Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 104.78 | 105.01 | 104.08 | 104.85 | 2,219,014 | +0.03(+0.02%) |
May 27, 2016 | 104.74 | 104.83 | 104.83 | 104.83 | 1,494,763 | +0.47(+0.45%) |
May 26, 2016 | 104.52 | 105.06 | 104.04 | 104.36 | 1,629,162 | -0.12(-0.12%) |
May 25, 2016 | 105.08 | 105.51 | 104.41 | 104.48 | 2,409,516 | -0.50(-0.48%) |
May 24, 2016 | 102.75 | 105.06 | 102.75 | 104.99 | 2,344,617 | +2.59(+2.53%) |
May 23, 2016 | 102.84 | 102.84 | 102.09 | 102.39 | 1,425,308 | -0.26(-0.25%) |
May 20, 2016 | 102.32 | 103.04 | 102.32 | 102.65 | 1,745,329 | +0.39(+0.38%) |
May 19, 2016 | 102.47 | 102.47 | 100.99 | 102.26 | 1,988,473 | -0.43(-0.42%) |
May 18, 2016 | 102.29 | 103.43 | 101.76 | 102.69 | 1,551,398 | +0.26(+0.26%) |
May 17, 2016 | 103.39 | 103.56 | 102.12 | 102.43 | 2,424,058 | -0.82(-0.79%) |
May 16, 2016 | 101.90 | 103.64 | 101.36 | 103.25 | 2,961,080 | +1.51(+1.48%) |
May 13, 2016 | 102.43 | 102.79 | 101.48 | 101.74 | 2,046,153 | -0.81(-0.79%) |
May 12, 2016 | 102.61 | 102.79 | 101.77 | 102.55 | 2,398,941 | +0.33(+0.33%) |
May 11, 2016 | 103.11 | 103.11 | 102.11 | 102.22 | 1,796,024 | -0.85(-0.82%) |
May 10, 2016 | 101.87 | 103.07 | 101.78 | 103.06 | 1,840,559 | +1.29(+1.27%) |
May 09, 2016 | 101.60 | 102.44 | 101.35 | 101.77 | 1,648,463 | -0.07(-0.07%) |
May 06, 2016 | 100.31 | 101.94 | 99.90 | 101.84 | 2,175,771 | +1.30(+1.29%) |
May 05, 2016 | 100.17 | 100.85 | 100.01 | 100.54 | 1,934,118 | +0.47(+0.47%) |
May 04, 2016 | 98.94 | 100.39 | 98.94 | 100.08 | 2,067,454 | +0.22(+0.22%) |
May 03, 2016 | 100.02 | 100.37 | 98.93 | 99.86 | 2,305,173 | -0.97(-0.96%) |
May 02, 2016 | 99.50 | 101.09 | 98.98 | 100.83 | 2,602,674 | +1.30(+1.31%) |
Apr 29, 2016 | 100.64 | 100.64 | 98.97 | 99.52 | 2,781,557 | -1.24(-1.23%) |
Apr 28, 2016 | 101.35 | 102.27 | 100.46 | 100.76 | 2,301,208 | -1.01(-1.00%) |
Apr 27, 2016 | 100.60 | 101.94 | 100.59 | 101.78 | 2,258,787 | +0.77(+0.76%) |
Apr 26, 2016 | 100.83 | 101.41 | 100.33 | 101.01 | 2,470,674 | +0.45(+0.45%) |
Apr 25, 2016 | 100.35 | 100.69 | 99.80 | 100.56 | 2,048,990 | +0.13(+0.13%) |
Apr 22, 2016 | 100.47 | 101.32 | 100.16 | 100.43 | 2,989,265 | -0.47(-0.46%) |
Apr 21, 2016 | 101.64 | 102.38 | 100.86 | 100.90 | 2,640,609 | -0.93(-0.92%) |
Apr 20, 2016 | 101.80 | 102.39 | 101.43 | 101.83 | 2,519,915 | +0.39(+0.38%) |
Apr 19, 2016 | 101.89 | 102.09 | 100.81 | 101.44 | 2,068,430 | -0.43(-0.42%) |
Apr 18, 2016 | 100.71 | 101.95 | 100.43 | 101.87 | 2,538,783 | +0.68(+0.67%) |
Apr 15, 2016 | 101.14 | 101.63 | 100.77 | 101.20 | 2,609,297 | +0.06(+0.06%) |
Apr 14, 2016 | 101.35 | 101.59 | 100.60 | 101.13 | 2,339,876 | -0.19(-0.18%) |
Apr 13, 2016 | 100.36 | 101.37 | 100.01 | 101.32 | 4,981,551 | +1.47(+1.47%) |
Apr 12, 2016 | 98.92 | 99.94 | 98.56 | 99.85 | 3,111,050 | +1.13(+1.14%) |
Apr 11, 2016 | 98.58 | 99.51 | 98.46 | 98.72 | 2,824,384 | +0.24(+0.24%) |
Apr 08, 2016 | 98.56 | 98.83 | 97.63 | 98.49 | 1,864,365 | +0.64(+0.65%) |
Apr 07, 2016 | 99.27 | 99.52 | 97.58 | 97.85 | 3,523,911 | -2.24(-2.24%) |
Apr 06, 2016 | 99.50 | 100.34 | 99.28 | 100.09 | 3,343,982 | +0.47(+0.47%) |
Apr 05, 2016 | 99.93 | 100.51 | 99.42 | 99.62 | 2,371,121 | -1.20(-1.19%) |
Apr 04, 2016 | 101.32 | 101.43 | 100.31 | 100.82 | 2,556,969 | -0.74(-0.73%) |
Apr 01, 2016 | 100.17 | 101.71 | 100.12 | 101.56 | 2,313,290 | +0.83(+0.82%) |
Mar 31, 2016 | 100.47 | 101.25 | 100.38 | 100.73 | 3,139,767 | +0.03(+0.03%) |
Mar 30, 2016 | 100.73 | 101.70 | 100.41 | 100.70 | 3,645,797 | +0.10(+0.10%) |
Mar 29, 2016 | 99.07 | 100.79 | 99.03 | 100.61 | 4,621,350 | +0.95(+0.95%) |
Mar 28, 2016 | 99.88 | 100.78 | 99.23 | 99.66 | 4,828,615 | -0.11(-0.11%) |
Mar 24, 2016 | 94.96 | 99.77 | 99.77 | 99.77 | 7,415,438 | +5.80(+6.17%) |
Mar 23, 2016 | 93.73 | 94.58 | 93.59 | 93.97 | 3,658,358 | -0.15(-0.16%) |
Mar 22, 2016 | 94.03 | 94.64 | 93.65 | 94.12 | 2,447,299 | -0.29(-0.31%) |
Mar 21, 2016 | 93.68 | 95.01 | 93.52 | 94.41 | 3,977,920 | +0.34(+0.36%) |
Mar 18, 2016 | 94.91 | 94.91 | 93.56 | 94.07 | 9,871,874 | -0.69(-0.73%) |
Mar 17, 2016 | 93.91 | 94.85 | 93.56 | 94.76 | 3,295,709 | +0.85(+0.90%) |
Mar 16, 2016 | 93.61 | 94.20 | 92.75 | 93.91 | 2,672,595 | +0.45(+0.49%) |
Mar 15, 2016 | 92.58 | 93.65 | 92.00 | 93.46 | 2,739,211 | +0.65(+0.71%) |
Mar 14, 2016 | 91.74 | 93.14 | 91.62 | 92.80 | 3,159,531 | +0.56(+0.61%) |
Mar 11, 2016 | 91.21 | 92.35 | 90.92 | 92.24 | 3,382,770 | +1.83(+2.03%) |
Mar 10, 2016 | 90.46 | 91.13 | 89.12 | 90.41 | 2,757,457 | +0.16(+0.17%) |
Mar 09, 2016 | 89.57 | 90.27 | 89.57 | 90.25 | 2,631,259 | +0.68(+0.76%) |
Mar 08, 2016 | 88.81 | 89.85 | 88.47 | 89.57 | 2,670,047 | +0.19(+0.21%) |
Mar 07, 2016 | 89.42 | 89.52 | 88.60 | 89.38 | 2,102,979 | -0.68(-0.76%) |
Mar 04, 2016 | 89.98 | 90.39 | 89.53 | 90.06 | 1,812,270 | +0.33(+0.37%) |
Mar 03, 2016 | 89.43 | 89.77 | 88.32 | 89.73 | 2,332,811 | +0.12(+0.14%) |
Mar 02, 2016 | 90.32 | 90.32 | 89.02 | 89.61 | 2,790,807 | -0.69(-0.76%) |