Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.86 | 122.74 | 119.86 | 122.74 | 2,295 | +1.06(+0.87%) |
May 27, 2016 | 121.88 | 121.68 | 121.68 | 121.68 | 1,745 | +0.76(+0.63%) |
May 26, 2016 | 122.29 | 122.29 | 120.20 | 120.92 | 719 | -1.01(-0.83%) |
May 25, 2016 | 121.70 | 121.93 | 121.67 | 121.93 | 3,659 | +0.23(+0.19%) |
May 24, 2016 | 119.83 | 121.90 | 119.18 | 121.70 | 2,265 | +2.52(+2.12%) |
May 23, 2016 | 119.18 | 119.18 | 119.18 | 119.18 | 344 | -0.74(-0.62%) |
May 20, 2016 | 120.42 | 122.84 | 119.18 | 119.92 | 2,760 | +0.58(+0.48%) |
May 19, 2016 | 119.58 | 119.58 | 119.27 | 119.34 | 798 | -1.08(-0.90%) |
May 18, 2016 | 119.75 | 120.42 | 119.75 | 120.42 | 868 | +1.25(+1.05%) |
May 17, 2016 | 118.90 | 119.18 | 118.27 | 119.18 | 3,686 | +0.22(+0.18%) |
May 16, 2016 | 117.64 | 119.91 | 117.64 | 118.96 | 2,823 | +1.34(+1.14%) |
May 13, 2016 | 116.89 | 117.62 | 116.89 | 117.62 | 817 | +0.90(+0.77%) |
May 12, 2016 | 117.63 | 117.63 | 116.72 | 116.72 | 1,778 | -0.91(-0.77%) |
May 11, 2016 | 117.62 | 118.26 | 115.38 | 117.63 | 2,253 | -1.19(-1.00%) |
May 10, 2016 | 117.62 | 118.82 | 117.59 | 118.82 | 1,707 | +1.20(+1.02%) |
May 09, 2016 | 116.10 | 117.80 | 114.71 | 117.62 | 2,267 | -1.38(-1.16%) |
May 06, 2016 | 117.79 | 119.17 | 117.34 | 118.99 | 2,757 | +1.59(+1.36%) |
May 05, 2016 | 118.62 | 118.63 | 117.34 | 117.40 | 3,780 | -1.23(-1.04%) |
May 04, 2016 | 118.63 | 118.63 | 118.63 | 118.63 | 574 | +2.72(+2.35%) |
May 03, 2016 | 119.08 | 119.08 | 115.90 | 115.90 | 2,100 | -3.18(-2.67%) |
May 02, 2016 | 117.34 | 119.08 | 115.51 | 119.08 | 1,887 | +1.75(+1.49%) |
Apr 29, 2016 | 115.51 | 117.83 | 115.51 | 117.33 | 1,355 | +1.67(+1.44%) |
Apr 28, 2016 | 115.67 | 115.67 | 115.67 | 115.67 | 905 | +0.98(+0.86%) |
Apr 27, 2016 | 117.83 | 117.83 | 114.68 | 114.68 | 632 | +0.24(+0.21%) |
Apr 26, 2016 | 114.41 | 114.45 | 114.41 | 114.45 | 899 | -0.12(-0.10%) |
Apr 25, 2016 | 112.76 | 114.59 | 112.76 | 114.56 | 886 | +1.56(+1.38%) |
Apr 22, 2016 | 113.68 | 113.68 | 113.01 | 113.01 | 841 | +0.25(+0.22%) |
Apr 21, 2016 | 112.76 | 112.76 | 112.76 | 112.76 | 1,780 | -0.83(-0.73%) |
Apr 20, 2016 | 114.59 | 114.59 | 113.58 | 113.58 | 987 | +1.00(+0.89%) |
Apr 18, 2016 | 114.35 | 112.58 | 112.58 | 112.58 | 730 | -0.11(-0.10%) |
Apr 15, 2016 | 111.84 | 112.74 | 111.84 | 112.69 | 2,437 | -0.80(-0.70%) |
Apr 14, 2016 | 113.22 | 114.66 | 113.22 | 113.49 | 2,287 | -0.12(-0.10%) |
Apr 13, 2016 | 109.92 | 114.59 | 109.92 | 113.61 | 11,178 | +1.31(+1.17%) |
Apr 12, 2016 | 108.77 | 112.30 | 108.77 | 112.30 | 8,906 | +2.11(+1.91%) |
Apr 11, 2016 | 110.24 | 110.28 | 110.19 | 110.19 | 1,246 | +0.41(+0.38%) |
Apr 08, 2016 | 109.21 | 109.78 | 109.21 | 109.78 | 620 | -0.26(-0.23%) |
Apr 07, 2016 | 110.01 | 110.65 | 110.01 | 110.04 | 2,609 | -0.81(-0.73%) |
Apr 06, 2016 | 109.69 | 110.84 | 108.85 | 110.84 | 5,164 | +1.25(+1.14%) |
Apr 05, 2016 | 111.58 | 111.58 | 107.91 | 109.59 | 9,612 | -1.85(-1.66%) |
Apr 04, 2016 | 111.57 | 112.16 | 111.44 | 111.44 | 2,719 | +1.26(+1.15%) |
Apr 01, 2016 | 109.03 | 111.20 | 109.03 | 110.18 | 8,078 | +1.25(+1.15%) |
Mar 31, 2016 | 109.37 | 109.60 | 108.92 | 108.92 | 2,683 | -0.49(-0.45%) |
Mar 30, 2016 | 109.46 | 109.74 | 109.10 | 109.42 | 5,007 | +0.05(+0.04%) |
Mar 29, 2016 | 109.00 | 109.63 | 109.00 | 109.37 | 8,981 | +0.14(+0.13%) |
Mar 28, 2016 | 109.84 | 110.11 | 108.04 | 109.23 | 5,532 | -0.54(-0.49%) |
Mar 24, 2016 | 108.68 | 109.77 | 109.77 | 109.77 | 6,889 | +1.41(+1.30%) |
Mar 23, 2016 | 108.32 | 108.37 | 108.32 | 108.36 | 2,098 | +0.05(+0.05%) |
Mar 22, 2016 | 107.71 | 108.82 | 107.71 | 108.31 | 5,026 | +0.04(+0.03%) |
Mar 21, 2016 | 108.70 | 108.70 | 107.75 | 108.27 | 3,582 | -1.34(-1.23%) |
Mar 18, 2016 | 108.82 | 110.19 | 107.45 | 109.62 | 17,985 | +1.45(+1.34%) |
Mar 17, 2016 | 107.20 | 108.16 | 107.20 | 108.16 | 969 | +0.40(+0.37%) |
Mar 16, 2016 | 108.91 | 108.91 | 107.76 | 107.76 | 1,714 | -1.56(-1.43%) |
Mar 15, 2016 | 109.33 | 109.33 | 109.33 | 109.33 | 669 | -0.95(-0.86%) |
Mar 14, 2016 | 111.56 | 111.56 | 107.93 | 110.28 | 861 | -0.38(-0.34%) |
Mar 11, 2016 | 111.57 | 111.57 | 110.65 | 110.65 | 1,675 | +4.19(+3.93%) |
Mar 10, 2016 | 106.46 | 106.46 | 106.46 | 106.46 | 618 | -0.09(-0.09%) |
Mar 09, 2016 | 106.55 | 106.55 | 106.55 | 106.55 | 482 | +0.07(+0.07%) |
Mar 08, 2016 | 106.86 | 107.48 | 106.36 | 106.48 | 3,221 | -0.62(-0.58%) |
Mar 07, 2016 | 106.76 | 107.10 | 106.45 | 107.10 | 2,479 | +0.92(+0.87%) |
Mar 04, 2016 | 106.69 | 106.69 | 106.18 | 106.18 | 866 | -0.10(-0.10%) |
Mar 03, 2016 | 107.91 | 108.35 | 106.11 | 106.28 | 2,843 | -1.04(-0.97%) |
Mar 02, 2016 | 108.80 | 108.80 | 107.32 | 107.32 | 1,025 | -1.41(-1.30%) |