Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.14 | 109.50 | 109.14 | 109.42 | 3,252,204 | +0.11(+0.10%) |
May 27, 2016 | 109.47 | 109.31 | 109.31 | 109.31 | 372,169 | -0.23(-0.21%) |
May 26, 2016 | 109.40 | 109.56 | 109.35 | 109.54 | 336,066 | +0.29(+0.26%) |
May 25, 2016 | 109.24 | 109.32 | 109.22 | 109.25 | 162,530 | -0.03(-0.03%) |
May 24, 2016 | 109.35 | 109.35 | 109.21 | 109.29 | 244,257 | -0.15(-0.14%) |
May 23, 2016 | 109.43 | 109.46 | 109.31 | 109.43 | 169,026 | -0.01(-0.01%) |
May 20, 2016 | 109.39 | 109.47 | 109.33 | 109.44 | 1,309,097 | +0.10(+0.09%) |
May 19, 2016 | 109.32 | 109.44 | 109.32 | 109.35 | 286,932 | +0.05(+0.05%) |
May 18, 2016 | 109.60 | 109.62 | 109.20 | 109.29 | 623,917 | -0.50(-0.45%) |
May 17, 2016 | 109.81 | 109.94 | 109.78 | 109.79 | 229,394 | -0.13(-0.12%) |
May 16, 2016 | 109.98 | 110.00 | 109.90 | 109.92 | 1,166,371 | -0.22(-0.20%) |
May 13, 2016 | 110.01 | 110.19 | 109.93 | 110.14 | 401,172 | +0.12(+0.11%) |
May 12, 2016 | 110.03 | 110.12 | 109.94 | 110.02 | 158,327 | -0.13(-0.12%) |
May 11, 2016 | 110.09 | 110.27 | 110.07 | 110.15 | 228,748 | -0.01(-0.01%) |
May 10, 2016 | 110.12 | 110.18 | 110.06 | 110.16 | 322,945 | -0.02(-0.02%) |
May 09, 2016 | 110.11 | 110.18 | 110.06 | 110.18 | 318,550 | +0.18(+0.17%) |
May 06, 2016 | 110.08 | 110.18 | 109.93 | 109.99 | 758,494 | -0.13(-0.12%) |
May 05, 2016 | 109.93 | 110.12 | 109.81 | 110.12 | 174,698 | +0.15(+0.14%) |
May 04, 2016 | 109.91 | 109.98 | 109.74 | 109.98 | 288,084 | +0.12(+0.11%) |
May 03, 2016 | 109.84 | 109.91 | 109.79 | 109.85 | 839,067 | +0.35(+0.32%) |
May 02, 2016 | 109.60 | 109.62 | 109.47 | 109.50 | 504,208 | -0.15(-0.14%) |
Apr 29, 2016 | 109.54 | 109.72 | 109.47 | 109.65 | 597,253 | +0.02(+0.02%) |
Apr 28, 2016 | 109.40 | 109.66 | 109.38 | 109.64 | 1,276,194 | +0.21(+0.19%) |
Apr 27, 2016 | 109.28 | 109.43 | 109.12 | 109.43 | 328,622 | +0.33(+0.30%) |
Apr 26, 2016 | 109.19 | 109.20 | 109.05 | 109.10 | 281,381 | -0.10(-0.09%) |
Apr 25, 2016 | 109.23 | 109.31 | 109.19 | 109.19 | 628,779 | -0.10(-0.10%) |
Apr 22, 2016 | 109.32 | 109.36 | 109.21 | 109.30 | 251,624 | -0.03(-0.02%) |
Apr 21, 2016 | 109.32 | 109.41 | 109.26 | 109.32 | 859,068 | -0.16(-0.14%) |
Apr 20, 2016 | 109.78 | 109.80 | 109.39 | 109.48 | 372,591 | -0.24(-0.22%) |
Apr 19, 2016 | 109.77 | 109.82 | 109.70 | 109.72 | 243,866 | -0.13(-0.12%) |
Apr 18, 2016 | 109.88 | 109.89 | 109.79 | 109.86 | 921,387 | -0.05(-0.05%) |
Apr 15, 2016 | 109.80 | 110.00 | 109.79 | 109.91 | 283,739 | +0.18(+0.17%) |
Apr 14, 2016 | 109.78 | 109.85 | 109.67 | 109.72 | 296,303 | -0.13(-0.12%) |
Apr 13, 2016 | 109.83 | 109.94 | 109.78 | 109.86 | 225,751 | -0.05(-0.05%) |
Apr 12, 2016 | 110.01 | 110.04 | 109.87 | 109.91 | 301,807 | -0.24(-0.21%) |
Apr 11, 2016 | 110.02 | 110.22 | 110.02 | 110.14 | 409,812 | +0.00(+0.00%) |
Apr 08, 2016 | 110.10 | 110.19 | 110.02 | 110.14 | 285,658 | -0.08(-0.07%) |
Apr 07, 2016 | 110.09 | 110.25 | 110.06 | 110.22 | 388,421 | +0.28(+0.25%) |
Apr 06, 2016 | 110.01 | 110.02 | 109.83 | 109.94 | 702,738 | -0.10(-0.09%) |
Apr 05, 2016 | 110.00 | 110.06 | 109.96 | 110.04 | 3,507,143 | +0.23(+0.21%) |
Apr 04, 2016 | 109.78 | 109.85 | 109.71 | 109.81 | 394,241 | +0.09(+0.08%) |
Apr 01, 2016 | 109.77 | 109.82 | 109.58 | 109.72 | 4,120,929 | -0.08(-0.08%) |
Mar 31, 2016 | 109.63 | 109.89 | 109.53 | 109.81 | 719,684 | +0.24(+0.22%) |
Mar 30, 2016 | 109.43 | 109.61 | 109.35 | 109.56 | 365,900 | +0.10(+0.09%) |
Mar 29, 2016 | 109.14 | 109.51 | 109.13 | 109.47 | 604,508 | +0.47(+0.43%) |
Mar 28, 2016 | 108.99 | 109.10 | 108.94 | 109.00 | 396,657 | +0.05(+0.05%) |
Mar 24, 2016 | 109.09 | 108.94 | 108.94 | 108.94 | 372,318 | -0.06(-0.06%) |
Mar 23, 2016 | 108.78 | 109.06 | 108.78 | 109.00 | 1,117,409 | +0.26(+0.24%) |
Mar 22, 2016 | 109.01 | 109.08 | 108.70 | 108.74 | 428,481 | -0.12(-0.11%) |
Mar 21, 2016 | 108.94 | 108.99 | 108.87 | 108.87 | 695,441 | -0.23(-0.22%) |
Mar 18, 2016 | 109.02 | 109.12 | 108.99 | 109.10 | 325,767 | +0.23(+0.21%) |
Mar 17, 2016 | 108.80 | 108.94 | 108.79 | 108.88 | 443,152 | +0.08(+0.07%) |
Mar 16, 2016 | 108.19 | 108.82 | 108.12 | 108.80 | 328,595 | +0.45(+0.42%) |
Mar 15, 2016 | 108.47 | 108.53 | 108.30 | 108.34 | 346,790 | +0.01(+0.01%) |
Mar 14, 2016 | 108.37 | 108.48 | 108.33 | 108.33 | 357,818 | -0.02(-0.02%) |
Mar 11, 2016 | 108.50 | 108.50 | 108.26 | 108.35 | 351,202 | -0.15(-0.14%) |
Mar 10, 2016 | 108.67 | 108.75 | 108.45 | 108.50 | 295,043 | -0.29(-0.26%) |
Mar 09, 2016 | 108.81 | 108.88 | 108.70 | 108.79 | 365,425 | -0.19(-0.18%) |
Mar 08, 2016 | 108.99 | 109.08 | 108.91 | 108.98 | 316,950 | +0.35(+0.32%) |
Mar 07, 2016 | 108.71 | 108.71 | 108.56 | 108.63 | 622,780 | -0.17(-0.15%) |
Mar 04, 2016 | 108.91 | 108.97 | 108.66 | 108.80 | 449,038 | -0.16(-0.14%) |
Mar 03, 2016 | 108.88 | 109.08 | 108.87 | 108.95 | 838,934 | +0.01(+0.01%) |
Mar 02, 2016 | 108.90 | 109.00 | 108.81 | 108.94 | 675,649 | -0.10(-0.09%) |