Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.90 | 110.80 | 107.92 | 108.22 | 794,646 | -1.68(-1.53%) |
May 27, 2016 | 111.91 | 109.90 | 109.90 | 109.90 | 322,587 | -2.39(-2.12%) |
May 26, 2016 | 111.81 | 112.58 | 111.60 | 112.29 | 423,382 | +1.09(+0.98%) |
May 25, 2016 | 110.26 | 111.43 | 109.28 | 111.20 | 292,821 | +2.24(+2.05%) |
May 24, 2016 | 110.12 | 110.12 | 108.78 | 108.96 | 302,428 | +0.15(+0.14%) |
May 23, 2016 | 107.18 | 110.07 | 106.14 | 108.81 | 292,768 | +1.13(+1.05%) |
May 20, 2016 | 108.83 | 109.02 | 107.38 | 107.68 | 343,975 | -0.14(-0.13%) |
May 19, 2016 | 111.31 | 111.31 | 106.53 | 107.82 | 689,691 | -4.01(-3.58%) |
May 18, 2016 | 112.86 | 114.09 | 111.16 | 111.82 | 447,805 | -1.35(-1.19%) |
May 17, 2016 | 112.78 | 114.37 | 112.06 | 113.17 | 371,533 | -0.23(-0.20%) |
May 16, 2016 | 111.75 | 115.41 | 111.32 | 113.41 | 661,163 | +1.83(+1.64%) |
May 13, 2016 | 111.03 | 118.28 | 110.14 | 111.58 | 914,739 | +0.79(+0.71%) |
May 12, 2016 | 110.83 | 112.16 | 109.53 | 110.79 | 355,936 | +0.34(+0.31%) |
May 11, 2016 | 110.09 | 111.77 | 109.11 | 110.45 | 426,597 | +0.63(+0.58%) |
May 10, 2016 | 107.28 | 111.24 | 106.27 | 109.82 | 785,387 | +3.59(+3.38%) |
May 09, 2016 | 107.42 | 107.89 | 105.58 | 106.23 | 475,837 | -1.85(-1.71%) |
May 06, 2016 | 105.90 | 108.30 | 103.17 | 108.08 | 489,449 | +2.59(+2.46%) |
May 05, 2016 | 105.76 | 106.61 | 104.64 | 105.49 | 599,800 | +0.80(+0.76%) |
May 04, 2016 | 107.42 | 107.42 | 103.80 | 104.69 | 1,351,854 | -3.17(-2.93%) |
May 03, 2016 | 110.37 | 110.89 | 107.45 | 107.86 | 467,666 | -4.06(-3.63%) |
May 02, 2016 | 112.32 | 112.97 | 111.46 | 111.92 | 276,355 | -0.33(-0.30%) |
Apr 29, 2016 | 112.12 | 112.79 | 111.34 | 112.25 | 419,373 | +0.06(+0.06%) |
Apr 28, 2016 | 110.30 | 112.52 | 110.30 | 112.19 | 469,347 | -0.05(-0.05%) |
Apr 27, 2016 | 111.61 | 112.42 | 111.16 | 112.24 | 660,438 | +1.30(+1.17%) |
Apr 26, 2016 | 110.16 | 111.06 | 109.38 | 110.94 | 400,818 | +1.85(+1.70%) |
Apr 25, 2016 | 109.35 | 109.95 | 107.66 | 109.09 | 456,858 | -0.85(-0.77%) |
Apr 22, 2016 | 110.46 | 111.27 | 109.59 | 109.94 | 293,038 | -0.94(-0.85%) |
Apr 21, 2016 | 111.03 | 111.49 | 110.39 | 110.88 | 400,209 | -0.05(-0.04%) |
Apr 20, 2016 | 109.60 | 111.15 | 109.25 | 110.93 | 516,702 | +0.46(+0.42%) |
Apr 19, 2016 | 107.93 | 110.46 | 107.47 | 110.46 | 716,987 | +2.66(+2.46%) |
Apr 18, 2016 | 106.52 | 108.42 | 105.47 | 107.81 | 611,739 | +0.60(+0.56%) |
Apr 15, 2016 | 108.24 | 109.08 | 106.65 | 107.21 | 446,742 | -1.13(-1.04%) |
Apr 14, 2016 | 106.66 | 109.61 | 106.66 | 108.33 | 707,024 | -0.68(-0.63%) |
Apr 13, 2016 | 110.64 | 112.36 | 108.41 | 109.02 | 683,484 | -0.83(-0.76%) |
Apr 12, 2016 | 104.80 | 110.12 | 104.38 | 109.85 | 1,054,238 | +4.75(+4.52%) |
Apr 11, 2016 | 98.73 | 107.56 | 98.73 | 105.11 | 1,498,779 | +9.71(+10.17%) |
Apr 08, 2016 | 94.37 | 95.59 | 92.18 | 95.40 | 1,054,473 | +2.16(+2.31%) |
Apr 07, 2016 | 93.80 | 94.25 | 92.58 | 93.24 | 721,253 | -1.42(-1.50%) |
Apr 06, 2016 | 95.50 | 95.71 | 93.70 | 94.66 | 608,975 | -1.09(-1.13%) |
Apr 05, 2016 | 96.35 | 96.35 | 94.31 | 95.75 | 484,371 | -1.63(-1.68%) |
Apr 04, 2016 | 96.58 | 97.51 | 95.51 | 97.38 | 655,901 | +0.18(+0.19%) |
Apr 01, 2016 | 98.63 | 99.34 | 96.87 | 97.20 | 588,487 | -2.29(-2.31%) |
Mar 31, 2016 | 99.14 | 99.71 | 98.35 | 99.49 | 569,817 | -0.06(-0.06%) |
Mar 30, 2016 | 97.15 | 99.78 | 97.15 | 99.55 | 426,164 | +3.04(+3.15%) |
Mar 29, 2016 | 93.47 | 96.59 | 92.86 | 96.52 | 495,377 | +2.43(+2.58%) |
Mar 28, 2016 | 94.13 | 94.46 | 93.46 | 94.09 | 450,635 | -0.08(-0.08%) |
Mar 24, 2016 | 95.43 | 94.16 | 94.16 | 94.16 | 484,047 | -1.96(-2.04%) |
Mar 23, 2016 | 96.85 | 97.14 | 95.32 | 96.12 | 637,756 | -1.13(-1.16%) |
Mar 22, 2016 | 99.03 | 99.32 | 97.15 | 97.25 | 620,414 | -2.65(-2.65%) |
Mar 21, 2016 | 101.76 | 101.76 | 99.71 | 99.90 | 1,012,815 | -1.92(-1.89%) |
Mar 18, 2016 | 101.36 | 102.44 | 101.06 | 101.82 | 925,812 | +0.72(+0.71%) |
Mar 17, 2016 | 96.55 | 102.06 | 96.27 | 101.10 | 719,779 | +4.77(+4.95%) |
Mar 16, 2016 | 95.69 | 96.74 | 94.91 | 96.33 | 639,012 | -0.24(-0.24%) |
Mar 15, 2016 | 97.21 | 98.43 | 95.67 | 96.57 | 360,223 | -1.69(-1.72%) |
Mar 14, 2016 | 97.97 | 98.81 | 97.40 | 98.26 | 322,592 | -0.04(-0.04%) |
Mar 11, 2016 | 98.73 | 98.78 | 97.24 | 98.30 | 473,207 | +0.39(+0.40%) |
Mar 10, 2016 | 98.67 | 98.98 | 95.23 | 97.91 | 668,633 | -0.23(-0.23%) |
Mar 09, 2016 | 95.86 | 98.81 | 95.48 | 98.14 | 583,601 | +3.00(+3.15%) |
Mar 08, 2016 | 96.45 | 96.76 | 94.87 | 95.14 | 580,007 | -1.91(-1.96%) |
Mar 07, 2016 | 97.99 | 98.60 | 96.55 | 97.05 | 569,218 | -1.46(-1.48%) |
Mar 04, 2016 | 97.88 | 98.51 | 96.86 | 98.51 | 494,924 | +1.56(+1.61%) |
Mar 03, 2016 | 95.31 | 97.04 | 95.00 | 96.95 | 461,647 | +1.30(+1.36%) |
Mar 02, 2016 | 91.24 | 95.92 | 90.49 | 95.65 | 540,159 | +4.62(+5.07%) |