Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 104.49 | 105.64 | 104.46 | 105.42 | 10,302,785 | +0.25(+0.24%) |
May 27, 2016 | 105.34 | 105.17 | 105.17 | 105.17 | 6,503,988 | -0.15(-0.15%) |
May 26, 2016 | 105.13 | 105.65 | 105.12 | 105.32 | 6,691,298 | +0.54(+0.52%) |
May 25, 2016 | 105.15 | 105.49 | 104.73 | 104.78 | 7,861,923 | -0.40(-0.38%) |
May 24, 2016 | 105.26 | 105.44 | 104.67 | 105.17 | 7,369,122 | -0.47(-0.44%) |
May 23, 2016 | 105.58 | 105.88 | 105.22 | 105.64 | 8,617,982 | +0.23(+0.22%) |
May 20, 2016 | 105.00 | 105.61 | 104.92 | 105.41 | 6,604,344 | +0.08(+0.08%) |
May 19, 2016 | 105.03 | 105.56 | 105.00 | 105.33 | 7,666,669 | +0.45(+0.43%) |
May 18, 2016 | 105.94 | 105.98 | 104.41 | 104.87 | 15,655,923 | -1.52(-1.42%) |
May 17, 2016 | 106.27 | 106.77 | 106.27 | 106.39 | 5,493,311 | +0.18(+0.17%) |
May 16, 2016 | 106.62 | 106.63 | 106.08 | 106.21 | 6,342,782 | -0.92(-0.86%) |
May 13, 2016 | 106.49 | 107.17 | 106.28 | 107.13 | 10,751,022 | +1.03(+0.97%) |
May 12, 2016 | 105.82 | 106.23 | 105.77 | 106.11 | 7,516,163 | -0.49(-0.46%) |
May 11, 2016 | 105.96 | 106.91 | 105.82 | 106.59 | 11,428,464 | +0.60(+0.57%) |
May 10, 2016 | 105.98 | 106.19 | 105.81 | 105.99 | 5,348,616 | +0.01(+0.01%) |
May 09, 2016 | 105.66 | 106.01 | 105.55 | 105.98 | 6,112,836 | +0.33(+0.31%) |
May 06, 2016 | 105.98 | 105.98 | 105.53 | 105.65 | 8,930,051 | -0.45(-0.43%) |
May 05, 2016 | 105.34 | 106.15 | 105.04 | 106.11 | 9,717,764 | +0.70(+0.67%) |
May 04, 2016 | 105.03 | 105.42 | 104.63 | 105.40 | 8,903,616 | +0.58(+0.55%) |
May 03, 2016 | 104.92 | 105.30 | 104.76 | 104.83 | 13,256,711 | +1.30(+1.26%) |
May 02, 2016 | 104.20 | 104.39 | 103.51 | 103.52 | 13,624,933 | -0.84(-0.81%) |
Apr 29, 2016 | 103.61 | 104.63 | 103.41 | 104.36 | 9,194,016 | +0.27(+0.26%) |
Apr 28, 2016 | 103.42 | 104.17 | 103.28 | 104.10 | 9,885,884 | +0.43(+0.41%) |
Apr 27, 2016 | 103.19 | 103.91 | 102.94 | 103.67 | 10,387,788 | +1.02(+1.00%) |
Apr 26, 2016 | 103.06 | 103.06 | 102.54 | 102.65 | 9,719,099 | -0.47(-0.45%) |
Apr 25, 2016 | 103.30 | 103.67 | 103.11 | 103.11 | 6,866,724 | -0.43(-0.41%) |
Apr 22, 2016 | 103.94 | 103.98 | 103.44 | 103.54 | 7,222,976 | -0.27(-0.26%) |
Apr 21, 2016 | 103.61 | 104.11 | 103.48 | 103.81 | 13,827,899 | -0.62(-0.59%) |
Apr 20, 2016 | 105.80 | 106.19 | 104.28 | 104.43 | 13,538,425 | -1.16(-1.10%) |
Apr 19, 2016 | 105.73 | 105.92 | 105.10 | 105.59 | 6,461,565 | -0.33(-0.31%) |
Apr 18, 2016 | 105.94 | 106.03 | 105.40 | 105.92 | 5,562,098 | -0.46(-0.43%) |
Apr 15, 2016 | 105.91 | 106.61 | 105.87 | 106.38 | 7,228,876 | +0.90(+0.86%) |
Apr 14, 2016 | 105.60 | 105.92 | 105.26 | 105.48 | 8,636,975 | -0.51(-0.48%) |
Apr 13, 2016 | 105.42 | 106.14 | 105.28 | 105.98 | 6,456,129 | +0.37(+0.35%) |
Apr 12, 2016 | 105.73 | 106.11 | 105.29 | 105.61 | 5,301,010 | -0.73(-0.69%) |
Apr 11, 2016 | 105.93 | 106.62 | 105.76 | 106.35 | 5,957,304 | -0.14(-0.13%) |
Apr 08, 2016 | 106.61 | 106.80 | 106.18 | 106.48 | 6,923,960 | -0.68(-0.63%) |
Apr 07, 2016 | 106.63 | 107.28 | 106.49 | 107.16 | 7,390,706 | +1.31(+1.23%) |
Apr 06, 2016 | 106.10 | 106.21 | 105.46 | 105.86 | 7,926,497 | -0.78(-0.73%) |
Apr 05, 2016 | 106.48 | 106.77 | 106.30 | 106.63 | 8,036,749 | +1.15(+1.09%) |
Apr 04, 2016 | 105.50 | 105.65 | 105.08 | 105.48 | 6,378,335 | +0.06(+0.06%) |
Apr 01, 2016 | 105.65 | 105.78 | 104.78 | 105.41 | 11,580,486 | +0.49(+0.47%) |
Mar 31, 2016 | 104.41 | 105.08 | 104.26 | 104.92 | 9,750,426 | +0.74(+0.71%) |
Mar 30, 2016 | 104.45 | 104.49 | 103.61 | 104.18 | 10,554,158 | -1.11(-1.05%) |
Mar 29, 2016 | 104.73 | 105.31 | 104.45 | 105.29 | 11,696,203 | +1.09(+1.05%) |
Mar 28, 2016 | 103.93 | 104.56 | 103.85 | 104.20 | 6,297,313 | +0.14(+0.13%) |
Mar 24, 2016 | 104.90 | 104.06 | 104.06 | 104.06 | 7,896,493 | +0.04(+0.04%) |
Mar 23, 2016 | 103.15 | 104.28 | 103.05 | 104.02 | 13,230,398 | +1.16(+1.13%) |
Mar 22, 2016 | 103.49 | 103.64 | 102.77 | 102.86 | 6,221,668 | -0.02(-0.02%) |
Mar 21, 2016 | 103.02 | 103.32 | 102.62 | 102.88 | 6,865,191 | -0.80(-0.77%) |
Mar 18, 2016 | 103.66 | 104.04 | 103.39 | 103.67 | 10,206,102 | +0.22(+0.21%) |
Mar 17, 2016 | 103.23 | 103.90 | 103.22 | 103.46 | 9,716,677 | +0.43(+0.41%) |
Mar 16, 2016 | 102.62 | 103.24 | 102.32 | 103.03 | 12,111,053 | +0.30(+0.30%) |
Mar 15, 2016 | 103.22 | 103.35 | 102.51 | 102.73 | 7,983,041 | +0.10(+0.09%) |
Mar 14, 2016 | 102.68 | 103.14 | 102.55 | 102.63 | 6,444,604 | +0.32(+0.31%) |
Mar 11, 2016 | 103.48 | 103.53 | 102.19 | 102.31 | 11,112,835 | -1.04(-1.01%) |
Mar 10, 2016 | 104.03 | 104.30 | 102.76 | 103.35 | 12,562,940 | -0.43(-0.41%) |
Mar 09, 2016 | 103.69 | 104.18 | 103.47 | 103.78 | 8,956,106 | -0.64(-0.61%) |
Mar 08, 2016 | 104.71 | 105.22 | 104.39 | 104.41 | 8,931,996 | +1.14(+1.10%) |
Mar 07, 2016 | 103.19 | 103.36 | 102.86 | 103.27 | 6,838,037 | -0.03(-0.03%) |
Mar 04, 2016 | 103.43 | 103.73 | 102.89 | 103.31 | 10,814,074 | -0.67(-0.64%) |
Mar 03, 2016 | 103.68 | 104.38 | 103.44 | 103.97 | 7,961,271 | +0.38(+0.36%) |
Mar 02, 2016 | 103.08 | 103.60 | 102.99 | 103.59 | 8,773,345 | +0.42(+0.41%) |