Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 105.31 | 105.40 | 103.61 | 104.13 | 1,470,989 | -0.94(-0.89%) |
May 27, 2016 | 105.19 | 105.06 | 105.06 | 105.06 | 594,274 | +0.13(+0.12%) |
May 26, 2016 | 104.86 | 105.46 | 104.65 | 104.94 | 704,821 | +0.15(+0.14%) |
May 25, 2016 | 105.33 | 105.75 | 104.50 | 104.79 | 809,302 | -0.57(-0.55%) |
May 24, 2016 | 104.68 | 105.82 | 104.39 | 105.36 | 959,040 | +0.83(+0.79%) |
May 23, 2016 | 104.49 | 104.87 | 104.09 | 104.54 | 777,185 | +0.18(+0.17%) |
May 20, 2016 | 105.41 | 105.70 | 104.06 | 104.36 | 1,263,907 | -0.93(-0.89%) |
May 19, 2016 | 103.63 | 105.62 | 103.28 | 105.29 | 1,571,397 | +1.49(+1.44%) |
May 18, 2016 | 104.88 | 105.07 | 103.02 | 103.80 | 1,635,113 | -1.05(-1.00%) |
May 17, 2016 | 106.91 | 107.67 | 104.55 | 104.85 | 1,763,236 | -2.08(-1.95%) |
May 16, 2016 | 106.91 | 107.54 | 106.23 | 106.93 | 1,000,939 | +0.02(+0.01%) |
May 13, 2016 | 107.82 | 107.93 | 106.51 | 106.91 | 1,059,312 | -0.73(-0.68%) |
May 12, 2016 | 107.57 | 107.84 | 107.08 | 107.64 | 1,077,425 | +0.56(+0.52%) |
May 11, 2016 | 107.61 | 107.71 | 106.26 | 107.08 | 1,312,853 | -0.53(-0.49%) |
May 10, 2016 | 106.87 | 107.62 | 106.55 | 107.61 | 1,049,788 | +0.94(+0.88%) |
May 09, 2016 | 105.92 | 106.76 | 105.71 | 106.67 | 1,261,647 | +0.99(+0.93%) |
May 06, 2016 | 104.59 | 105.83 | 104.22 | 105.68 | 1,206,031 | +1.23(+1.18%) |
May 05, 2016 | 104.93 | 105.75 | 103.97 | 104.45 | 1,486,666 | -0.25(-0.24%) |
May 04, 2016 | 104.51 | 104.98 | 103.55 | 104.70 | 2,051,685 | -0.15(-0.14%) |
May 03, 2016 | 105.21 | 107.33 | 104.21 | 104.85 | 3,633,390 | +2.00(+1.94%) |
May 02, 2016 | 101.46 | 102.89 | 101.14 | 102.85 | 2,021,059 | +1.40(+1.38%) |
Apr 29, 2016 | 100.74 | 101.53 | 100.50 | 101.44 | 1,582,729 | +0.37(+0.37%) |
Apr 28, 2016 | 100.63 | 101.57 | 100.59 | 101.07 | 980,591 | -0.01(-0.01%) |
Apr 27, 2016 | 100.48 | 101.37 | 99.89 | 101.08 | 1,249,988 | +0.83(+0.82%) |
Apr 26, 2016 | 100.16 | 101.10 | 100.16 | 100.25 | 1,577,675 | +0.11(+0.10%) |
Apr 25, 2016 | 98.84 | 100.64 | 98.62 | 100.15 | 1,359,690 | +0.96(+0.96%) |
Apr 22, 2016 | 97.73 | 99.24 | 96.58 | 99.19 | 1,732,193 | +1.07(+1.09%) |
Apr 21, 2016 | 100.86 | 100.91 | 98.10 | 98.12 | 1,617,044 | -2.97(-2.94%) |
Apr 20, 2016 | 102.38 | 102.61 | 101.07 | 101.10 | 1,388,404 | -1.43(-1.39%) |
Apr 19, 2016 | 102.53 | 102.81 | 102.07 | 102.52 | 833,307 | +0.05(+0.05%) |
Apr 18, 2016 | 101.73 | 102.57 | 101.28 | 102.47 | 971,477 | +0.70(+0.68%) |
Apr 15, 2016 | 102.26 | 102.48 | 101.28 | 101.78 | 1,446,088 | -0.11(-0.11%) |
Apr 14, 2016 | 101.58 | 102.61 | 101.43 | 101.89 | 1,007,617 | +0.33(+0.32%) |
Apr 13, 2016 | 103.41 | 103.56 | 101.04 | 101.56 | 1,979,848 | -1.63(-1.58%) |
Apr 12, 2016 | 103.13 | 103.39 | 102.50 | 103.19 | 818,804 | +0.01(+0.01%) |
Apr 11, 2016 | 103.54 | 104.03 | 103.06 | 103.19 | 927,441 | -0.30(-0.29%) |
Apr 08, 2016 | 103.86 | 104.26 | 102.95 | 103.48 | 932,161 | -0.10(-0.10%) |
Apr 07, 2016 | 103.90 | 103.92 | 103.19 | 103.59 | 1,050,816 | -0.60(-0.58%) |
Apr 06, 2016 | 103.09 | 104.34 | 102.98 | 104.19 | 1,266,164 | +1.08(+1.05%) |
Apr 05, 2016 | 103.06 | 104.13 | 102.73 | 103.11 | 1,866,753 | +0.35(+0.34%) |
Apr 04, 2016 | 102.65 | 103.18 | 101.94 | 102.77 | 1,309,059 | +0.21(+0.20%) |
Apr 01, 2016 | 100.44 | 102.65 | 100.06 | 102.56 | 1,486,301 | +1.06(+1.05%) |
Mar 31, 2016 | 102.82 | 103.24 | 101.28 | 101.50 | 1,955,668 | -1.54(-1.49%) |
Mar 30, 2016 | 103.18 | 103.41 | 102.40 | 103.03 | 1,148,654 | -0.03(-0.02%) |
Mar 29, 2016 | 103.09 | 103.66 | 102.56 | 103.06 | 786,040 | +0.36(+0.35%) |
Mar 28, 2016 | 102.06 | 103.11 | 102.06 | 102.69 | 710,334 | +0.80(+0.78%) |
Mar 24, 2016 | 102.18 | 101.90 | 101.90 | 101.90 | 1,085,540 | -0.42(-0.41%) |
Mar 23, 2016 | 101.77 | 102.96 | 101.70 | 102.32 | 1,013,225 | +0.61(+0.60%) |
Mar 22, 2016 | 102.61 | 103.01 | 101.45 | 101.70 | 1,032,633 | -0.91(-0.89%) |
Mar 21, 2016 | 102.58 | 103.21 | 101.87 | 102.61 | 1,073,240 | +0.03(+0.03%) |
Mar 18, 2016 | 102.73 | 103.22 | 101.71 | 102.58 | 4,690,645 | -0.14(-0.13%) |
Mar 17, 2016 | 102.40 | 103.21 | 102.20 | 102.72 | 1,042,192 | +0.15(+0.14%) |
Mar 16, 2016 | 101.33 | 103.19 | 101.16 | 102.57 | 1,386,199 | +0.56(+0.55%) |
Mar 15, 2016 | 101.05 | 102.32 | 100.88 | 102.01 | 977,788 | +0.61(+0.60%) |
Mar 14, 2016 | 101.81 | 102.21 | 101.10 | 101.40 | 1,176,622 | -0.41(-0.40%) |
Mar 11, 2016 | 101.55 | 102.06 | 100.89 | 101.81 | 1,268,775 | +0.76(+0.75%) |
Mar 10, 2016 | 101.22 | 101.91 | 100.57 | 101.05 | 1,153,359 | +0.23(+0.23%) |
Mar 09, 2016 | 101.33 | 101.99 | 100.63 | 100.82 | 1,284,841 | -0.20(-0.20%) |
Mar 08, 2016 | 99.31 | 102.14 | 98.85 | 101.02 | 1,754,219 | +1.62(+1.63%) |
Mar 07, 2016 | 100.96 | 101.04 | 99.04 | 99.40 | 1,600,877 | -1.73(-1.71%) |
Mar 04, 2016 | 101.15 | 101.40 | 100.38 | 101.13 | 1,688,823 | +0.02(+0.02%) |
Mar 03, 2016 | 101.49 | 101.49 | 100.16 | 101.12 | 1,319,285 | -0.38(-0.37%) |
Mar 02, 2016 | 100.80 | 101.61 | 99.96 | 101.50 | 1,620,110 | +0.48(+0.47%) |