Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 110.28 | 110.47 | 108.75 | 109.08 | 7,711,309 | -0.93(-0.85%) |
May 27, 2016 | 110.12 | 110.02 | 110.02 | 110.02 | 4,900,573 | -0.09(-0.08%) |
May 26, 2016 | 109.35 | 110.36 | 109.13 | 110.11 | 4,865,840 | +0.70(+0.64%) |
May 25, 2016 | 109.62 | 110.49 | 109.29 | 109.41 | 6,108,764 | -0.13(-0.12%) |
May 24, 2016 | 108.57 | 109.96 | 108.47 | 109.54 | 6,307,129 | +1.59(+1.48%) |
May 23, 2016 | 108.29 | 108.82 | 107.85 | 107.95 | 4,691,315 | -0.35(-0.33%) |
May 20, 2016 | 108.33 | 109.30 | 108.22 | 108.30 | 6,196,524 | +0.10(+0.09%) |
May 19, 2016 | 107.97 | 108.53 | 107.42 | 108.20 | 5,571,681 | -0.03(-0.03%) |
May 18, 2016 | 107.63 | 109.06 | 106.80 | 108.23 | 10,054,787 | -0.19(-0.17%) |
May 17, 2016 | 109.37 | 110.47 | 107.69 | 108.42 | 19,463,080 | -2.74(-2.47%) |
May 16, 2016 | 109.94 | 112.16 | 109.36 | 111.17 | 10,214,877 | +1.81(+1.66%) |
May 13, 2016 | 109.91 | 111.16 | 109.27 | 109.35 | 6,447,321 | -0.87(-0.79%) |
May 12, 2016 | 110.89 | 110.89 | 109.33 | 110.22 | 6,520,138 | -0.09(-0.08%) |
May 11, 2016 | 112.37 | 112.57 | 110.10 | 110.31 | 7,375,327 | -2.64(-2.33%) |
May 10, 2016 | 111.97 | 113.20 | 111.97 | 112.95 | 4,459,059 | +1.04(+0.93%) |
May 09, 2016 | 111.37 | 112.10 | 111.08 | 111.91 | 4,324,749 | +0.44(+0.40%) |
May 06, 2016 | 110.46 | 111.55 | 110.32 | 111.46 | 4,086,771 | +0.85(+0.76%) |
May 05, 2016 | 110.78 | 111.19 | 109.86 | 110.62 | 4,229,766 | -0.40(-0.36%) |
May 04, 2016 | 109.73 | 111.22 | 109.35 | 111.02 | 3,885,943 | +0.51(+0.46%) |
May 03, 2016 | 111.26 | 111.58 | 110.10 | 110.51 | 4,149,911 | -1.24(-1.11%) |
May 02, 2016 | 110.37 | 111.92 | 110.32 | 111.75 | 5,215,828 | +1.78(+1.61%) |
Apr 29, 2016 | 109.01 | 110.31 | 108.22 | 109.98 | 5,612,477 | +0.95(+0.87%) |
Apr 28, 2016 | 110.73 | 111.25 | 108.83 | 109.02 | 6,759,650 | -2.48(-2.22%) |
Apr 27, 2016 | 111.19 | 111.94 | 110.69 | 111.50 | 4,246,502 | +0.34(+0.30%) |
Apr 26, 2016 | 110.96 | 111.91 | 110.79 | 111.17 | 4,268,740 | -0.25(-0.23%) |
Apr 25, 2016 | 111.04 | 111.49 | 110.31 | 111.42 | 3,451,942 | -0.01(-0.01%) |
Apr 22, 2016 | 110.77 | 111.45 | 109.58 | 111.43 | 5,090,020 | +0.87(+0.79%) |
Apr 21, 2016 | 111.08 | 111.29 | 110.39 | 110.56 | 4,312,098 | -0.48(-0.44%) |
Apr 20, 2016 | 111.50 | 111.78 | 110.46 | 111.04 | 5,795,175 | -0.21(-0.19%) |
Apr 19, 2016 | 112.37 | 112.53 | 110.77 | 111.25 | 5,660,460 | -1.12(-0.99%) |
Apr 18, 2016 | 110.73 | 112.37 | 110.67 | 112.37 | 4,827,109 | +1.47(+1.33%) |
Apr 15, 2016 | 110.40 | 111.11 | 110.04 | 110.90 | 4,271,901 | +0.53(+0.48%) |
Apr 14, 2016 | 109.66 | 110.65 | 109.15 | 110.37 | 5,092,927 | +0.44(+0.40%) |
Apr 13, 2016 | 110.77 | 110.77 | 109.43 | 109.94 | 5,265,154 | -0.44(-0.40%) |
Apr 12, 2016 | 109.49 | 110.66 | 109.34 | 110.38 | 5,175,852 | +1.12(+1.03%) |
Apr 11, 2016 | 109.72 | 110.95 | 109.21 | 109.25 | 4,227,752 | -0.50(-0.46%) |
Apr 08, 2016 | 110.58 | 110.58 | 109.30 | 109.75 | 3,560,286 | -0.20(-0.19%) |
Apr 07, 2016 | 110.67 | 111.08 | 109.34 | 109.96 | 4,813,200 | -1.29(-1.16%) |
Apr 06, 2016 | 110.27 | 111.50 | 109.92 | 111.25 | 4,097,365 | +0.71(+0.64%) |
Apr 05, 2016 | 110.23 | 111.46 | 109.98 | 110.54 | 4,953,161 | -0.22(-0.20%) |
Apr 04, 2016 | 111.77 | 111.90 | 110.36 | 110.77 | 4,319,516 | +0.00(+0.00%) |
Apr 01, 2016 | 109.33 | 111.05 | 109.33 | 110.77 | 5,185,617 | +1.17(+1.06%) |
Mar 31, 2016 | 109.70 | 110.31 | 109.25 | 109.60 | 4,486,746 | +0.01(+0.01%) |
Mar 30, 2016 | 109.34 | 110.01 | 109.11 | 109.59 | 3,820,757 | +0.78(+0.72%) |
Mar 29, 2016 | 107.60 | 109.16 | 107.36 | 108.81 | 4,145,512 | +1.14(+1.06%) |
Mar 28, 2016 | 107.27 | 108.27 | 107.18 | 107.67 | 3,191,092 | +0.51(+0.47%) |
Mar 24, 2016 | 106.40 | 107.16 | 107.16 | 107.16 | 4,198,596 | +0.20(+0.18%) |
Mar 23, 2016 | 107.27 | 107.75 | 106.74 | 106.96 | 4,413,558 | -0.30(-0.28%) |
Mar 22, 2016 | 107.28 | 107.78 | 106.72 | 107.27 | 4,804,672 | -0.34(-0.32%) |
Mar 21, 2016 | 108.04 | 108.53 | 107.00 | 107.61 | 4,646,926 | -0.28(-0.26%) |
Mar 18, 2016 | 107.72 | 108.50 | 107.46 | 107.89 | 9,823,771 | +0.39(+0.36%) |
Mar 17, 2016 | 106.86 | 107.76 | 106.22 | 107.50 | 5,029,437 | +0.35(+0.33%) |
Mar 16, 2016 | 106.48 | 107.69 | 105.80 | 107.15 | 4,394,432 | +0.61(+0.57%) |
Mar 15, 2016 | 105.78 | 107.17 | 105.65 | 106.54 | 4,911,602 | +0.72(+0.68%) |
Mar 14, 2016 | 105.49 | 106.50 | 105.22 | 105.83 | 4,447,605 | +0.31(+0.30%) |
Mar 11, 2016 | 104.29 | 105.76 | 104.09 | 105.52 | 5,632,667 | +2.11(+2.04%) |
Mar 10, 2016 | 103.66 | 104.29 | 102.11 | 103.41 | 5,482,948 | -0.11(-0.11%) |
Mar 09, 2016 | 104.34 | 104.74 | 102.94 | 103.52 | 4,926,904 | -0.57(-0.54%) |
Mar 08, 2016 | 102.86 | 105.30 | 102.67 | 104.09 | 6,429,156 | +1.02(+0.99%) |
Mar 07, 2016 | 102.12 | 103.37 | 102.12 | 103.07 | 5,093,813 | +0.50(+0.49%) |
Mar 04, 2016 | 104.05 | 104.15 | 102.24 | 102.57 | 7,893,459 | -1.01(-0.98%) |
Mar 03, 2016 | 102.28 | 103.96 | 101.93 | 103.58 | 6,131,664 | +0.99(+0.96%) |
Mar 02, 2016 | 102.50 | 102.82 | 101.67 | 102.59 | 4,855,296 | -0.09(-0.09%) |