Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.60 | 107.13 | 105.91 | 106.44 | 801,680 | -0.05(-0.05%) |
May 27, 2016 | 106.07 | 106.49 | 106.49 | 106.49 | 488,535 | +0.58(+0.55%) |
May 26, 2016 | 106.13 | 106.43 | 105.07 | 105.91 | 837,231 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.55 | 105.86 | 106.13 | 1,363,650 | -0.48(-0.45%) |
May 24, 2016 | 105.74 | 106.94 | 103.99 | 106.61 | 773,990 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.56 | 103.74 | 105.31 | 651,855 | -0.01(-0.01%) |
May 20, 2016 | 105.31 | 105.68 | 104.79 | 105.32 | 622,164 | +0.42(+0.41%) |
May 19, 2016 | 104.51 | 105.91 | 104.06 | 104.90 | 564,736 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.47 | 103.99 | 105.05 | 713,870 | +0.08(+0.07%) |
May 17, 2016 | 105.97 | 106.28 | 104.09 | 104.97 | 1,040,596 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.53 | 105.03 | 106.01 | 1,052,126 | +0.52(+0.49%) |
May 13, 2016 | 104.47 | 105.72 | 104.47 | 105.50 | 1,329,872 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.80 | 103.60 | 104.62 | 634,474 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.37 | 105.42 | 898,486 | +0.03(+0.02%) |
May 10, 2016 | 104.36 | 105.45 | 103.82 | 105.40 | 954,461 | +1.46(+1.41%) |
May 09, 2016 | 103.10 | 104.60 | 102.33 | 103.93 | 735,835 | +0.54(+0.52%) |
May 06, 2016 | 102.97 | 103.71 | 102.20 | 103.39 | 1,082,915 | -0.17(-0.16%) |
May 05, 2016 | 103.24 | 104.20 | 102.89 | 103.56 | 821,075 | +0.26(+0.25%) |
May 04, 2016 | 103.54 | 104.38 | 102.94 | 103.30 | 974,335 | -0.96(-0.92%) |
May 03, 2016 | 103.75 | 104.81 | 103.33 | 104.26 | 1,037,263 | -0.44(-0.42%) |
May 02, 2016 | 104.30 | 105.04 | 103.98 | 104.70 | 943,336 | +0.45(+0.43%) |
Apr 29, 2016 | 104.13 | 104.60 | 103.42 | 104.25 | 943,506 | -0.21(-0.20%) |
Apr 28, 2016 | 104.82 | 106.73 | 104.21 | 104.46 | 898,686 | -1.19(-1.13%) |
Apr 27, 2016 | 105.65 | 105.81 | 104.24 | 105.65 | 1,438,070 | +0.22(+0.20%) |
Apr 26, 2016 | 104.39 | 105.69 | 104.11 | 105.43 | 2,168,363 | +1.37(+1.31%) |
Apr 25, 2016 | 104.22 | 106.02 | 101.73 | 104.07 | 3,007,653 | +2.77(+2.73%) |
Apr 22, 2016 | 100.83 | 101.50 | 99.60 | 101.30 | 1,855,221 | +0.64(+0.64%) |
Apr 21, 2016 | 98.81 | 101.49 | 98.45 | 100.66 | 2,708,083 | +1.66(+1.67%) |
Apr 20, 2016 | 99.24 | 99.48 | 98.37 | 99.00 | 1,157,638 | +0.02(+0.02%) |
Apr 19, 2016 | 99.28 | 99.64 | 98.59 | 98.98 | 885,094 | +0.14(+0.14%) |
Apr 18, 2016 | 99.38 | 100.25 | 98.76 | 98.84 | 1,701,221 | -0.62(-0.62%) |
Apr 15, 2016 | 99.19 | 99.59 | 98.35 | 99.46 | 789,075 | +0.46(+0.46%) |
Apr 14, 2016 | 98.33 | 99.40 | 98.04 | 99.00 | 787,729 | +0.63(+0.64%) |
Apr 13, 2016 | 98.24 | 98.65 | 97.64 | 98.37 | 910,586 | +0.57(+0.59%) |
Apr 12, 2016 | 97.87 | 98.37 | 97.34 | 97.80 | 1,123,843 | -0.07(-0.07%) |
Apr 11, 2016 | 98.66 | 99.04 | 97.54 | 97.86 | 715,266 | -0.73(-0.74%) |
Apr 08, 2016 | 99.28 | 99.58 | 98.36 | 98.59 | 589,713 | +0.05(+0.05%) |
Apr 07, 2016 | 98.75 | 99.88 | 98.06 | 98.54 | 801,502 | -0.94(-0.94%) |
Apr 06, 2016 | 97.46 | 99.86 | 97.33 | 99.48 | 1,750,959 | +1.91(+1.95%) |
Apr 05, 2016 | 97.65 | 98.64 | 97.39 | 97.58 | 1,130,841 | -0.82(-0.83%) |
Apr 04, 2016 | 98.69 | 99.33 | 97.87 | 98.39 | 706,360 | -0.12(-0.13%) |
Apr 01, 2016 | 97.09 | 98.73 | 96.48 | 98.52 | 744,072 | +1.08(+1.11%) |
Mar 31, 2016 | 97.20 | 97.76 | 96.31 | 97.44 | 1,080,654 | -0.60(-0.61%) |
Mar 30, 2016 | 96.46 | 98.81 | 96.29 | 98.04 | 1,018,528 | +1.76(+1.82%) |
Mar 29, 2016 | 95.09 | 96.36 | 94.38 | 96.28 | 980,630 | +1.34(+1.41%) |
Mar 28, 2016 | 95.16 | 95.40 | 93.90 | 94.94 | 799,467 | +0.09(+0.10%) |
Mar 24, 2016 | 94.10 | 94.85 | 94.85 | 94.85 | 742,420 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.29 | 94.46 | 94.77 | 849,745 | +0.02(+0.03%) |
Mar 22, 2016 | 94.71 | 95.37 | 94.07 | 94.74 | 874,940 | -0.19(-0.20%) |
Mar 21, 2016 | 95.29 | 95.32 | 94.08 | 94.93 | 662,104 | -0.46(-0.48%) |
Mar 18, 2016 | 93.67 | 96.27 | 93.63 | 95.39 | 1,373,729 | +1.95(+2.08%) |
Mar 17, 2016 | 94.93 | 95.27 | 92.78 | 93.44 | 1,188,257 | -1.45(-1.53%) |
Mar 16, 2016 | 93.64 | 95.38 | 93.42 | 94.89 | 853,787 | +1.24(+1.32%) |
Mar 15, 2016 | 95.08 | 95.26 | 93.41 | 93.65 | 828,358 | -2.04(-2.13%) |
Mar 14, 2016 | 95.93 | 96.60 | 95.37 | 95.69 | 771,622 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.03 | 92.97 | 96.07 | 1,824,087 | +3.38(+3.64%) |
Mar 10, 2016 | 92.75 | 93.19 | 91.91 | 92.70 | 1,139,907 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.45 | 1,045,292 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.56 | 91.68 | 91.77 | 1,107,098 | -1.26(-1.35%) |
Mar 07, 2016 | 93.01 | 94.73 | 92.85 | 93.03 | 1,321,394 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.31 | 1,636,017 | +0.21(+0.22%) |
Mar 03, 2016 | 91.29 | 93.29 | 91.22 | 93.10 | 1,549,898 | +1.71(+1.87%) |
Mar 02, 2016 | 92.13 | 92.47 | 90.77 | 91.40 | 996,955 | -1.09(-1.18%) |