Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.83 | 108.99 | 107.62 | 108.14 | 2,037,592 | -0.52(-0.48%) |
May 27, 2016 | 108.13 | 108.66 | 108.66 | 108.66 | 1,452,460 | +0.73(+0.67%) |
May 26, 2016 | 108.99 | 109.12 | 107.67 | 107.94 | 1,243,630 | -0.68(-0.63%) |
May 25, 2016 | 108.84 | 109.45 | 108.38 | 108.62 | 2,061,900 | +0.09(+0.09%) |
May 24, 2016 | 107.83 | 109.38 | 107.66 | 108.53 | 1,953,795 | +1.01(+0.94%) |
May 23, 2016 | 107.13 | 107.78 | 106.77 | 107.52 | 1,506,193 | +0.11(+0.10%) |
May 20, 2016 | 107.22 | 108.16 | 106.77 | 107.41 | 1,511,470 | +0.77(+0.72%) |
May 19, 2016 | 106.72 | 106.81 | 105.98 | 106.64 | 1,117,461 | -0.66(-0.61%) |
May 18, 2016 | 105.73 | 107.67 | 105.24 | 107.30 | 1,917,357 | +1.33(+1.26%) |
May 17, 2016 | 106.84 | 107.12 | 105.62 | 105.96 | 1,579,205 | -1.05(-0.98%) |
May 16, 2016 | 106.69 | 107.42 | 106.46 | 107.02 | 1,458,942 | +0.14(+0.14%) |
May 13, 2016 | 106.75 | 107.48 | 106.48 | 106.87 | 1,768,062 | -0.22(-0.21%) |
May 12, 2016 | 105.94 | 107.47 | 105.84 | 107.09 | 2,020,085 | +1.38(+1.31%) |
May 11, 2016 | 106.49 | 106.79 | 105.55 | 105.71 | 2,029,664 | -1.25(-1.17%) |
May 10, 2016 | 105.26 | 107.01 | 104.97 | 106.95 | 1,915,626 | +1.98(+1.89%) |
May 09, 2016 | 104.03 | 105.10 | 103.78 | 104.97 | 1,455,812 | +0.47(+0.45%) |
May 06, 2016 | 103.86 | 104.75 | 103.31 | 104.50 | 2,259,293 | -0.09(-0.09%) |
May 05, 2016 | 102.18 | 104.73 | 102.05 | 104.60 | 3,720,040 | +3.96(+3.94%) |
May 04, 2016 | 100.52 | 101.36 | 99.84 | 100.63 | 2,095,209 | -0.38(-0.37%) |
May 03, 2016 | 100.80 | 101.32 | 100.41 | 101.01 | 1,738,370 | -0.59(-0.58%) |
May 02, 2016 | 100.39 | 102.00 | 99.91 | 101.60 | 2,138,913 | +0.93(+0.92%) |
Apr 29, 2016 | 99.93 | 100.75 | 99.64 | 100.67 | 2,360,519 | +0.57(+0.57%) |
Apr 28, 2016 | 100.33 | 101.05 | 99.78 | 100.10 | 2,120,165 | -1.03(-1.02%) |
Apr 27, 2016 | 101.57 | 101.78 | 100.43 | 101.13 | 1,730,066 | -0.31(-0.30%) |
Apr 26, 2016 | 101.91 | 102.29 | 101.25 | 101.44 | 1,577,323 | -0.25(-0.24%) |
Apr 25, 2016 | 102.07 | 102.07 | 101.02 | 101.69 | 1,482,856 | -0.21(-0.21%) |
Apr 22, 2016 | 101.11 | 102.03 | 100.98 | 101.90 | 1,894,797 | +1.05(+1.04%) |
Apr 21, 2016 | 104.17 | 104.67 | 100.69 | 100.85 | 3,641,324 | -3.86(-3.69%) |
Apr 20, 2016 | 104.40 | 104.85 | 103.73 | 104.71 | 1,833,270 | +0.49(+0.47%) |
Apr 19, 2016 | 104.73 | 105.20 | 104.02 | 104.22 | 1,531,863 | +0.00(+0.00%) |
Apr 18, 2016 | 102.97 | 104.22 | 102.55 | 104.22 | 1,731,877 | +1.25(+1.21%) |
Apr 15, 2016 | 103.13 | 103.72 | 102.74 | 102.97 | 1,843,985 | +0.19(+0.18%) |
Apr 14, 2016 | 102.92 | 103.75 | 102.56 | 102.79 | 1,785,863 | -0.14(-0.14%) |
Apr 13, 2016 | 102.61 | 103.08 | 101.78 | 102.93 | 1,790,122 | +0.92(+0.90%) |
Apr 12, 2016 | 101.16 | 102.27 | 100.69 | 102.01 | 1,761,218 | +0.73(+0.73%) |
Apr 11, 2016 | 101.50 | 102.57 | 101.28 | 101.28 | 2,726,590 | -0.20(-0.20%) |
Apr 08, 2016 | 101.22 | 101.88 | 100.91 | 101.48 | 1,705,337 | +1.01(+1.00%) |
Apr 07, 2016 | 101.06 | 101.45 | 100.13 | 100.47 | 1,625,521 | -1.33(-1.31%) |
Apr 06, 2016 | 100.78 | 101.91 | 100.39 | 101.81 | 2,155,068 | +1.06(+1.05%) |
Apr 05, 2016 | 102.49 | 102.50 | 100.45 | 100.75 | 2,256,035 | -2.25(-2.19%) |
Apr 04, 2016 | 105.06 | 105.18 | 102.75 | 103.00 | 2,626,841 | -0.22(-0.22%) |
Apr 01, 2016 | 101.42 | 103.38 | 101.17 | 103.22 | 1,757,023 | +1.45(+1.43%) |
Mar 31, 2016 | 102.13 | 102.50 | 101.77 | 101.77 | 1,770,099 | -0.50(-0.49%) |
Mar 30, 2016 | 102.42 | 102.78 | 101.93 | 102.27 | 1,314,979 | +0.27(+0.27%) |
Mar 29, 2016 | 101.26 | 102.05 | 100.75 | 102.00 | 1,118,859 | +0.74(+0.73%) |
Mar 28, 2016 | 101.59 | 101.91 | 101.05 | 101.26 | 1,537,385 | -0.33(-0.33%) |
Mar 24, 2016 | 101.33 | 101.59 | 101.59 | 101.59 | 1,535,080 | +0.03(+0.02%) |
Mar 23, 2016 | 102.00 | 102.12 | 101.05 | 101.56 | 2,327,991 | -0.46(-0.45%) |
Mar 22, 2016 | 102.86 | 102.93 | 101.92 | 102.02 | 1,976,426 | -1.08(-1.05%) |
Mar 21, 2016 | 103.58 | 103.84 | 102.63 | 103.10 | 1,697,322 | -0.92(-0.88%) |
Mar 18, 2016 | 103.01 | 104.08 | 102.53 | 104.02 | 4,374,803 | +1.26(+1.22%) |
Mar 17, 2016 | 101.50 | 103.19 | 101.14 | 102.76 | 2,055,457 | +1.31(+1.29%) |
Mar 16, 2016 | 101.07 | 101.86 | 100.83 | 101.45 | 2,024,975 | -0.04(-0.04%) |
Mar 15, 2016 | 100.53 | 101.92 | 98.10 | 101.50 | 1,742,307 | -0.20(-0.20%) |
Mar 14, 2016 | 101.31 | 102.39 | 100.90 | 101.70 | 2,531,229 | -0.18(-0.17%) |
Mar 11, 2016 | 100.86 | 101.91 | 100.24 | 101.88 | 1,557,321 | +2.00(+2.00%) |
Mar 10, 2016 | 100.20 | 100.94 | 99.11 | 99.88 | 1,990,244 | -0.15(-0.15%) |
Mar 09, 2016 | 99.37 | 100.06 | 98.91 | 100.03 | 1,694,307 | +1.27(+1.29%) |
Mar 08, 2016 | 98.91 | 99.98 | 98.74 | 98.76 | 1,499,918 | -0.91(-0.91%) |
Mar 07, 2016 | 98.96 | 99.69 | 98.18 | 99.67 | 2,198,126 | +0.14(+0.15%) |
Mar 04, 2016 | 99.93 | 99.93 | 98.38 | 99.53 | 2,180,185 | -0.56(-0.56%) |
Mar 03, 2016 | 100.65 | 100.65 | 99.41 | 100.09 | 1,747,246 | -0.44(-0.44%) |
Mar 02, 2016 | 99.47 | 100.60 | 99.31 | 100.53 | 1,474,080 | +0.55(+0.55%) |