | +0.04(+0.04%) |