Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.86 | 109.01 | 107.65 | 108.17 | 2,037,087 | -0.52(-0.48%) |
May 27, 2016 | 108.16 | 108.69 | 108.69 | 108.69 | 1,452,101 | +0.73(+0.67%) |
May 26, 2016 | 109.02 | 109.15 | 107.70 | 107.96 | 1,243,322 | -0.68(-0.63%) |
May 25, 2016 | 108.87 | 109.48 | 108.41 | 108.65 | 2,061,390 | +0.09(+0.09%) |
May 24, 2016 | 107.86 | 109.41 | 107.69 | 108.55 | 1,953,311 | +1.01(+0.94%) |
May 23, 2016 | 107.16 | 107.80 | 106.79 | 107.55 | 1,505,820 | +0.11(+0.10%) |
May 20, 2016 | 107.25 | 108.19 | 106.79 | 107.43 | 1,511,095 | +0.77(+0.72%) |
May 19, 2016 | 106.74 | 106.84 | 106.01 | 106.67 | 1,117,185 | -0.66(-0.61%) |
May 18, 2016 | 105.76 | 107.70 | 105.26 | 107.32 | 1,916,882 | +1.33(+1.26%) |
May 17, 2016 | 106.87 | 107.14 | 105.65 | 105.99 | 1,578,814 | -1.05(-0.98%) |
May 16, 2016 | 106.72 | 107.45 | 106.49 | 107.04 | 1,458,580 | +0.14(+0.14%) |
May 13, 2016 | 106.78 | 107.51 | 106.50 | 106.90 | 1,767,624 | -0.22(-0.21%) |
May 12, 2016 | 105.97 | 107.49 | 105.87 | 107.12 | 2,019,585 | +1.38(+1.31%) |
May 11, 2016 | 106.52 | 106.82 | 105.57 | 105.73 | 2,029,162 | -1.25(-1.17%) |
May 10, 2016 | 105.29 | 107.03 | 105.00 | 106.98 | 1,915,152 | +1.98(+1.89%) |
May 09, 2016 | 104.06 | 105.12 | 103.80 | 105.00 | 1,455,452 | +0.47(+0.45%) |
May 06, 2016 | 103.89 | 104.77 | 103.33 | 104.53 | 2,258,733 | -0.09(-0.09%) |
May 05, 2016 | 102.21 | 104.76 | 102.08 | 104.62 | 3,719,119 | +3.96(+3.94%) |
May 04, 2016 | 100.55 | 101.39 | 99.86 | 100.66 | 2,094,690 | -0.38(-0.37%) |
May 03, 2016 | 100.82 | 101.34 | 100.44 | 101.03 | 1,737,940 | -0.59(-0.58%) |
May 02, 2016 | 100.41 | 102.03 | 99.93 | 101.62 | 2,138,383 | +0.93(+0.93%) |
Apr 29, 2016 | 99.96 | 100.78 | 99.66 | 100.69 | 2,359,934 | +0.57(+0.57%) |
Apr 28, 2016 | 100.35 | 101.08 | 99.81 | 100.12 | 2,119,640 | -1.03(-1.02%) |
Apr 27, 2016 | 101.60 | 101.80 | 100.45 | 101.16 | 1,729,637 | -0.31(-0.30%) |
Apr 26, 2016 | 101.93 | 102.32 | 101.28 | 101.46 | 1,576,933 | -0.25(-0.24%) |
Apr 25, 2016 | 102.09 | 102.09 | 101.04 | 101.71 | 1,482,489 | -0.21(-0.21%) |
Apr 22, 2016 | 101.14 | 102.05 | 101.01 | 101.92 | 1,894,328 | +1.05(+1.04%) |
Apr 21, 2016 | 104.20 | 104.69 | 100.71 | 100.87 | 3,640,421 | -3.86(-3.69%) |
Apr 20, 2016 | 104.43 | 104.88 | 103.76 | 104.73 | 1,832,815 | +0.49(+0.47%) |
Apr 19, 2016 | 104.75 | 105.23 | 104.04 | 104.25 | 1,531,484 | +0.00(+0.00%) |
Apr 18, 2016 | 102.99 | 104.25 | 102.57 | 104.25 | 1,731,448 | +1.25(+1.21%) |
Apr 15, 2016 | 103.15 | 103.74 | 102.76 | 103.00 | 1,843,528 | +0.19(+0.18%) |
Apr 14, 2016 | 102.94 | 103.78 | 102.58 | 102.81 | 1,785,420 | -0.15(-0.14%) |
Apr 13, 2016 | 102.63 | 103.10 | 101.80 | 102.96 | 1,789,678 | +0.92(+0.90%) |
Apr 12, 2016 | 101.19 | 102.29 | 100.71 | 102.03 | 1,760,782 | +0.73(+0.73%) |
Apr 11, 2016 | 101.52 | 102.60 | 101.30 | 101.30 | 2,725,915 | -0.20(-0.20%) |
Apr 08, 2016 | 101.25 | 101.91 | 100.94 | 101.50 | 1,704,914 | +1.01(+1.00%) |
Apr 07, 2016 | 101.09 | 101.47 | 100.16 | 100.50 | 1,625,118 | -1.33(-1.31%) |
Apr 06, 2016 | 100.81 | 101.93 | 100.42 | 101.83 | 2,154,534 | +1.06(+1.05%) |
Apr 05, 2016 | 102.51 | 102.52 | 100.48 | 100.77 | 2,255,476 | -2.26(-2.19%) |
Apr 04, 2016 | 105.08 | 105.20 | 102.78 | 103.03 | 2,626,190 | -0.22(-0.22%) |
Apr 01, 2016 | 101.44 | 103.40 | 101.20 | 103.25 | 1,756,588 | +1.45(+1.43%) |
Mar 31, 2016 | 102.15 | 102.53 | 101.80 | 101.80 | 1,769,661 | -0.50(-0.49%) |
Mar 30, 2016 | 102.44 | 102.80 | 101.96 | 102.30 | 1,314,653 | +0.27(+0.27%) |
Mar 29, 2016 | 101.28 | 102.08 | 100.77 | 102.03 | 1,118,582 | +0.74(+0.73%) |
Mar 28, 2016 | 101.61 | 101.94 | 101.07 | 101.28 | 1,537,003 | -0.33(-0.33%) |
Mar 24, 2016 | 101.36 | 101.61 | 101.61 | 101.61 | 1,534,700 | +0.03(+0.02%) |
Mar 23, 2016 | 102.03 | 102.14 | 101.08 | 101.59 | 2,327,414 | -0.46(-0.45%) |
Mar 22, 2016 | 102.89 | 102.96 | 101.95 | 102.05 | 1,975,936 | -1.08(-1.05%) |
Mar 21, 2016 | 103.61 | 103.87 | 102.66 | 103.13 | 1,696,902 | -0.92(-0.88%) |
Mar 18, 2016 | 103.03 | 104.10 | 102.56 | 104.04 | 4,373,718 | +1.26(+1.22%) |
Mar 17, 2016 | 101.52 | 103.21 | 101.17 | 102.79 | 2,054,948 | +1.31(+1.29%) |
Mar 16, 2016 | 101.10 | 101.89 | 100.86 | 101.48 | 2,024,473 | -0.04(-0.04%) |
Mar 15, 2016 | 100.55 | 101.95 | 98.12 | 101.52 | 1,741,875 | -0.20(-0.20%) |
Mar 14, 2016 | 101.33 | 102.41 | 100.93 | 101.72 | 2,530,601 | -0.18(-0.17%) |
Mar 11, 2016 | 100.88 | 101.94 | 100.27 | 101.90 | 1,556,935 | +2.00(+2.00%) |
Mar 10, 2016 | 100.22 | 100.96 | 99.13 | 99.91 | 1,989,751 | -0.15(-0.15%) |
Mar 09, 2016 | 99.40 | 100.08 | 98.93 | 100.06 | 1,693,887 | +1.27(+1.29%) |
Mar 08, 2016 | 98.93 | 100.01 | 98.76 | 98.79 | 1,499,546 | -0.91(-0.91%) |
Mar 07, 2016 | 98.98 | 99.71 | 98.21 | 99.69 | 2,197,581 | +0.14(+0.15%) |
Mar 04, 2016 | 99.96 | 99.96 | 98.40 | 99.55 | 2,179,645 | -0.56(-0.56%) |
Mar 03, 2016 | 100.67 | 100.67 | 99.43 | 100.11 | 1,746,813 | -0.44(-0.44%) |
Mar 02, 2016 | 99.49 | 100.63 | 99.34 | 100.55 | 1,473,714 | +0.55(+0.55%) |