Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 118.37 | 119.27 | 117.54 | 119.07 | 855,696 | +1.29(+1.10%) |
May 27, 2016 | 116.98 | 117.78 | 117.78 | 117.78 | 406,100 | +0.63(+0.54%) |
May 26, 2016 | 117.50 | 118.89 | 116.87 | 117.15 | 441,697 | -0.62(-0.53%) |
May 25, 2016 | 117.83 | 119.98 | 116.85 | 117.77 | 558,220 | +1.15(+0.99%) |
May 24, 2016 | 114.00 | 117.81 | 113.99 | 116.62 | 642,708 | +2.44(+2.14%) |
May 23, 2016 | 113.78 | 115.96 | 113.47 | 114.18 | 649,560 | +0.56(+0.49%) |
May 20, 2016 | 111.02 | 114.12 | 110.79 | 113.62 | 441,961 | +2.82(+2.55%) |
May 19, 2016 | 111.97 | 114.26 | 109.69 | 110.80 | 448,992 | -1.65(-1.47%) |
May 18, 2016 | 110.21 | 114.03 | 109.83 | 112.45 | 548,042 | +1.61(+1.45%) |
May 17, 2016 | 109.95 | 112.49 | 108.75 | 110.84 | 523,984 | +0.22(+0.20%) |
May 16, 2016 | 111.23 | 111.35 | 107.68 | 110.62 | 640,756 | -0.86(-0.77%) |
May 13, 2016 | 109.47 | 113.33 | 108.42 | 111.48 | 600,172 | +2.25(+2.06%) |
May 12, 2016 | 108.98 | 110.42 | 108.09 | 109.23 | 850,946 | +0.79(+0.73%) |
May 11, 2016 | 112.27 | 112.27 | 108.04 | 108.44 | 505,618 | -3.42(-3.06%) |
May 10, 2016 | 112.19 | 112.98 | 110.01 | 111.86 | 826,669 | +0.25(+0.22%) |
May 09, 2016 | 108.58 | 112.48 | 108.58 | 111.61 | 692,810 | +3.45(+3.19%) |
May 06, 2016 | 107.65 | 109.44 | 105.52 | 108.16 | 629,159 | +0.39(+0.36%) |
May 05, 2016 | 108.88 | 109.43 | 106.98 | 107.77 | 541,831 | -0.43(-0.40%) |
May 04, 2016 | 110.36 | 111.23 | 107.77 | 108.20 | 790,136 | -2.35(-2.13%) |
May 03, 2016 | 109.68 | 113.00 | 108.51 | 110.55 | 759,635 | +0.36(+0.33%) |
May 02, 2016 | 105.49 | 110.55 | 104.90 | 110.19 | 980,712 | +4.99(+4.74%) |
Apr 29, 2016 | 103.74 | 107.59 | 103.74 | 105.20 | 1,019,661 | +0.36(+0.34%) |
Apr 28, 2016 | 105.93 | 110.18 | 102.50 | 104.84 | 2,496,487 | -12.84(-10.91%) |
Apr 27, 2016 | 117.11 | 119.19 | 116.20 | 117.68 | 794,026 | +0.23(+0.20%) |
Apr 26, 2016 | 117.56 | 118.86 | 116.25 | 117.45 | 476,746 | +0.15(+0.13%) |
Apr 25, 2016 | 118.41 | 119.36 | 116.21 | 117.30 | 502,842 | -2.31(-1.93%) |
Apr 22, 2016 | 117.90 | 119.74 | 116.01 | 119.61 | 515,014 | +1.96(+1.67%) |
Apr 21, 2016 | 115.02 | 117.79 | 114.31 | 117.65 | 657,706 | +2.40(+2.08%) |
Apr 20, 2016 | 115.53 | 117.49 | 114.60 | 115.25 | 435,896 | +0.36(+0.31%) |
Apr 19, 2016 | 116.24 | 116.51 | 113.21 | 114.89 | 480,013 | -1.17(-1.01%) |
Apr 18, 2016 | 114.62 | 116.69 | 114.09 | 116.06 | 380,930 | +0.63(+0.55%) |
Apr 15, 2016 | 114.32 | 116.27 | 113.80 | 115.43 | 548,823 | +0.75(+0.65%) |
Apr 14, 2016 | 115.44 | 115.86 | 113.00 | 114.68 | 430,782 | -0.46(-0.40%) |
Apr 13, 2016 | 111.39 | 116.08 | 111.11 | 115.14 | 873,158 | +4.99(+4.53%) |
Apr 12, 2016 | 110.21 | 111.11 | 109.05 | 110.15 | 843,637 | +0.34(+0.31%) |
Apr 11, 2016 | 112.40 | 112.40 | 108.31 | 109.81 | 773,177 | -3.13(-2.77%) |
Apr 08, 2016 | 113.65 | 115.04 | 112.17 | 112.94 | 797,412 | -0.03(-0.03%) |
Apr 07, 2016 | 115.55 | 115.85 | 112.00 | 112.97 | 979,498 | -2.57(-2.22%) |
Apr 06, 2016 | 112.85 | 117.65 | 112.12 | 115.54 | 1,480,201 | +3.59(+3.21%) |
Apr 05, 2016 | 112.98 | 114.37 | 111.49 | 111.95 | 1,052,522 | -1.57(-1.38%) |
Apr 04, 2016 | 113.00 | 117.19 | 113.00 | 113.52 | 898,602 | +0.59(+0.52%) |
Apr 01, 2016 | 111.20 | 113.49 | 109.85 | 112.93 | 1,012,844 | +1.50(+1.35%) |
Mar 31, 2016 | 110.42 | 112.67 | 110.17 | 111.43 | 805,300 | +1.49(+1.36%) |
Mar 30, 2016 | 110.96 | 113.93 | 108.66 | 109.94 | 901,084 | +0.32(+0.29%) |
Mar 29, 2016 | 109.01 | 112.32 | 107.04 | 109.62 | 1,172,100 | +1.15(+1.06%) |
Mar 28, 2016 | 109.67 | 112.85 | 108.40 | 108.47 | 1,228,928 | -0.40(-0.37%) |
Mar 24, 2016 | 117.99 | 108.87 | 108.87 | 108.87 | 1,928,400 | -12.73(-10.47%) |
Mar 23, 2016 | 126.00 | 126.81 | 121.42 | 121.60 | 626,484 | -4.87(-3.85%) |
Mar 22, 2016 | 124.76 | 127.38 | 124.24 | 126.47 | 656,470 | +1.83(+1.47%) |
Mar 21, 2016 | 122.19 | 126.24 | 121.30 | 124.64 | 591,164 | +1.86(+1.51%) |
Mar 18, 2016 | 117.71 | 123.40 | 116.50 | 122.78 | 959,956 | +4.76(+4.03%) |
Mar 17, 2016 | 121.41 | 123.34 | 117.03 | 118.02 | 903,705 | -3.42(-2.82%) |
Mar 16, 2016 | 121.22 | 124.85 | 119.61 | 121.44 | 725,376 | +1.18(+0.98%) |
Mar 15, 2016 | 125.57 | 125.57 | 119.55 | 120.26 | 733,861 | -6.43(-5.08%) |
Mar 14, 2016 | 125.08 | 128.71 | 125.00 | 126.69 | 850,711 | +2.05(+1.64%) |
Mar 11, 2016 | 124.13 | 127.00 | 123.13 | 124.64 | 592,704 | +2.03(+1.66%) |
Mar 10, 2016 | 125.22 | 127.85 | 121.92 | 122.61 | 519,425 | -1.36(-1.10%) |
Mar 09, 2016 | 125.19 | 125.19 | 121.37 | 123.97 | 601,279 | -0.83(-0.67%) |
Mar 08, 2016 | 131.38 | 133.69 | 124.50 | 124.80 | 608,299 | -7.07(-5.36%) |
Mar 07, 2016 | 127.00 | 133.50 | 125.26 | 131.87 | 618,156 | +4.23(+3.31%) |
Mar 04, 2016 | 126.00 | 129.72 | 124.10 | 127.64 | 658,926 | +1.64(+1.30%) |
Mar 03, 2016 | 128.48 | 129.64 | 124.97 | 126.00 | 833,689 | -2.88(-2.23%) |
Mar 02, 2016 | 126.94 | 129.04 | 125.74 | 128.88 | 647,896 | +2.34(+1.85%) |