Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.49 | 110.40 | 108.09 | 109.26 | 142,269 | +0.71(+0.65%) |
May 27, 2016 | 107.98 | 108.55 | 108.55 | 108.55 | 85,400 | +0.50(+0.46%) |
May 26, 2016 | 109.16 | 109.49 | 107.62 | 108.05 | 138,097 | -0.98(-0.90%) |
May 25, 2016 | 108.75 | 109.76 | 108.48 | 109.03 | 117,088 | +1.02(+0.94%) |
May 24, 2016 | 107.42 | 109.00 | 106.38 | 108.01 | 110,710 | +1.40(+1.31%) |
May 23, 2016 | 106.71 | 107.36 | 105.87 | 106.61 | 113,414 | -0.34(-0.32%) |
May 20, 2016 | 103.69 | 107.00 | 103.41 | 106.95 | 88,518 | +3.60(+3.48%) |
May 19, 2016 | 103.08 | 104.99 | 101.03 | 103.35 | 107,135 | -1.01(-0.97%) |
May 18, 2016 | 106.00 | 106.56 | 103.13 | 104.36 | 102,694 | -1.69(-1.59%) |
May 17, 2016 | 106.05 | 106.68 | 105.16 | 106.05 | 169,213 | +0.03(+0.03%) |
May 16, 2016 | 104.70 | 107.19 | 104.66 | 106.02 | 135,745 | +1.02(+0.97%) |
May 13, 2016 | 105.24 | 106.37 | 103.27 | 105.00 | 191,330 | +1.39(+1.34%) |
May 12, 2016 | 105.28 | 105.70 | 101.89 | 103.61 | 122,470 | -1.66(-1.58%) |
May 11, 2016 | 104.82 | 105.59 | 104.82 | 105.27 | 214,533 | -0.11(-0.10%) |
May 10, 2016 | 105.01 | 105.89 | 104.97 | 105.38 | 105,769 | +0.67(+0.64%) |
May 09, 2016 | 104.71 | 104.96 | 103.29 | 104.71 | 153,988 | -0.27(-0.26%) |
May 06, 2016 | 104.44 | 105.44 | 104.22 | 104.98 | 62,114 | -0.01(-0.01%) |
May 05, 2016 | 106.15 | 107.64 | 104.44 | 104.99 | 128,085 | -0.56(-0.53%) |
May 04, 2016 | 104.83 | 106.17 | 103.89 | 105.55 | 148,075 | -0.10(-0.09%) |
May 03, 2016 | 105.75 | 107.64 | 104.10 | 105.65 | 133,656 | -0.82(-0.77%) |
May 02, 2016 | 107.04 | 109.83 | 105.90 | 106.47 | 132,454 | +1.30(+1.24%) |
Apr 29, 2016 | 105.38 | 106.75 | 104.26 | 105.17 | 125,869 | -0.72(-0.68%) |
Apr 28, 2016 | 109.09 | 109.09 | 105.20 | 105.89 | 168,664 | -3.94(-3.59%) |
Apr 27, 2016 | 108.72 | 110.45 | 108.72 | 109.83 | 142,305 | +0.72(+0.66%) |
Apr 26, 2016 | 106.87 | 109.88 | 105.57 | 109.11 | 203,405 | +2.63(+2.47%) |
Apr 25, 2016 | 105.74 | 106.68 | 105.40 | 106.48 | 203,862 | +0.86(+0.81%) |
Apr 22, 2016 | 102.85 | 105.62 | 102.85 | 105.62 | 199,771 | +2.77(+2.69%) |
Apr 21, 2016 | 103.33 | 103.77 | 102.50 | 102.85 | 142,665 | -0.05(-0.05%) |
Apr 20, 2016 | 102.89 | 103.41 | 102.03 | 102.90 | 230,871 | -0.01(-0.01%) |
Apr 19, 2016 | 103.64 | 103.95 | 101.88 | 102.91 | 157,937 | +0.03(+0.03%) |
Apr 18, 2016 | 102.00 | 103.22 | 101.68 | 102.88 | 153,547 | +0.10(+0.10%) |
Apr 15, 2016 | 103.84 | 103.84 | 102.68 | 102.78 | 163,842 | -1.20(-1.15%) |
Apr 14, 2016 | 104.55 | 105.32 | 103.47 | 103.98 | 176,517 | -0.80(-0.76%) |
Apr 13, 2016 | 102.94 | 105.05 | 102.80 | 104.78 | 186,715 | +2.15(+2.09%) |
Apr 12, 2016 | 101.96 | 102.73 | 100.86 | 102.63 | 146,736 | +1.08(+1.06%) |
Apr 11, 2016 | 100.90 | 103.20 | 100.82 | 101.55 | 190,112 | +1.54(+1.54%) |
Apr 08, 2016 | 99.42 | 101.07 | 98.80 | 100.01 | 129,723 | +1.58(+1.61%) |
Apr 07, 2016 | 102.00 | 102.64 | 98.01 | 98.43 | 154,596 | -4.66(-4.52%) |
Apr 06, 2016 | 101.94 | 103.19 | 101.50 | 103.09 | 133,025 | +1.29(+1.27%) |
Apr 05, 2016 | 102.34 | 103.56 | 101.26 | 101.80 | 231,768 | -1.76(-1.70%) |
Apr 04, 2016 | 103.48 | 104.28 | 102.61 | 103.56 | 184,916 | +0.00(+0.00%) |
Apr 01, 2016 | 104.66 | 104.66 | 101.05 | 103.56 | 312,198 | -2.33(-2.20%) |
Mar 31, 2016 | 102.87 | 106.30 | 101.28 | 105.89 | 226,695 | +2.76(+2.68%) |
Mar 30, 2016 | 101.84 | 104.24 | 101.02 | 103.13 | 196,790 | +2.27(+2.25%) |
Mar 29, 2016 | 99.53 | 101.02 | 99.17 | 100.86 | 156,807 | +0.71(+0.71%) |
Mar 28, 2016 | 101.06 | 101.94 | 99.31 | 100.15 | 123,997 | -0.82(-0.81%) |
Mar 24, 2016 | 99.15 | 100.97 | 100.97 | 100.97 | 193,900 | +0.85(+0.85%) |
Mar 23, 2016 | 103.47 | 104.44 | 100.06 | 100.12 | 175,757 | -4.82(-4.59%) |
Mar 22, 2016 | 105.18 | 106.12 | 103.79 | 104.94 | 222,808 | -1.16(-1.09%) |
Mar 21, 2016 | 104.91 | 106.19 | 101.94 | 106.10 | 158,674 | +1.13(+1.08%) |
Mar 18, 2016 | 106.39 | 108.06 | 103.87 | 104.97 | 250,718 | -1.13(-1.07%) |
Mar 17, 2016 | 98.69 | 107.72 | 98.69 | 106.10 | 339,479 | +8.67(+8.90%) |
Mar 16, 2016 | 97.28 | 97.80 | 95.44 | 97.43 | 177,799 | -0.32(-0.33%) |
Mar 15, 2016 | 98.00 | 98.49 | 97.00 | 97.75 | 205,613 | -1.05(-1.06%) |
Mar 14, 2016 | 98.73 | 99.24 | 97.06 | 98.80 | 159,679 | -0.37(-0.37%) |
Mar 11, 2016 | 97.20 | 99.80 | 96.93 | 99.17 | 128,269 | +2.88(+2.99%) |
Mar 10, 2016 | 100.45 | 100.45 | 94.10 | 96.29 | 166,661 | -2.80(-2.83%) |
Mar 09, 2016 | 97.00 | 99.98 | 96.36 | 99.09 | 142,996 | +2.56(+2.65%) |
Mar 08, 2016 | 99.64 | 100.21 | 96.11 | 96.53 | 158,518 | -3.69(-3.68%) |
Mar 07, 2016 | 100.42 | 101.37 | 98.65 | 100.22 | 180,879 | -0.58(-0.58%) |
Mar 04, 2016 | 101.28 | 101.49 | 99.41 | 100.80 | 155,210 | -0.24(-0.24%) |
Mar 03, 2016 | 97.98 | 101.16 | 97.38 | 101.04 | 178,155 | +2.91(+2.97%) |
Mar 02, 2016 | 95.50 | 98.25 | 95.08 | 98.13 | 117,216 | +2.51(+2.62%) |