Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 116.82 | 116.97 | 115.78 | 116.48 | 798,898 | -0.52(-0.44%) |
May 27, 2016 | 115.93 | 117.00 | 117.00 | 117.00 | 532,567 | +1.13(+0.98%) |
May 26, 2016 | 115.70 | 116.11 | 115.53 | 115.87 | 605,693 | +0.17(+0.14%) |
May 25, 2016 | 116.31 | 116.60 | 115.50 | 115.70 | 649,568 | -0.25(-0.22%) |
May 24, 2016 | 114.09 | 116.06 | 113.53 | 115.95 | 603,668 | +2.57(+2.26%) |
May 23, 2016 | 113.61 | 113.69 | 112.95 | 113.39 | 422,227 | -0.15(-0.13%) |
May 20, 2016 | 113.97 | 114.27 | 112.85 | 113.54 | 747,445 | +0.31(+0.27%) |
May 19, 2016 | 113.19 | 113.63 | 112.11 | 113.23 | 544,018 | +0.13(+0.11%) |
May 18, 2016 | 113.42 | 114.17 | 112.49 | 113.10 | 728,852 | -0.49(-0.43%) |
May 17, 2016 | 114.02 | 114.56 | 113.02 | 113.59 | 793,329 | -0.69(-0.61%) |
May 16, 2016 | 113.13 | 114.65 | 113.08 | 114.29 | 807,899 | +1.02(+0.90%) |
May 13, 2016 | 113.33 | 113.92 | 112.59 | 113.27 | 719,478 | -0.06(-0.05%) |
May 12, 2016 | 113.47 | 113.94 | 112.18 | 113.33 | 671,126 | +0.44(+0.39%) |
May 11, 2016 | 115.07 | 115.26 | 112.85 | 112.89 | 920,436 | -2.23(-1.93%) |
May 10, 2016 | 112.66 | 115.17 | 112.02 | 115.12 | 1,216,131 | +3.34(+2.99%) |
May 09, 2016 | 110.54 | 112.06 | 110.17 | 111.77 | 713,155 | +0.97(+0.88%) |
May 06, 2016 | 110.03 | 111.11 | 109.49 | 110.80 | 709,703 | -0.11(-0.10%) |
May 05, 2016 | 110.28 | 111.08 | 110.23 | 110.91 | 586,470 | +0.68(+0.62%) |
May 04, 2016 | 110.03 | 110.65 | 109.34 | 110.23 | 647,374 | -0.73(-0.66%) |
May 03, 2016 | 111.27 | 111.54 | 109.73 | 110.96 | 884,003 | -1.04(-0.93%) |
May 02, 2016 | 111.20 | 112.18 | 110.58 | 112.00 | 767,556 | +0.90(+0.81%) |
Apr 29, 2016 | 110.93 | 111.29 | 109.80 | 111.11 | 1,049,692 | -0.06(-0.06%) |
Apr 28, 2016 | 108.83 | 113.23 | 106.87 | 111.17 | 2,826,011 | +1.58(+1.44%) |
Apr 27, 2016 | 108.00 | 109.72 | 107.97 | 109.59 | 889,314 | +1.32(+1.22%) |
Apr 26, 2016 | 107.88 | 108.55 | 107.64 | 108.27 | 487,278 | +0.80(+0.75%) |
Apr 25, 2016 | 106.62 | 107.56 | 106.39 | 107.47 | 470,977 | +0.55(+0.52%) |
Apr 22, 2016 | 106.53 | 107.50 | 106.25 | 106.91 | 400,980 | -0.18(-0.17%) |
Apr 21, 2016 | 108.09 | 108.17 | 107.01 | 107.10 | 501,711 | -1.31(-1.21%) |
Apr 20, 2016 | 107.93 | 108.73 | 107.55 | 108.41 | 493,328 | +0.85(+0.79%) |
Apr 19, 2016 | 108.09 | 108.55 | 107.23 | 107.56 | 528,051 | -0.31(-0.29%) |
Apr 18, 2016 | 107.00 | 108.10 | 106.95 | 107.87 | 342,223 | +0.53(+0.49%) |
Apr 15, 2016 | 107.32 | 107.64 | 106.67 | 107.35 | 510,914 | +0.19(+0.18%) |
Apr 14, 2016 | 106.42 | 108.31 | 106.42 | 107.15 | 678,549 | +0.94(+0.89%) |
Apr 13, 2016 | 105.59 | 106.28 | 104.87 | 106.21 | 441,112 | +1.36(+1.30%) |
Apr 12, 2016 | 105.42 | 105.42 | 104.49 | 104.85 | 484,908 | -0.19(-0.18%) |
Apr 11, 2016 | 106.57 | 106.69 | 105.01 | 105.05 | 503,398 | -1.23(-1.16%) |
Apr 08, 2016 | 106.66 | 106.80 | 105.45 | 106.28 | 768,621 | +1.15(+1.09%) |
Apr 07, 2016 | 105.75 | 106.05 | 104.56 | 105.13 | 474,904 | -1.54(-1.45%) |
Apr 06, 2016 | 106.05 | 106.72 | 105.30 | 106.67 | 551,999 | +0.81(+0.77%) |
Apr 05, 2016 | 106.12 | 106.75 | 105.30 | 105.86 | 672,516 | -0.79(-0.74%) |
Apr 04, 2016 | 107.72 | 107.91 | 106.38 | 106.64 | 404,883 | -1.08(-1.00%) |
Apr 01, 2016 | 105.19 | 107.92 | 104.94 | 107.72 | 786,370 | +2.12(+2.01%) |
Mar 31, 2016 | 105.34 | 105.95 | 104.78 | 105.60 | 576,735 | +0.36(+0.34%) |
Mar 30, 2016 | 104.94 | 105.50 | 104.30 | 105.24 | 434,003 | +0.97(+0.93%) |
Mar 29, 2016 | 103.07 | 104.35 | 102.62 | 104.27 | 333,297 | +0.83(+0.80%) |
Mar 28, 2016 | 103.17 | 103.77 | 102.49 | 103.44 | 397,626 | +0.67(+0.65%) |
Mar 24, 2016 | 102.31 | 102.77 | 102.77 | 102.77 | 1,042,135 | -0.29(-0.28%) |
Mar 23, 2016 | 103.57 | 104.09 | 102.81 | 103.06 | 1,127,940 | -0.90(-0.86%) |
Mar 22, 2016 | 103.10 | 104.38 | 102.64 | 103.96 | 444,198 | +0.27(+0.26%) |
Mar 21, 2016 | 103.43 | 104.03 | 103.06 | 103.69 | 639,477 | -0.27(-0.26%) |
Mar 18, 2016 | 103.36 | 104.44 | 102.73 | 103.96 | 1,038,250 | +1.11(+1.08%) |
Mar 17, 2016 | 101.56 | 103.06 | 101.48 | 102.85 | 585,267 | +1.09(+1.07%) |
Mar 16, 2016 | 100.55 | 102.01 | 100.39 | 101.76 | 622,658 | +0.58(+0.58%) |
Mar 15, 2016 | 100.71 | 101.86 | 100.37 | 101.17 | 704,498 | -0.19(-0.19%) |
Mar 14, 2016 | 99.84 | 101.64 | 99.34 | 101.37 | 770,129 | +1.17(+1.16%) |
Mar 11, 2016 | 99.42 | 100.30 | 98.69 | 100.20 | 1,418,703 | +1.54(+1.56%) |
Mar 10, 2016 | 99.01 | 99.49 | 97.50 | 98.66 | 626,629 | +0.02(+0.02%) |
Mar 09, 2016 | 98.50 | 98.86 | 97.98 | 98.64 | 595,212 | +0.70(+0.72%) |
Mar 08, 2016 | 97.13 | 98.07 | 96.70 | 97.94 | 728,961 | -0.07(-0.08%) |
Mar 07, 2016 | 98.70 | 99.28 | 97.14 | 98.01 | 608,353 | -1.46(-1.47%) |
Mar 04, 2016 | 98.86 | 100.38 | 97.91 | 99.47 | 882,214 | +0.49(+0.49%) |
Mar 03, 2016 | 98.59 | 99.02 | 97.87 | 98.98 | 556,114 | +0.12(+0.12%) |
Mar 02, 2016 | 97.93 | 98.90 | 97.40 | 98.86 | 644,246 | +0.47(+0.48%) |