Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.51 | 119.98 | 117.38 | 117.65 | 5,960 | -1.78(-1.49%) |
May 27, 2016 | 119.26 | 119.43 | 119.43 | 119.43 | 27,300 | +0.12(+0.10%) |
May 26, 2016 | 119.14 | 119.59 | 118.79 | 119.31 | 9,302 | +0.41(+0.34%) |
May 25, 2016 | 117.94 | 118.92 | 117.93 | 118.90 | 8,807 | +2.22(+1.90%) |
May 24, 2016 | 116.01 | 116.87 | 115.68 | 116.68 | 8,632 | +2.36(+2.06%) |
May 23, 2016 | 114.00 | 114.65 | 113.88 | 114.32 | 6,284 | -0.22(-0.19%) |
May 20, 2016 | 114.68 | 115.00 | 113.73 | 114.54 | 18,796 | +1.06(+0.93%) |
May 19, 2016 | 112.90 | 113.48 | 111.69 | 113.48 | 7,746 | -0.44(-0.38%) |
May 18, 2016 | 114.72 | 116.16 | 113.45 | 113.92 | 4,145 | -1.22(-1.06%) |
May 17, 2016 | 116.24 | 116.53 | 115.14 | 115.14 | 3,251 | -1.89(-1.61%) |
May 16, 2016 | 115.86 | 117.06 | 115.83 | 117.03 | 10,475 | +2.42(+2.11%) |
May 13, 2016 | 115.99 | 116.28 | 114.41 | 114.61 | 64,863 | -2.35(-2.01%) |
May 12, 2016 | 117.97 | 118.00 | 116.52 | 116.96 | 33,540 | +0.26(+0.22%) |
May 11, 2016 | 116.93 | 117.25 | 116.69 | 116.70 | 6,971 | -0.78(-0.66%) |
May 10, 2016 | 116.91 | 117.48 | 116.54 | 117.48 | 33,053 | +2.18(+1.89%) |
May 09, 2016 | 115.13 | 115.46 | 115.02 | 115.30 | 4,561 | -0.11(-0.10%) |
May 06, 2016 | 113.94 | 115.41 | 113.91 | 115.41 | 45,854 | +0.66(+0.58%) |
May 05, 2016 | 115.47 | 115.58 | 114.60 | 114.75 | 8,420 | -0.71(-0.62%) |
May 04, 2016 | 115.59 | 115.75 | 114.88 | 115.46 | 5,770 | -1.20(-1.03%) |
May 03, 2016 | 117.54 | 117.73 | 116.66 | 116.66 | 6,989 | -3.03(-2.53%) |
May 02, 2016 | 119.20 | 119.94 | 118.51 | 119.69 | 6,429 | +1.60(+1.35%) |
Apr 29, 2016 | 118.65 | 119.08 | 117.59 | 118.09 | 25,798 | -0.70(-0.59%) |
Apr 28, 2016 | 119.23 | 120.01 | 117.65 | 118.79 | 13,778 | -1.01(-0.85%) |
Apr 27, 2016 | 119.36 | 120.71 | 118.34 | 119.80 | 11,165 | +1.23(+1.04%) |
Apr 26, 2016 | 118.62 | 118.71 | 118.47 | 118.57 | 4,547 | +0.42(+0.36%) |
Apr 25, 2016 | 118.08 | 118.33 | 117.50 | 118.15 | 8,978 | -0.63(-0.53%) |
Apr 22, 2016 | 119.09 | 119.19 | 118.34 | 118.78 | 21,900 | +0.16(+0.13%) |
Apr 21, 2016 | 119.78 | 119.78 | 118.46 | 118.62 | 9,460 | -1.90(-1.58%) |
Apr 20, 2016 | 121.01 | 122.08 | 120.52 | 120.52 | 34,834 | -0.53(-0.44%) |
Apr 19, 2016 | 121.00 | 121.43 | 120.98 | 121.06 | 2,796 | +2.42(+2.04%) |
Apr 18, 2016 | 116.70 | 118.93 | 116.50 | 118.64 | 10,275 | +1.58(+1.35%) |
Apr 15, 2016 | 117.06 | 117.37 | 116.76 | 117.06 | 18,862 | -0.43(-0.37%) |
Apr 14, 2016 | 117.33 | 117.61 | 117.32 | 117.49 | 4,265 | +0.90(+0.77%) |
Apr 13, 2016 | 116.41 | 116.79 | 115.79 | 116.59 | 11,787 | +0.85(+0.74%) |
Apr 12, 2016 | 114.20 | 115.79 | 114.00 | 115.74 | 6,309 | +2.62(+2.31%) |
Apr 11, 2016 | 114.55 | 114.94 | 113.12 | 113.12 | 9,597 | +0.35(+0.31%) |
Apr 08, 2016 | 113.42 | 114.14 | 112.61 | 112.77 | 35,656 | +1.77(+1.59%) |
Apr 07, 2016 | 111.50 | 111.50 | 110.60 | 111.00 | 4,877 | -1.44(-1.28%) |
Apr 06, 2016 | 110.53 | 112.50 | 110.20 | 112.44 | 4,006 | +2.09(+1.89%) |
Apr 05, 2016 | 110.54 | 110.58 | 109.92 | 110.35 | 5,587 | -2.12(-1.88%) |
Apr 04, 2016 | 113.25 | 113.33 | 112.47 | 112.47 | 21,139 | -0.33(-0.29%) |
Apr 01, 2016 | 110.53 | 112.81 | 110.09 | 112.80 | 23,473 | -0.64(-0.56%) |
Mar 31, 2016 | 114.36 | 114.56 | 113.44 | 113.44 | 23,335 | -0.89(-0.78%) |
Mar 30, 2016 | 114.53 | 115.18 | 113.92 | 114.33 | 20,357 | +1.69(+1.50%) |
Mar 29, 2016 | 110.00 | 113.11 | 109.61 | 112.64 | 21,755 | +2.24(+2.03%) |
Mar 28, 2016 | 111.67 | 111.67 | 109.33 | 110.40 | 800 | +0.41(+0.37%) |
Mar 24, 2016 | 109.41 | 109.99 | 109.99 | 109.99 | 41,300 | -1.13(-1.02%) |
Mar 23, 2016 | 111.61 | 113.28 | 110.70 | 111.12 | 11,249 | -1.55(-1.38%) |
Mar 22, 2016 | 111.77 | 112.73 | 111.53 | 112.67 | 7,259 | -0.28(-0.25%) |
Mar 21, 2016 | 112.80 | 113.10 | 112.37 | 112.95 | 8,976 | -0.35(-0.31%) |
Mar 18, 2016 | 113.62 | 113.74 | 113.12 | 113.30 | 34,071 | -0.71(-0.62%) |
Mar 17, 2016 | 111.73 | 114.14 | 111.19 | 114.01 | 36,077 | +2.75(+2.47%) |
Mar 16, 2016 | 109.13 | 111.26 | 108.44 | 111.26 | 60,175 | +2.07(+1.90%) |
Mar 15, 2016 | 108.70 | 109.20 | 108.38 | 109.19 | 11,527 | -1.48(-1.34%) |
Mar 14, 2016 | 109.84 | 110.67 | 109.53 | 110.67 | 12,381 | +0.16(+0.14%) |
Mar 11, 2016 | 110.23 | 110.99 | 109.67 | 110.51 | 13,117 | +2.92(+2.71%) |
Mar 10, 2016 | 108.91 | 109.29 | 106.04 | 107.59 | 20,402 | -0.45(-0.42%) |
Mar 09, 2016 | 107.66 | 108.44 | 107.18 | 108.04 | 10,478 | +1.17(+1.09%) |
Mar 08, 2016 | 106.88 | 107.39 | 106.53 | 106.87 | 9,000 | -1.03(-0.95%) |
Mar 07, 2016 | 106.25 | 107.93 | 105.88 | 107.90 | 5,134 | +0.45(+0.42%) |
Mar 04, 2016 | 106.22 | 107.56 | 106.11 | 107.45 | 11,194 | +1.51(+1.42%) |
Mar 03, 2016 | 104.81 | 105.94 | 103.96 | 105.94 | 22,635 | +1.24(+1.18%) |
Mar 02, 2016 | 103.01 | 104.70 | 102.50 | 104.70 | 5,988 | +1.30(+1.26%) |