Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.54 | 107.50 | 105.01 | 106.48 | 142,132 | +0.46(+0.43%) |
May 27, 2016 | 104.74 | 106.02 | 106.02 | 106.02 | 89,276 | +0.94(+0.89%) |
May 26, 2016 | 105.06 | 105.85 | 104.41 | 105.08 | 124,302 | +0.26(+0.25%) |
May 25, 2016 | 103.84 | 104.94 | 102.93 | 104.82 | 179,969 | +1.47(+1.42%) |
May 24, 2016 | 100.84 | 103.73 | 100.75 | 103.35 | 228,811 | +2.72(+2.71%) |
May 23, 2016 | 101.24 | 102.03 | 100.05 | 100.63 | 152,749 | -0.53(-0.52%) |
May 20, 2016 | 100.71 | 102.23 | 99.81 | 101.16 | 90,690 | +1.10(+1.09%) |
May 19, 2016 | 99.95 | 101.31 | 98.53 | 100.06 | 125,274 | -0.52(-0.52%) |
May 18, 2016 | 99.68 | 101.72 | 99.21 | 100.58 | 249,212 | +0.78(+0.78%) |
May 17, 2016 | 102.01 | 102.43 | 99.43 | 99.80 | 156,155 | -2.64(-2.58%) |
May 16, 2016 | 101.78 | 102.79 | 101.78 | 102.45 | 213,138 | +0.45(+0.45%) |
May 13, 2016 | 102.45 | 103.89 | 101.83 | 101.99 | 140,112 | -0.74(-0.72%) |
May 12, 2016 | 103.43 | 104.00 | 102.30 | 102.73 | 166,257 | -0.46(-0.45%) |
May 11, 2016 | 104.64 | 105.48 | 103.18 | 103.20 | 114,608 | -1.20(-1.15%) |
May 10, 2016 | 103.36 | 104.51 | 102.48 | 104.39 | 144,217 | +1.73(+1.69%) |
May 09, 2016 | 103.36 | 103.85 | 101.85 | 102.66 | 193,355 | -0.63(-0.61%) |
May 06, 2016 | 108.00 | 108.03 | 102.23 | 103.29 | 442,919 | -5.28(-4.86%) |
May 05, 2016 | 107.69 | 112.63 | 106.56 | 108.57 | 242,290 | -1.00(-0.91%) |
May 04, 2016 | 109.09 | 110.08 | 107.77 | 109.57 | 159,147 | -0.37(-0.34%) |
May 03, 2016 | 109.15 | 110.79 | 108.11 | 109.94 | 167,684 | +0.54(+0.49%) |
May 02, 2016 | 108.47 | 109.75 | 107.21 | 109.40 | 130,871 | +1.40(+1.30%) |
Apr 29, 2016 | 108.72 | 109.11 | 107.42 | 108.00 | 104,165 | -1.23(-1.13%) |
Apr 28, 2016 | 111.27 | 111.95 | 109.00 | 109.23 | 114,047 | -2.92(-2.60%) |
Apr 27, 2016 | 111.82 | 112.67 | 110.25 | 112.16 | 48,945 | -0.05(-0.04%) |
Apr 26, 2016 | 110.44 | 112.57 | 109.96 | 112.20 | 76,918 | +1.48(+1.34%) |
Apr 25, 2016 | 111.62 | 112.12 | 109.88 | 110.72 | 108,245 | -0.69(-0.62%) |
Apr 22, 2016 | 110.00 | 111.66 | 109.45 | 111.40 | 102,739 | +1.18(+1.07%) |
Apr 21, 2016 | 111.21 | 111.45 | 110.20 | 110.23 | 139,754 | -1.26(-1.13%) |
Apr 20, 2016 | 111.96 | 112.59 | 110.62 | 111.49 | 64,853 | -0.74(-0.66%) |
Apr 19, 2016 | 113.17 | 113.31 | 111.27 | 112.23 | 87,239 | -0.91(-0.80%) |
Apr 18, 2016 | 111.50 | 113.29 | 111.33 | 113.14 | 92,007 | +1.28(+1.14%) |
Apr 15, 2016 | 112.56 | 112.56 | 110.62 | 111.86 | 115,040 | -1.37(-1.21%) |
Apr 14, 2016 | 112.71 | 114.01 | 111.36 | 113.23 | 140,435 | +0.84(+0.75%) |
Apr 13, 2016 | 110.26 | 112.57 | 109.66 | 112.39 | 132,546 | +2.39(+2.17%) |
Apr 12, 2016 | 109.61 | 112.74 | 108.57 | 110.00 | 127,523 | +0.40(+0.36%) |
Apr 11, 2016 | 110.19 | 112.37 | 109.40 | 109.60 | 84,829 | -0.29(-0.26%) |
Apr 08, 2016 | 110.38 | 111.43 | 109.50 | 109.88 | 72,100 | +0.00(+0.00%) |
Apr 07, 2016 | 110.45 | 111.49 | 109.25 | 109.88 | 119,734 | -0.80(-0.72%) |
Apr 06, 2016 | 110.10 | 111.64 | 109.25 | 110.68 | 114,997 | +0.18(+0.16%) |
Apr 05, 2016 | 112.34 | 112.53 | 110.43 | 110.50 | 105,479 | -2.24(-1.99%) |
Apr 04, 2016 | 114.19 | 114.19 | 112.17 | 112.75 | 134,231 | -1.67(-1.46%) |
Apr 01, 2016 | 114.34 | 114.69 | 113.30 | 114.42 | 102,557 | +0.27(+0.24%) |
Mar 31, 2016 | 114.42 | 115.10 | 113.83 | 114.15 | 112,287 | +0.27(+0.24%) |
Mar 30, 2016 | 114.97 | 115.21 | 113.39 | 113.88 | 98,944 | -0.83(-0.73%) |
Mar 29, 2016 | 110.75 | 114.91 | 110.36 | 114.71 | 244,578 | +4.66(+4.24%) |
Mar 28, 2016 | 110.71 | 111.28 | 109.58 | 110.05 | 95,726 | -0.35(-0.32%) |
Mar 24, 2016 | 110.34 | 110.40 | 110.40 | 110.40 | 281,489 | -0.54(-0.48%) |
Mar 23, 2016 | 111.19 | 112.13 | 110.30 | 110.94 | 93,694 | -0.44(-0.39%) |
Mar 22, 2016 | 111.66 | 111.83 | 110.93 | 111.38 | 141,017 | -0.54(-0.48%) |
Mar 21, 2016 | 113.39 | 113.39 | 111.52 | 111.91 | 98,256 | -1.90(-1.67%) |
Mar 18, 2016 | 113.89 | 115.52 | 112.65 | 113.81 | 264,003 | +0.66(+0.58%) |
Mar 17, 2016 | 111.45 | 113.41 | 110.22 | 113.16 | 133,032 | +1.59(+1.43%) |
Mar 16, 2016 | 111.61 | 112.38 | 110.83 | 111.56 | 158,683 | +0.37(+0.33%) |
Mar 15, 2016 | 110.46 | 112.11 | 110.08 | 111.19 | 98,242 | -0.16(-0.14%) |
Mar 14, 2016 | 110.27 | 111.95 | 107.98 | 111.35 | 163,946 | +1.04(+0.94%) |
Mar 11, 2016 | 108.54 | 110.81 | 108.39 | 110.31 | 163,692 | +2.43(+2.25%) |
Mar 10, 2016 | 108.08 | 108.26 | 106.45 | 107.88 | 102,797 | +0.06(+0.05%) |
Mar 09, 2016 | 107.73 | 108.53 | 106.88 | 107.83 | 101,271 | +0.44(+0.41%) |
Mar 08, 2016 | 108.26 | 108.62 | 106.95 | 107.39 | 64,770 | -1.25(-1.15%) |
Mar 07, 2016 | 107.98 | 108.68 | 107.47 | 108.64 | 136,802 | +0.15(+0.14%) |
Mar 04, 2016 | 108.65 | 108.82 | 107.36 | 108.49 | 158,613 | -0.06(-0.05%) |
Mar 03, 2016 | 108.94 | 109.46 | 108.24 | 108.55 | 114,302 | -0.32(-0.29%) |
Mar 02, 2016 | 107.73 | 110.11 | 107.73 | 108.86 | 142,922 | +0.94(+0.87%) |