Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 120.28 | 121.36 | 118.10 | 118.87 | 871,338 | -0.83(-0.70%) |
May 27, 2016 | 118.96 | 119.70 | 119.70 | 119.70 | 1,098,478 | -0.21(-0.17%) |
May 26, 2016 | 118.87 | 120.50 | 117.68 | 119.91 | 1,681,952 | +2.11(+1.79%) |
May 25, 2016 | 116.17 | 118.77 | 115.60 | 117.80 | 1,301,627 | +2.52(+2.18%) |
May 24, 2016 | 116.27 | 116.98 | 114.39 | 115.28 | 886,897 | +0.04(+0.03%) |
May 23, 2016 | 114.39 | 116.14 | 114.23 | 115.24 | 973,802 | -0.13(-0.11%) |
May 20, 2016 | 115.06 | 115.61 | 112.50 | 115.37 | 1,232,987 | +0.86(+0.75%) |
May 19, 2016 | 112.39 | 114.57 | 109.65 | 114.51 | 1,428,505 | +0.05(+0.04%) |
May 18, 2016 | 116.15 | 117.05 | 113.52 | 114.46 | 1,766,983 | -1.95(-1.67%) |
May 17, 2016 | 116.30 | 116.50 | 114.78 | 116.41 | 1,261,201 | +0.66(+0.57%) |
May 16, 2016 | 115.60 | 117.35 | 115.32 | 115.75 | 925,731 | +2.28(+2.01%) |
May 13, 2016 | 114.51 | 115.67 | 113.23 | 113.47 | 661,773 | -1.67(-1.45%) |
May 12, 2016 | 116.22 | 117.83 | 114.22 | 115.14 | 1,187,566 | +0.98(+0.86%) |
May 11, 2016 | 114.14 | 115.58 | 112.30 | 114.16 | 878,316 | -0.55(-0.48%) |
May 10, 2016 | 111.69 | 114.80 | 111.27 | 114.70 | 922,316 | +3.49(+3.14%) |
May 09, 2016 | 111.66 | 112.35 | 109.86 | 111.22 | 1,271,364 | -1.11(-0.99%) |
May 06, 2016 | 113.05 | 115.42 | 111.70 | 112.32 | 1,231,768 | -2.20(-1.92%) |
May 05, 2016 | 112.68 | 115.98 | 112.09 | 114.53 | 2,156,760 | +5.25(+4.81%) |
May 04, 2016 | 111.04 | 112.91 | 108.31 | 109.28 | 1,654,105 | -1.25(-1.13%) |
May 03, 2016 | 113.02 | 113.89 | 109.48 | 110.53 | 1,753,136 | -4.14(-3.61%) |
May 02, 2016 | 113.85 | 115.39 | 112.50 | 114.67 | 1,366,671 | +0.87(+0.77%) |
Apr 29, 2016 | 116.79 | 118.64 | 112.36 | 113.80 | 1,750,261 | -2.80(-2.40%) |
Apr 28, 2016 | 118.23 | 120.03 | 116.24 | 116.61 | 1,422,484 | -2.43(-2.04%) |
Apr 27, 2016 | 117.68 | 120.00 | 117.11 | 119.03 | 1,923,956 | +2.50(+2.14%) |
Apr 26, 2016 | 111.45 | 116.70 | 111.09 | 116.54 | 1,973,703 | +5.64(+5.09%) |
Apr 25, 2016 | 111.59 | 112.36 | 109.80 | 110.89 | 1,352,140 | -1.04(-0.93%) |
Apr 22, 2016 | 110.01 | 112.41 | 110.01 | 111.93 | 1,147,655 | +2.20(+2.01%) |
Apr 21, 2016 | 110.09 | 111.42 | 108.01 | 109.73 | 1,613,560 | +0.02(+0.02%) |
Apr 20, 2016 | 106.74 | 110.68 | 105.90 | 109.71 | 1,380,938 | +1.92(+1.78%) |
Apr 19, 2016 | 106.61 | 109.27 | 105.80 | 107.79 | 1,824,407 | +2.63(+2.51%) |
Apr 18, 2016 | 98.69 | 105.51 | 97.22 | 105.15 | 1,929,987 | +2.64(+2.57%) |
Apr 15, 2016 | 104.82 | 104.82 | 102.17 | 102.52 | 1,654,230 | -3.09(-2.92%) |
Apr 14, 2016 | 105.23 | 105.99 | 104.15 | 105.60 | 848,825 | +0.51(+0.49%) |
Apr 13, 2016 | 105.24 | 105.61 | 103.15 | 105.09 | 1,498,064 | +0.19(+0.18%) |
Apr 12, 2016 | 103.40 | 106.67 | 102.42 | 104.91 | 1,211,395 | +2.33(+2.27%) |
Apr 11, 2016 | 103.71 | 104.52 | 102.49 | 102.58 | 1,349,340 | -0.48(-0.47%) |
Apr 08, 2016 | 103.99 | 104.53 | 101.94 | 103.06 | 2,050,834 | +2.03(+2.01%) |
Apr 07, 2016 | 99.19 | 101.08 | 98.39 | 101.03 | 1,552,670 | +1.20(+1.21%) |
Apr 06, 2016 | 96.47 | 100.73 | 95.73 | 99.82 | 1,818,341 | +4.33(+4.53%) |
Apr 05, 2016 | 94.51 | 96.73 | 93.92 | 95.49 | 1,862,397 | -0.41(-0.43%) |
Apr 04, 2016 | 99.66 | 100.18 | 95.77 | 95.91 | 1,286,134 | -3.16(-3.19%) |
Apr 01, 2016 | 96.64 | 99.64 | 96.26 | 99.07 | 1,624,115 | +0.09(+0.09%) |
Mar 31, 2016 | 99.65 | 100.46 | 97.16 | 98.98 | 1,533,996 | -0.89(-0.89%) |
Mar 30, 2016 | 102.80 | 103.46 | 98.92 | 99.87 | 1,346,294 | -1.51(-1.49%) |
Mar 29, 2016 | 98.04 | 101.88 | 97.67 | 101.38 | 1,109,604 | +1.61(+1.61%) |
Mar 28, 2016 | 101.69 | 101.90 | 98.45 | 99.78 | 1,376,677 | -1.72(-1.70%) |
Mar 24, 2016 | 97.09 | 101.50 | 101.50 | 101.50 | 1,768,631 | +2.03(+2.04%) |
Mar 23, 2016 | 99.78 | 101.51 | 98.65 | 99.47 | 1,825,267 | -1.78(-1.76%) |
Mar 22, 2016 | 101.33 | 102.30 | 100.64 | 101.25 | 1,267,634 | -0.95(-0.93%) |
Mar 21, 2016 | 102.38 | 103.99 | 100.67 | 102.20 | 1,508,628 | -0.56(-0.54%) |
Mar 18, 2016 | 104.04 | 104.61 | 100.65 | 102.76 | 3,112,193 | -0.06(-0.06%) |
Mar 17, 2016 | 104.15 | 104.82 | 102.33 | 102.82 | 2,372,591 | -0.40(-0.39%) |
Mar 16, 2016 | 101.41 | 103.77 | 100.49 | 103.22 | 2,042,853 | +2.81(+2.80%) |
Mar 15, 2016 | 97.95 | 100.46 | 97.38 | 100.41 | 1,586,389 | +0.30(+0.30%) |
Mar 14, 2016 | 97.66 | 101.19 | 97.47 | 100.11 | 2,539,564 | +0.13(+0.13%) |
Mar 11, 2016 | 96.60 | 100.34 | 96.13 | 99.98 | 2,780,127 | +5.11(+5.39%) |
Mar 10, 2016 | 94.20 | 95.62 | 92.34 | 94.87 | 2,330,323 | +0.16(+0.17%) |
Mar 09, 2016 | 95.64 | 96.68 | 92.92 | 94.71 | 1,941,612 | +1.21(+1.29%) |
Mar 08, 2016 | 97.54 | 98.16 | 92.68 | 93.51 | 1,841,083 | -5.58(-5.64%) |
Mar 07, 2016 | 96.10 | 99.15 | 93.95 | 99.09 | 3,756,583 | +2.93(+3.05%) |
Mar 04, 2016 | 96.06 | 97.32 | 93.23 | 96.16 | 3,905,678 | +0.91(+0.96%) |
Mar 03, 2016 | 93.83 | 98.12 | 93.30 | 95.25 | 2,918,140 | +0.48(+0.51%) |
Mar 02, 2016 | 89.07 | 94.97 | 89.04 | 94.77 | 2,434,935 | +5.39(+6.03%) |