Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.30 | 112.53 | 111.72 | 112.17 | 126,879 | -0.03(-0.02%) |
May 27, 2016 | 111.73 | 112.20 | 112.20 | 112.20 | 51,626 | +0.69(+0.62%) |
May 26, 2016 | 111.75 | 111.95 | 111.36 | 111.51 | 61,184 | +0.13(+0.11%) |
May 25, 2016 | 111.09 | 111.56 | 111.08 | 111.38 | 55,902 | +0.55(+0.50%) |
May 24, 2016 | 109.77 | 111.05 | 109.77 | 110.83 | 36,493 | +1.50(+1.37%) |
May 23, 2016 | 109.80 | 110.29 | 109.33 | 109.33 | 38,119 | -0.56(-0.51%) |
May 20, 2016 | 109.31 | 110.18 | 109.19 | 109.90 | 45,498 | +0.83(+0.76%) |
May 19, 2016 | 108.54 | 109.14 | 108.25 | 109.06 | 69,527 | -0.07(-0.07%) |
May 18, 2016 | 109.13 | 109.76 | 108.47 | 109.14 | 68,475 | -0.61(-0.55%) |
May 17, 2016 | 110.71 | 111.07 | 109.49 | 109.74 | 45,434 | -1.27(-1.14%) |
May 16, 2016 | 110.32 | 111.32 | 110.24 | 111.01 | 48,551 | +0.60(+0.54%) |
May 13, 2016 | 111.25 | 111.66 | 110.36 | 110.41 | 71,250 | -1.18(-1.06%) |
May 12, 2016 | 111.97 | 112.05 | 110.88 | 111.59 | 39,668 | +0.07(+0.06%) |
May 11, 2016 | 112.79 | 112.79 | 111.46 | 111.52 | 78,002 | -2.26(-1.99%) |
May 10, 2016 | 112.77 | 113.83 | 112.77 | 113.79 | 276,163 | +1.26(+1.12%) |
May 09, 2016 | 112.16 | 112.84 | 112.16 | 112.53 | 46,332 | +0.42(+0.37%) |
May 06, 2016 | 111.11 | 112.12 | 110.80 | 112.11 | 64,939 | +0.70(+0.63%) |
May 05, 2016 | 112.16 | 112.25 | 111.34 | 111.41 | 45,926 | -0.74(-0.66%) |
May 04, 2016 | 112.10 | 112.74 | 111.83 | 112.16 | 62,368 | -0.64(-0.57%) |
May 03, 2016 | 113.04 | 113.38 | 112.55 | 112.80 | 101,195 | -1.11(-0.98%) |
May 02, 2016 | 112.76 | 114.00 | 112.69 | 113.91 | 94,734 | +1.56(+1.39%) |
Apr 29, 2016 | 112.89 | 112.89 | 111.63 | 112.35 | 51,666 | +0.26(+0.23%) |
Apr 28, 2016 | 112.88 | 113.64 | 111.92 | 112.09 | 44,903 | -1.29(-1.14%) |
Apr 27, 2016 | 113.46 | 113.61 | 112.84 | 113.38 | 51,256 | -0.07(-0.06%) |
Apr 26, 2016 | 113.02 | 113.67 | 112.83 | 113.45 | 75,440 | +0.51(+0.45%) |
Apr 25, 2016 | 112.55 | 112.94 | 112.29 | 112.94 | 68,400 | -0.02(-0.02%) |
Apr 22, 2016 | 113.05 | 113.49 | 112.34 | 112.96 | 45,570 | -0.13(-0.11%) |
Apr 21, 2016 | 113.76 | 113.85 | 112.97 | 113.09 | 46,930 | -0.46(-0.41%) |
Apr 20, 2016 | 113.61 | 113.96 | 113.09 | 113.55 | 58,709 | +0.11(+0.10%) |
Apr 19, 2016 | 114.03 | 114.25 | 113.05 | 113.44 | 57,371 | -0.44(-0.38%) |
Apr 18, 2016 | 112.79 | 113.90 | 112.79 | 113.88 | 148,656 | +0.88(+0.78%) |
Apr 15, 2016 | 112.73 | 113.08 | 112.46 | 113.00 | 90,049 | +0.31(+0.27%) |
Apr 14, 2016 | 112.93 | 113.07 | 112.36 | 112.69 | 50,993 | -0.13(-0.11%) |
Apr 13, 2016 | 111.72 | 112.86 | 111.67 | 112.82 | 81,908 | +1.72(+1.55%) |
Apr 12, 2016 | 110.31 | 111.20 | 109.86 | 111.09 | 98,345 | +0.84(+0.76%) |
Apr 11, 2016 | 111.06 | 111.54 | 110.23 | 110.25 | 83,232 | -0.36(-0.33%) |
Apr 08, 2016 | 111.25 | 111.25 | 110.35 | 110.61 | 57,829 | -0.09(-0.08%) |
Apr 07, 2016 | 111.66 | 111.93 | 110.23 | 110.70 | 72,916 | -1.39(-1.24%) |
Apr 06, 2016 | 111.02 | 112.13 | 110.88 | 112.09 | 60,454 | +1.16(+1.05%) |
Apr 05, 2016 | 111.16 | 111.48 | 110.75 | 110.93 | 93,477 | -0.98(-0.87%) |
Apr 04, 2016 | 112.96 | 112.96 | 111.86 | 111.91 | 61,977 | -1.01(-0.89%) |
Apr 01, 2016 | 111.85 | 113.08 | 111.56 | 112.92 | 109,464 | +0.45(+0.40%) |
Mar 31, 2016 | 112.40 | 112.83 | 112.29 | 112.46 | 77,870 | -0.05(-0.04%) |
Mar 30, 2016 | 112.62 | 112.87 | 112.15 | 112.51 | 68,799 | +0.60(+0.53%) |
Mar 29, 2016 | 110.62 | 112.02 | 110.59 | 111.91 | 67,535 | +1.23(+1.11%) |
Mar 28, 2016 | 110.51 | 111.07 | 110.21 | 110.68 | 74,526 | +0.56(+0.51%) |
Mar 24, 2016 | 109.46 | 110.11 | 110.11 | 110.11 | 126,527 | +0.14(+0.13%) |
Mar 23, 2016 | 110.47 | 110.47 | 109.87 | 109.97 | 77,384 | -0.94(-0.85%) |
Mar 22, 2016 | 110.55 | 111.32 | 110.31 | 110.91 | 76,130 | -0.33(-0.29%) |
Mar 21, 2016 | 111.28 | 111.44 | 110.63 | 111.24 | 90,857 | -0.03(-0.03%) |
Mar 18, 2016 | 111.35 | 111.79 | 111.08 | 111.27 | 294,410 | +0.17(+0.15%) |
Mar 17, 2016 | 110.47 | 111.34 | 110.33 | 111.10 | 144,968 | +0.51(+0.46%) |
Mar 16, 2016 | 109.38 | 110.85 | 109.33 | 110.59 | 117,492 | +0.94(+0.86%) |
Mar 15, 2016 | 109.28 | 109.75 | 109.22 | 109.66 | 140,320 | -0.26(-0.24%) |
Mar 14, 2016 | 109.33 | 110.18 | 109.33 | 109.92 | 84,395 | +0.40(+0.36%) |
Mar 11, 2016 | 108.76 | 109.57 | 108.57 | 109.52 | 99,994 | +1.79(+1.66%) |
Mar 10, 2016 | 108.11 | 108.62 | 106.46 | 107.73 | 108,804 | +0.02(+0.02%) |
Mar 09, 2016 | 107.86 | 107.89 | 107.03 | 107.71 | 115,677 | +0.33(+0.31%) |
Mar 08, 2016 | 107.95 | 108.40 | 107.29 | 107.38 | 212,465 | -1.10(-1.02%) |
Mar 07, 2016 | 108.24 | 108.98 | 107.82 | 108.48 | 82,535 | -0.24(-0.22%) |
Mar 04, 2016 | 108.83 | 108.94 | 108.27 | 108.73 | 106,493 | +0.01(+0.01%) |
Mar 03, 2016 | 107.85 | 108.72 | 107.56 | 108.72 | 87,748 | +0.80(+0.75%) |
Mar 02, 2016 | 107.70 | 107.95 | 107.12 | 107.91 | 111,277 | -0.01(-0.01%) |