Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.54 | 109.54 | 108.46 | 108.75 | 898,376 | -0.32(-0.29%) |
May 27, 2016 | 109.10 | 109.06 | 109.06 | 109.06 | 622,790 | -0.01(-0.01%) |
May 26, 2016 | 109.78 | 109.97 | 109.03 | 109.07 | 577,066 | -0.47(-0.42%) |
May 25, 2016 | 109.66 | 110.38 | 109.39 | 109.54 | 879,757 | +0.29(+0.27%) |
May 24, 2016 | 108.20 | 109.46 | 107.93 | 109.25 | 791,700 | +1.24(+1.15%) |
May 23, 2016 | 108.06 | 108.59 | 107.92 | 108.01 | 1,090,973 | +0.18(+0.16%) |
May 20, 2016 | 108.67 | 108.91 | 107.56 | 107.83 | 816,348 | -0.20(-0.18%) |
May 19, 2016 | 108.06 | 108.74 | 107.11 | 108.03 | 871,606 | +0.00(+0.00%) |
May 18, 2016 | 108.94 | 109.47 | 107.59 | 108.03 | 888,916 | -0.90(-0.83%) |
May 17, 2016 | 109.40 | 110.00 | 108.42 | 108.93 | 2,137,457 | -0.51(-0.47%) |
May 16, 2016 | 108.25 | 109.73 | 108.17 | 109.44 | 1,096,324 | +1.31(+1.21%) |
May 13, 2016 | 109.02 | 109.52 | 107.66 | 108.13 | 886,284 | -1.15(-1.05%) |
May 12, 2016 | 109.93 | 110.12 | 108.75 | 109.28 | 1,332,105 | +0.70(+0.65%) |
May 11, 2016 | 109.99 | 110.32 | 108.52 | 108.58 | 926,369 | -1.45(-1.32%) |
May 10, 2016 | 109.14 | 110.07 | 108.51 | 110.03 | 1,201,311 | +1.30(+1.20%) |
May 09, 2016 | 109.83 | 110.54 | 108.49 | 108.72 | 1,138,686 | -1.50(-1.36%) |
May 06, 2016 | 109.53 | 110.88 | 109.02 | 110.22 | 2,004,108 | +1.01(+0.92%) |
May 05, 2016 | 109.43 | 110.07 | 108.81 | 109.21 | 1,692,890 | +0.30(+0.28%) |
May 04, 2016 | 108.55 | 109.20 | 108.28 | 108.91 | 2,499,754 | -0.22(-0.20%) |
May 03, 2016 | 109.94 | 110.55 | 108.25 | 109.13 | 4,887,810 | -2.08(-1.87%) |
May 02, 2016 | 110.41 | 112.13 | 110.41 | 111.21 | 1,783,901 | -0.02(-0.01%) |
Apr 29, 2016 | 112.52 | 113.33 | 110.88 | 111.22 | 2,160,804 | -2.02(-1.78%) |
Apr 28, 2016 | 112.69 | 115.96 | 111.97 | 113.24 | 2,720,750 | +0.17(+0.15%) |
Apr 27, 2016 | 112.52 | 113.43 | 111.32 | 113.07 | 1,801,768 | +0.62(+0.56%) |
Apr 26, 2016 | 112.98 | 113.39 | 112.06 | 112.44 | 1,235,136 | -0.36(-0.32%) |
Apr 25, 2016 | 112.30 | 112.85 | 111.82 | 112.80 | 1,132,239 | -0.12(-0.11%) |
Apr 22, 2016 | 113.63 | 113.97 | 112.50 | 112.92 | 942,835 | -0.15(-0.13%) |
Apr 21, 2016 | 113.42 | 113.92 | 112.77 | 113.08 | 873,988 | -0.39(-0.34%) |
Apr 20, 2016 | 113.84 | 113.84 | 112.98 | 113.46 | 1,203,058 | -0.28(-0.25%) |
Apr 19, 2016 | 112.41 | 113.75 | 111.80 | 113.75 | 1,428,529 | +2.08(+1.86%) |
Apr 18, 2016 | 110.28 | 111.70 | 109.88 | 111.67 | 896,847 | +1.10(+0.99%) |
Apr 15, 2016 | 110.64 | 110.70 | 109.97 | 110.57 | 894,722 | -0.04(-0.03%) |
Apr 14, 2016 | 110.49 | 110.68 | 109.93 | 110.61 | 1,337,913 | +0.52(+0.47%) |
Apr 13, 2016 | 110.52 | 110.70 | 109.52 | 110.09 | 1,144,040 | +0.13(+0.12%) |
Apr 12, 2016 | 109.61 | 110.42 | 108.90 | 109.96 | 803,657 | +0.66(+0.61%) |
Apr 11, 2016 | 109.38 | 110.06 | 109.12 | 109.29 | 1,227,897 | +0.64(+0.59%) |
Apr 08, 2016 | 109.33 | 109.74 | 108.32 | 108.65 | 674,166 | +0.51(+0.47%) |
Apr 07, 2016 | 109.10 | 109.17 | 107.92 | 108.14 | 958,426 | -1.40(-1.28%) |
Apr 06, 2016 | 108.55 | 109.57 | 107.99 | 109.55 | 947,292 | +0.76(+0.69%) |
Apr 05, 2016 | 108.26 | 109.32 | 107.89 | 108.79 | 1,233,882 | +0.00(+0.00%) |
Apr 04, 2016 | 109.58 | 109.84 | 108.26 | 108.79 | 2,006,996 | -1.99(-1.80%) |
Apr 01, 2016 | 109.40 | 110.96 | 108.18 | 110.78 | 1,748,781 | +0.96(+0.88%) |
Mar 31, 2016 | 110.64 | 111.06 | 109.26 | 109.82 | 1,618,594 | -0.92(-0.83%) |
Mar 30, 2016 | 110.54 | 112.19 | 110.06 | 110.73 | 1,771,190 | +0.82(+0.75%) |
Mar 29, 2016 | 107.81 | 110.62 | 107.26 | 109.91 | 2,618,226 | +1.44(+1.33%) |
Mar 28, 2016 | 107.89 | 108.86 | 107.58 | 108.47 | 2,274,195 | +1.04(+0.97%) |
Mar 24, 2016 | 109.16 | 107.43 | 107.43 | 107.43 | 1,656,387 | -1.64(-1.51%) |
Mar 23, 2016 | 107.96 | 109.08 | 107.26 | 109.08 | 3,310,230 | +0.65(+0.60%) |
Mar 22, 2016 | 106.10 | 109.05 | 105.90 | 108.43 | 3,616,436 | +1.80(+1.69%) |
Mar 21, 2016 | 107.05 | 107.51 | 105.89 | 106.62 | 2,511,411 | -0.68(-0.64%) |
Mar 18, 2016 | 106.93 | 108.18 | 106.33 | 107.31 | 3,828,358 | +0.48(+0.45%) |
Mar 17, 2016 | 103.90 | 107.16 | 103.22 | 106.83 | 2,968,916 | +3.71(+3.60%) |
Mar 16, 2016 | 101.01 | 103.41 | 100.92 | 103.11 | 2,051,242 | +1.52(+1.50%) |
Mar 15, 2016 | 102.36 | 102.67 | 101.27 | 101.59 | 2,260,125 | -1.67(-1.62%) |
Mar 14, 2016 | 103.05 | 103.58 | 102.51 | 103.26 | 3,468,797 | -0.17(-0.16%) |
Mar 11, 2016 | 103.05 | 104.42 | 102.31 | 103.42 | 1,693,606 | +1.42(+1.39%) |
Mar 10, 2016 | 102.67 | 103.14 | 100.81 | 102.01 | 5,568,566 | -0.06(-0.06%) |
Mar 09, 2016 | 102.39 | 102.69 | 101.32 | 102.07 | 8,124,011 | +0.35(+0.34%) |
Mar 08, 2016 | 101.49 | 102.38 | 99.99 | 101.72 | 1,240,407 | -0.59(-0.58%) |
Mar 07, 2016 | 102.08 | 103.07 | 101.39 | 102.31 | 1,184,210 | +0.16(+0.16%) |
Mar 04, 2016 | 102.82 | 102.82 | 101.23 | 102.15 | 1,627,782 | -0.07(-0.07%) |
Mar 03, 2016 | 101.94 | 103.03 | 101.56 | 102.22 | 1,439,494 | +0.50(+0.49%) |
Mar 02, 2016 | 101.11 | 102.30 | 100.53 | 101.72 | 1,230,388 | -0.13(-0.13%) |