Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.51 | 101.60 | 100.13 | 100.49 | 9,711,038 | -0.98(-0.97%) |
May 27, 2016 | 102.31 | 101.47 | 101.47 | 101.47 | 3,914,524 | -0.44(-0.44%) |
May 26, 2016 | 101.58 | 102.07 | 101.45 | 101.92 | 4,513,363 | +0.44(+0.43%) |
May 25, 2016 | 101.88 | 102.08 | 101.29 | 101.48 | 6,446,877 | -0.57(-0.56%) |
May 24, 2016 | 101.59 | 102.72 | 101.27 | 102.05 | 5,459,210 | +0.94(+0.93%) |
May 23, 2016 | 101.07 | 101.87 | 100.83 | 101.11 | 8,601,530 | +0.21(+0.20%) |
May 20, 2016 | 102.70 | 102.91 | 100.56 | 100.90 | 11,825,516 | -2.25(-2.18%) |
May 19, 2016 | 103.31 | 103.41 | 102.65 | 103.15 | 7,597,668 | -0.76(-0.73%) |
May 18, 2016 | 104.60 | 104.94 | 103.51 | 103.91 | 8,870,734 | -1.22(-1.16%) |
May 17, 2016 | 106.70 | 106.95 | 104.81 | 105.13 | 7,074,252 | -1.61(-1.50%) |
May 16, 2016 | 105.80 | 106.81 | 105.42 | 106.73 | 5,275,650 | +0.67(+0.63%) |
May 13, 2016 | 106.81 | 107.16 | 105.97 | 106.06 | 7,978,563 | -1.06(-0.99%) |
May 12, 2016 | 106.81 | 107.47 | 106.34 | 107.13 | 5,207,200 | +0.81(+0.76%) |
May 11, 2016 | 108.05 | 108.36 | 106.32 | 106.32 | 8,368,520 | -2.03(-1.87%) |
May 10, 2016 | 107.73 | 108.64 | 107.73 | 108.34 | 4,958,378 | +0.63(+0.59%) |
May 09, 2016 | 107.56 | 108.26 | 107.32 | 107.71 | 6,081,469 | +0.20(+0.19%) |
May 06, 2016 | 106.52 | 107.51 | 105.87 | 107.51 | 5,366,743 | +1.07(+1.01%) |
May 05, 2016 | 106.46 | 107.01 | 106.20 | 106.44 | 5,489,922 | -0.04(-0.04%) |
May 04, 2016 | 105.03 | 107.38 | 105.03 | 106.48 | 8,033,175 | +0.77(+0.72%) |
May 03, 2016 | 104.89 | 106.20 | 104.87 | 105.71 | 4,917,382 | +0.16(+0.16%) |
May 02, 2016 | 104.27 | 105.56 | 104.15 | 105.55 | 5,867,715 | +1.41(+1.35%) |
Apr 29, 2016 | 105.32 | 105.32 | 103.82 | 104.14 | 7,624,164 | -1.18(-1.12%) |
Apr 28, 2016 | 105.27 | 106.08 | 104.92 | 105.32 | 4,112,511 | -0.31(-0.30%) |
Apr 27, 2016 | 105.33 | 105.84 | 105.20 | 105.63 | 5,387,928 | +0.48(+0.46%) |
Apr 26, 2016 | 104.90 | 105.66 | 104.58 | 105.14 | 4,958,312 | +0.21(+0.20%) |
Apr 25, 2016 | 102.97 | 105.00 | 102.92 | 104.94 | 8,477,196 | +1.61(+1.56%) |
Apr 22, 2016 | 105.52 | 105.71 | 103.21 | 103.32 | 11,309,767 | -0.24(-0.23%) |
Apr 21, 2016 | 105.83 | 105.95 | 103.41 | 103.56 | 9,648,355 | -2.27(-2.15%) |
Apr 20, 2016 | 106.46 | 106.86 | 105.80 | 105.83 | 6,080,837 | -0.26(-0.24%) |
Apr 19, 2016 | 106.13 | 106.49 | 105.48 | 106.09 | 5,594,394 | +0.01(+0.01%) |
Apr 18, 2016 | 105.20 | 106.13 | 105.12 | 106.08 | 5,496,529 | +0.88(+0.84%) |
Apr 15, 2016 | 104.62 | 105.41 | 104.53 | 105.20 | 3,769,964 | +0.22(+0.21%) |
Apr 14, 2016 | 104.67 | 105.46 | 104.59 | 104.98 | 5,872,072 | +0.51(+0.49%) |
Apr 13, 2016 | 105.14 | 105.31 | 103.80 | 104.47 | 6,054,962 | -0.59(-0.56%) |
Apr 12, 2016 | 105.45 | 105.61 | 104.47 | 105.06 | 6,329,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.67 | 105.95 | 104.93 | 105.02 | 8,470,446 | -0.33(-0.31%) |
Apr 08, 2016 | 105.61 | 105.99 | 104.79 | 105.35 | 4,403,788 | -0.15(-0.14%) |
Apr 07, 2016 | 104.86 | 105.81 | 104.58 | 105.50 | 5,733,951 | +0.51(+0.49%) |
Apr 06, 2016 | 104.94 | 105.13 | 104.43 | 104.99 | 6,826,182 | +0.12(+0.11%) |
Apr 05, 2016 | 104.43 | 105.20 | 104.06 | 104.87 | 7,630,630 | -0.16(-0.15%) |
Apr 04, 2016 | 104.60 | 105.27 | 104.46 | 105.03 | 5,149,583 | +0.45(+0.43%) |
Apr 01, 2016 | 103.07 | 104.88 | 102.81 | 104.58 | 6,331,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.86 | 104.53 | 103.41 | 103.47 | 9,335,373 | -0.12(-0.12%) |
Mar 30, 2016 | 102.83 | 103.82 | 102.58 | 103.59 | 5,895,305 | +1.53(+1.50%) |
Mar 29, 2016 | 101.62 | 102.56 | 101.55 | 102.06 | 8,731,024 | +0.66(+0.65%) |
Mar 28, 2016 | 102.09 | 102.25 | 101.36 | 101.41 | 5,811,271 | -0.10(-0.10%) |
Mar 24, 2016 | 101.83 | 101.50 | 101.50 | 101.50 | 7,040,872 | -0.74(-0.72%) |
Mar 23, 2016 | 102.17 | 102.91 | 101.97 | 102.25 | 5,032,997 | +0.31(+0.30%) |
Mar 22, 2016 | 101.92 | 102.41 | 101.73 | 101.94 | 4,244,497 | +0.01(+0.01%) |
Mar 21, 2016 | 101.81 | 102.50 | 101.31 | 101.93 | 4,919,394 | -0.22(-0.22%) |
Mar 18, 2016 | 101.62 | 102.19 | 101.06 | 102.15 | 17,956,922 | +0.76(+0.75%) |
Mar 17, 2016 | 101.49 | 101.97 | 101.36 | 101.40 | 7,419,870 | -0.30(-0.29%) |
Mar 16, 2016 | 101.54 | 102.14 | 100.99 | 101.69 | 8,158,105 | +0.07(+0.07%) |
Mar 15, 2016 | 100.69 | 101.89 | 100.61 | 101.62 | 6,147,726 | +0.44(+0.43%) |
Mar 14, 2016 | 100.28 | 101.67 | 99.99 | 101.18 | 9,609,176 | +1.11(+1.11%) |
Mar 11, 2016 | 99.20 | 100.45 | 99.09 | 100.07 | 8,553,813 | +1.29(+1.31%) |
Mar 10, 2016 | 98.72 | 99.50 | 97.69 | 98.78 | 7,496,216 | +0.28(+0.28%) |
Mar 09, 2016 | 98.17 | 98.96 | 97.53 | 98.50 | 7,803,200 | +1.00(+1.03%) |
Mar 08, 2016 | 95.67 | 98.04 | 95.67 | 97.49 | 7,574,681 | +1.05(+1.08%) |
Mar 07, 2016 | 96.35 | 96.79 | 95.60 | 96.45 | 6,851,443 | -0.02(-0.03%) |
Mar 04, 2016 | 96.09 | 96.70 | 95.43 | 96.47 | 7,114,605 | +0.40(+0.42%) |
Mar 03, 2016 | 96.72 | 96.72 | 94.95 | 96.07 | 11,092,018 | -1.47(-1.51%) |
Mar 02, 2016 | 97.61 | 97.75 | 96.87 | 97.54 | 5,183,754 | -0.30(-0.31%) |