Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.84 | 112.14 | 110.40 | 111.86 | 79,661 | -0.17(-0.16%) |
May 27, 2016 | 111.02 | 112.04 | 112.04 | 112.04 | 77,862 | +1.18(+1.06%) |
May 26, 2016 | 109.95 | 110.96 | 109.67 | 110.86 | 90,239 | +0.50(+0.46%) |
May 25, 2016 | 110.42 | 110.97 | 109.65 | 110.36 | 74,050 | -0.13(-0.11%) |
May 24, 2016 | 108.12 | 110.68 | 107.96 | 110.48 | 108,952 | +2.87(+2.67%) |
May 23, 2016 | 107.35 | 108.35 | 106.99 | 107.61 | 84,770 | -0.10(-0.09%) |
May 20, 2016 | 106.80 | 107.96 | 105.81 | 107.70 | 69,618 | +0.90(+0.84%) |
May 19, 2016 | 106.89 | 108.88 | 105.90 | 106.81 | 92,021 | -0.62(-0.58%) |
May 18, 2016 | 106.75 | 107.97 | 106.20 | 107.42 | 102,493 | +0.24(+0.23%) |
May 17, 2016 | 108.30 | 108.82 | 106.56 | 107.18 | 114,874 | -0.91(-0.84%) |
May 16, 2016 | 108.21 | 108.80 | 107.28 | 108.09 | 103,890 | +0.22(+0.21%) |
May 13, 2016 | 107.38 | 108.57 | 107.38 | 107.87 | 95,624 | +0.20(+0.19%) |
May 12, 2016 | 106.82 | 108.33 | 106.40 | 107.67 | 83,223 | +1.15(+1.08%) |
May 11, 2016 | 108.31 | 108.31 | 106.22 | 106.52 | 75,318 | -1.72(-1.59%) |
May 10, 2016 | 106.86 | 108.31 | 106.83 | 108.24 | 67,699 | +1.58(+1.48%) |
May 09, 2016 | 106.09 | 107.63 | 106.09 | 106.66 | 115,217 | +0.51(+0.48%) |
May 06, 2016 | 104.73 | 106.16 | 103.92 | 106.15 | 102,164 | +1.36(+1.30%) |
May 05, 2016 | 105.52 | 106.56 | 104.41 | 104.78 | 104,840 | -0.51(-0.49%) |
May 04, 2016 | 105.15 | 107.17 | 104.96 | 105.30 | 108,013 | -0.51(-0.48%) |
May 03, 2016 | 104.91 | 106.47 | 104.12 | 105.81 | 134,173 | +0.49(+0.47%) |
May 02, 2016 | 105.53 | 106.51 | 105.01 | 105.32 | 117,850 | +0.50(+0.48%) |
Apr 29, 2016 | 104.87 | 106.03 | 104.16 | 104.81 | 89,397 | -0.73(-0.69%) |
Apr 28, 2016 | 105.57 | 108.33 | 105.28 | 105.54 | 219,370 | -0.88(-0.83%) |
Apr 27, 2016 | 107.99 | 108.79 | 105.92 | 106.42 | 197,065 | -2.23(-2.06%) |
Apr 26, 2016 | 107.19 | 109.90 | 107.01 | 108.65 | 132,531 | +2.10(+1.97%) |
Apr 25, 2016 | 107.57 | 107.90 | 106.13 | 106.55 | 80,101 | -1.21(-1.12%) |
Apr 22, 2016 | 107.87 | 108.52 | 107.35 | 107.76 | 118,669 | +0.29(+0.27%) |
Apr 21, 2016 | 107.70 | 109.03 | 106.82 | 107.47 | 123,786 | +0.18(+0.17%) |
Apr 20, 2016 | 108.85 | 109.02 | 107.26 | 107.29 | 88,129 | -1.48(-1.36%) |
Apr 19, 2016 | 108.80 | 109.09 | 108.23 | 108.77 | 70,682 | +0.45(+0.41%) |
Apr 18, 2016 | 106.61 | 108.67 | 106.33 | 108.32 | 81,701 | +1.46(+1.37%) |
Apr 15, 2016 | 106.21 | 107.61 | 105.58 | 106.86 | 88,803 | +0.29(+0.27%) |
Apr 14, 2016 | 106.50 | 107.00 | 106.21 | 106.57 | 79,277 | -0.12(-0.11%) |
Apr 13, 2016 | 105.61 | 106.82 | 105.12 | 106.69 | 156,665 | +1.81(+1.72%) |
Apr 12, 2016 | 104.44 | 105.33 | 103.76 | 104.88 | 92,926 | +0.69(+0.66%) |
Apr 11, 2016 | 104.47 | 105.30 | 103.52 | 104.19 | 121,554 | +0.20(+0.20%) |
Apr 08, 2016 | 104.35 | 104.72 | 103.43 | 103.99 | 60,460 | +0.61(+0.59%) |
Apr 07, 2016 | 104.55 | 104.55 | 102.47 | 103.38 | 103,274 | -1.54(-1.47%) |
Apr 06, 2016 | 104.57 | 105.23 | 103.96 | 104.92 | 124,533 | +0.38(+0.36%) |
Apr 05, 2016 | 104.54 | 105.83 | 103.88 | 104.54 | 136,549 | -0.62(-0.59%) |
Apr 04, 2016 | 107.01 | 107.01 | 104.97 | 105.16 | 105,110 | -1.86(-1.74%) |
Apr 01, 2016 | 105.06 | 107.30 | 104.19 | 107.02 | 103,344 | +1.49(+1.41%) |
Mar 31, 2016 | 105.59 | 106.38 | 105.13 | 105.53 | 141,073 | -0.52(-0.49%) |
Mar 30, 2016 | 104.46 | 106.61 | 101.25 | 106.05 | 177,492 | -3.05(-2.79%) |
Mar 29, 2016 | 106.82 | 109.10 | 106.25 | 109.10 | 132,154 | +2.69(+2.53%) |
Mar 28, 2016 | 107.78 | 107.78 | 105.42 | 106.41 | 117,378 | -1.27(-1.18%) |
Mar 24, 2016 | 106.46 | 107.68 | 107.68 | 107.68 | 116,431 | +1.55(+1.46%) |
Mar 23, 2016 | 108.96 | 109.79 | 105.86 | 106.13 | 173,851 | -3.01(-2.76%) |
Mar 22, 2016 | 107.01 | 109.92 | 106.45 | 109.14 | 145,513 | +1.43(+1.33%) |
Mar 21, 2016 | 106.88 | 108.27 | 105.78 | 107.70 | 167,015 | +0.98(+0.91%) |
Mar 18, 2016 | 107.08 | 107.61 | 106.11 | 106.73 | 113,191 | +0.36(+0.34%) |
Mar 17, 2016 | 105.42 | 107.02 | 104.48 | 106.37 | 99,980 | +0.81(+0.77%) |
Mar 16, 2016 | 104.68 | 105.97 | 103.91 | 105.56 | 56,305 | +0.93(+0.89%) |
Mar 15, 2016 | 104.44 | 105.18 | 104.20 | 104.63 | 83,691 | +0.18(+0.18%) |
Mar 14, 2016 | 105.05 | 106.30 | 103.91 | 104.45 | 65,690 | -1.15(-1.09%) |
Mar 11, 2016 | 104.20 | 105.81 | 104.20 | 105.60 | 106,689 | +1.91(+1.85%) |
Mar 10, 2016 | 104.54 | 106.31 | 102.69 | 103.68 | 82,139 | -0.90(-0.86%) |
Mar 09, 2016 | 104.17 | 104.88 | 103.12 | 104.58 | 97,119 | +0.67(+0.65%) |
Mar 08, 2016 | 104.86 | 104.86 | 103.45 | 103.91 | 109,844 | -1.00(-0.95%) |
Mar 07, 2016 | 102.90 | 104.99 | 102.55 | 104.90 | 116,029 | +1.76(+1.71%) |
Mar 04, 2016 | 102.44 | 103.85 | 101.22 | 103.14 | 87,250 | +0.32(+0.31%) |
Mar 03, 2016 | 100.70 | 102.88 | 100.70 | 102.82 | 78,042 | +1.69(+1.67%) |
Mar 02, 2016 | 102.80 | 104.05 | 100.33 | 101.13 | 104,561 | -2.01(-1.95%) |