Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 104.85 | 106.00 | 104.82 | 105.78 | 10,267,668 | +0.25(+0.24%) |
May 27, 2016 | 105.70 | 105.53 | 105.53 | 105.53 | 6,481,819 | -0.15(-0.15%) |
May 26, 2016 | 105.49 | 106.01 | 105.48 | 105.68 | 6,668,491 | +0.54(+0.52%) |
May 25, 2016 | 105.51 | 105.85 | 105.09 | 105.14 | 7,835,126 | -0.40(-0.38%) |
May 24, 2016 | 105.62 | 105.80 | 105.03 | 105.53 | 7,344,005 | -0.47(-0.44%) |
May 23, 2016 | 105.94 | 106.24 | 105.58 | 106.00 | 8,588,608 | +0.24(+0.22%) |
May 20, 2016 | 105.36 | 105.97 | 105.28 | 105.77 | 6,581,834 | +0.08(+0.08%) |
May 19, 2016 | 105.39 | 105.92 | 105.36 | 105.69 | 7,640,538 | +0.45(+0.43%) |
May 18, 2016 | 106.31 | 106.34 | 104.76 | 105.23 | 15,602,560 | -1.52(-1.42%) |
May 17, 2016 | 106.63 | 107.14 | 106.63 | 106.75 | 5,474,588 | +0.18(+0.17%) |
May 16, 2016 | 106.98 | 107.00 | 106.44 | 106.57 | 6,321,163 | -0.93(-0.86%) |
May 13, 2016 | 106.85 | 107.53 | 106.65 | 107.50 | 10,714,378 | +1.03(+0.97%) |
May 12, 2016 | 106.18 | 106.60 | 106.13 | 106.47 | 7,490,545 | -0.49(-0.46%) |
May 11, 2016 | 106.32 | 107.27 | 106.18 | 106.96 | 11,389,510 | +0.60(+0.57%) |
May 10, 2016 | 106.34 | 106.56 | 106.18 | 106.36 | 5,330,386 | +0.01(+0.01%) |
May 09, 2016 | 106.02 | 106.37 | 105.91 | 106.35 | 6,092,001 | +0.33(+0.31%) |
May 06, 2016 | 106.34 | 106.35 | 105.89 | 106.01 | 8,899,614 | -0.45(-0.43%) |
May 05, 2016 | 105.70 | 106.52 | 105.40 | 106.47 | 9,684,642 | +0.71(+0.67%) |
May 04, 2016 | 105.39 | 105.79 | 104.99 | 105.76 | 8,873,268 | +0.58(+0.55%) |
May 03, 2016 | 105.28 | 105.66 | 105.12 | 105.18 | 13,211,526 | +1.31(+1.26%) |
May 02, 2016 | 104.56 | 104.75 | 103.86 | 103.88 | 13,578,493 | -0.84(-0.81%) |
Apr 29, 2016 | 103.97 | 104.99 | 103.76 | 104.72 | 9,162,679 | +0.27(+0.26%) |
Apr 28, 2016 | 103.77 | 104.53 | 103.64 | 104.45 | 9,852,188 | +0.43(+0.41%) |
Apr 27, 2016 | 103.54 | 104.27 | 103.30 | 104.03 | 10,352,382 | +1.03(+1.00%) |
Apr 26, 2016 | 103.41 | 103.41 | 102.89 | 103.00 | 9,685,972 | -0.47(-0.45%) |
Apr 25, 2016 | 103.65 | 104.03 | 103.47 | 103.47 | 6,843,319 | -0.43(-0.41%) |
Apr 22, 2016 | 104.29 | 104.34 | 103.80 | 103.89 | 7,198,357 | -0.27(-0.26%) |
Apr 21, 2016 | 103.96 | 104.47 | 103.84 | 104.16 | 13,780,768 | -0.62(-0.60%) |
Apr 20, 2016 | 106.16 | 106.56 | 104.63 | 104.79 | 13,492,280 | -1.16(-1.10%) |
Apr 19, 2016 | 106.10 | 106.28 | 105.46 | 105.95 | 6,439,541 | -0.33(-0.31%) |
Apr 18, 2016 | 106.30 | 106.39 | 105.76 | 106.28 | 5,543,140 | -0.46(-0.43%) |
Apr 15, 2016 | 106.27 | 106.97 | 106.23 | 106.74 | 7,204,236 | +0.91(+0.86%) |
Apr 14, 2016 | 105.96 | 106.28 | 105.62 | 105.84 | 8,607,536 | -0.51(-0.48%) |
Apr 13, 2016 | 105.78 | 106.50 | 105.64 | 106.35 | 6,434,123 | +0.37(+0.35%) |
Apr 12, 2016 | 106.10 | 106.48 | 105.65 | 105.97 | 5,282,941 | -0.74(-0.69%) |
Apr 11, 2016 | 106.29 | 106.99 | 106.12 | 106.71 | 5,936,999 | -0.14(-0.13%) |
Apr 08, 2016 | 106.98 | 107.17 | 106.55 | 106.85 | 6,900,360 | -0.68(-0.63%) |
Apr 07, 2016 | 107.00 | 107.64 | 106.85 | 107.53 | 7,365,516 | +1.31(+1.23%) |
Apr 06, 2016 | 106.46 | 106.57 | 105.82 | 106.22 | 7,899,480 | -0.78(-0.73%) |
Apr 05, 2016 | 106.85 | 107.13 | 106.66 | 107.00 | 8,009,357 | +1.16(+1.09%) |
Apr 04, 2016 | 105.86 | 106.01 | 105.44 | 105.84 | 6,356,595 | +0.06(+0.06%) |
Apr 01, 2016 | 106.02 | 106.14 | 105.14 | 105.77 | 11,541,015 | +0.49(+0.47%) |
Mar 31, 2016 | 104.77 | 105.44 | 104.62 | 105.28 | 9,717,192 | +0.74(+0.71%) |
Mar 30, 2016 | 104.81 | 104.84 | 103.96 | 104.54 | 10,518,185 | -1.11(-1.05%) |
Mar 29, 2016 | 105.09 | 105.67 | 104.80 | 105.65 | 11,656,337 | +1.10(+1.05%) |
Mar 28, 2016 | 104.29 | 104.92 | 104.21 | 104.55 | 6,275,849 | +0.14(+0.13%) |
Mar 24, 2016 | 105.25 | 104.42 | 104.42 | 104.42 | 7,869,578 | +0.04(+0.04%) |
Mar 23, 2016 | 103.50 | 104.64 | 103.41 | 104.38 | 13,185,302 | +1.17(+1.13%) |
Mar 22, 2016 | 103.84 | 104.00 | 103.12 | 103.21 | 6,200,462 | -0.02(-0.02%) |
Mar 21, 2016 | 103.38 | 103.67 | 102.97 | 103.23 | 6,841,791 | -0.80(-0.77%) |
Mar 18, 2016 | 104.01 | 104.39 | 103.74 | 104.03 | 10,171,314 | +0.22(+0.21%) |
Mar 17, 2016 | 103.59 | 104.25 | 103.57 | 103.81 | 9,683,558 | +0.43(+0.41%) |
Mar 16, 2016 | 102.97 | 103.59 | 102.67 | 103.38 | 12,069,773 | +0.31(+0.30%) |
Mar 15, 2016 | 103.58 | 103.71 | 102.86 | 103.08 | 7,955,831 | +0.10(+0.09%) |
Mar 14, 2016 | 103.03 | 103.49 | 102.90 | 102.98 | 6,422,638 | +0.32(+0.31%) |
Mar 11, 2016 | 103.84 | 103.88 | 102.54 | 102.66 | 11,074,957 | -1.05(-1.01%) |
Mar 10, 2016 | 104.38 | 104.66 | 103.11 | 103.71 | 12,520,119 | -0.43(-0.41%) |
Mar 09, 2016 | 104.05 | 104.54 | 103.83 | 104.13 | 8,925,579 | -0.64(-0.61%) |
Mar 08, 2016 | 105.07 | 105.58 | 104.75 | 104.77 | 8,901,551 | +1.14(+1.10%) |
Mar 07, 2016 | 103.54 | 103.72 | 103.22 | 103.63 | 6,814,730 | -0.03(-0.03%) |
Mar 04, 2016 | 103.78 | 104.09 | 103.25 | 103.66 | 10,777,215 | -0.67(-0.64%) |
Mar 03, 2016 | 104.04 | 104.74 | 103.80 | 104.33 | 7,934,135 | +0.38(+0.36%) |
Mar 02, 2016 | 103.43 | 103.96 | 103.34 | 103.95 | 8,743,441 | +0.43(+0.41%) |