Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 115.44 | 115.86 | 115.14 | 115.64 | 37,949 | +0.42(+0.36%) |
May 27, 2016 | 115.30 | 115.22 | 115.22 | 115.22 | 18,209 | +0.58(+0.51%) |
May 26, 2016 | 115.36 | 115.48 | 114.31 | 114.64 | 116,044 | -0.73(-0.63%) |
May 25, 2016 | 114.77 | 115.69 | 114.70 | 115.37 | 45,291 | +1.19(+1.04%) |
May 24, 2016 | 112.85 | 114.49 | 112.85 | 114.18 | 49,643 | +1.47(+1.30%) |
May 23, 2016 | 113.16 | 113.38 | 112.65 | 112.71 | 108,481 | -0.68(-0.60%) |
May 20, 2016 | 112.83 | 113.64 | 112.75 | 113.40 | 25,674 | +0.97(+0.86%) |
May 19, 2016 | 112.13 | 113.54 | 111.37 | 112.43 | 56,699 | -0.55(-0.49%) |
May 18, 2016 | 112.56 | 113.68 | 112.25 | 112.98 | 93,573 | +0.09(+0.08%) |
May 17, 2016 | 113.28 | 114.18 | 112.45 | 112.89 | 54,657 | -0.78(-0.68%) |
May 16, 2016 | 112.08 | 113.70 | 112.08 | 113.66 | 33,579 | +1.36(+1.21%) |
May 13, 2016 | 112.12 | 112.88 | 111.86 | 112.31 | 27,965 | -0.10(-0.09%) |
May 12, 2016 | 114.97 | 114.97 | 111.77 | 112.41 | 43,663 | -2.43(-2.11%) |
May 11, 2016 | 116.20 | 116.46 | 114.78 | 114.84 | 26,067 | -1.30(-1.12%) |
May 10, 2016 | 115.92 | 116.19 | 115.08 | 116.14 | 23,262 | +0.64(+0.56%) |
May 09, 2016 | 114.59 | 115.79 | 114.43 | 115.49 | 37,639 | +0.78(+0.68%) |
May 06, 2016 | 114.57 | 115.37 | 113.92 | 114.71 | 51,634 | -0.14(-0.12%) |
May 05, 2016 | 115.04 | 115.56 | 114.59 | 114.84 | 44,935 | -0.20(-0.18%) |
May 04, 2016 | 115.38 | 116.03 | 114.68 | 115.05 | 42,156 | -1.03(-0.89%) |
May 03, 2016 | 115.58 | 116.75 | 115.20 | 116.08 | 95,618 | -0.56(-0.48%) |
May 02, 2016 | 116.72 | 116.90 | 115.78 | 116.64 | 32,753 | +0.15(+0.13%) |
Apr 29, 2016 | 117.16 | 117.23 | 115.18 | 116.50 | 86,334 | -1.54(-1.31%) |
Apr 28, 2016 | 118.32 | 120.13 | 117.84 | 118.04 | 33,449 | -0.85(-0.71%) |
Apr 27, 2016 | 118.96 | 119.12 | 117.95 | 118.89 | 56,239 | -0.07(-0.06%) |
Apr 26, 2016 | 118.00 | 118.98 | 117.84 | 118.96 | 53,274 | +1.52(+1.30%) |
Apr 25, 2016 | 118.19 | 118.41 | 116.94 | 117.44 | 42,150 | -0.81(-0.69%) |
Apr 22, 2016 | 117.02 | 118.31 | 117.02 | 118.25 | 121,963 | +1.42(+1.22%) |
Apr 21, 2016 | 117.06 | 117.57 | 116.52 | 116.83 | 91,812 | -0.22(-0.19%) |
Apr 20, 2016 | 115.50 | 117.61 | 115.24 | 117.05 | 31,025 | +1.68(+1.46%) |
Apr 19, 2016 | 115.33 | 116.06 | 114.80 | 115.37 | 39,895 | +0.53(+0.47%) |
Apr 18, 2016 | 113.96 | 114.89 | 113.82 | 114.84 | 28,326 | +0.67(+0.59%) |
Apr 15, 2016 | 113.85 | 114.31 | 112.67 | 114.16 | 52,609 | +0.02(+0.02%) |
Apr 14, 2016 | 113.84 | 114.46 | 113.52 | 114.14 | 85,764 | +0.36(+0.32%) |
Apr 13, 2016 | 112.85 | 114.04 | 112.82 | 113.78 | 29,823 | +1.58(+1.41%) |
Apr 12, 2016 | 111.11 | 112.22 | 110.97 | 112.21 | 57,301 | +1.27(+1.15%) |
Apr 11, 2016 | 112.14 | 112.32 | 110.80 | 110.93 | 77,188 | -0.89(-0.79%) |
Apr 08, 2016 | 112.84 | 113.19 | 111.44 | 111.82 | 188,585 | -0.30(-0.27%) |
Apr 07, 2016 | 112.27 | 113.22 | 111.46 | 112.12 | 51,705 | -0.91(-0.81%) |
Apr 06, 2016 | 111.32 | 113.06 | 111.32 | 113.04 | 80,611 | +1.65(+1.48%) |
Apr 05, 2016 | 112.70 | 112.70 | 111.28 | 111.39 | 89,179 | -2.07(-1.82%) |
Apr 04, 2016 | 113.50 | 113.81 | 112.93 | 113.45 | 29,251 | -0.00(-0.00%) |
Apr 01, 2016 | 112.05 | 113.52 | 111.49 | 113.45 | 48,127 | +0.91(+0.81%) |
Mar 31, 2016 | 112.85 | 113.11 | 112.37 | 112.54 | 38,173 | -0.38(-0.34%) |
Mar 30, 2016 | 113.06 | 113.73 | 112.69 | 112.92 | 34,443 | +0.20(+0.18%) |
Mar 29, 2016 | 110.46 | 112.80 | 110.46 | 112.71 | 44,899 | +2.18(+1.97%) |
Mar 28, 2016 | 110.67 | 111.08 | 110.07 | 110.54 | 118,681 | +0.11(+0.10%) |
Mar 24, 2016 | 110.31 | 110.43 | 110.43 | 110.43 | 196,944 | -0.49(-0.44%) |
Mar 23, 2016 | 111.50 | 111.89 | 110.76 | 110.92 | 373,954 | -0.21(-0.19%) |
Mar 22, 2016 | 109.81 | 111.45 | 109.65 | 111.12 | 66,963 | +0.69(+0.63%) |
Mar 21, 2016 | 110.59 | 111.28 | 109.72 | 110.43 | 50,938 | -0.45(-0.41%) |
Mar 18, 2016 | 108.67 | 111.29 | 108.50 | 110.88 | 73,235 | +2.33(+2.15%) |
Mar 17, 2016 | 109.72 | 109.78 | 107.10 | 108.55 | 121,617 | -1.44(-1.31%) |
Mar 16, 2016 | 109.13 | 110.39 | 108.99 | 109.99 | 102,797 | +0.66(+0.61%) |
Mar 15, 2016 | 110.60 | 110.66 | 109.15 | 109.32 | 82,986 | -2.06(-1.85%) |
Mar 14, 2016 | 111.09 | 111.87 | 110.78 | 111.38 | 365,219 | -0.28(-0.25%) |
Mar 11, 2016 | 109.18 | 111.66 | 109.16 | 111.66 | 20,226 | +3.15(+2.90%) |
Mar 10, 2016 | 109.15 | 110.01 | 107.85 | 108.51 | 68,233 | -0.11(-0.11%) |
Mar 09, 2016 | 108.50 | 108.73 | 107.77 | 108.62 | 14,716 | +0.57(+0.53%) |
Mar 08, 2016 | 109.57 | 109.57 | 107.96 | 108.05 | 322,105 | -1.95(-1.78%) |
Mar 07, 2016 | 108.47 | 110.61 | 108.47 | 110.01 | 55,715 | +0.38(+0.34%) |
Mar 04, 2016 | 109.88 | 110.43 | 109.41 | 109.63 | 18,021 | -0.65(-0.59%) |
Mar 03, 2016 | 108.64 | 110.29 | 108.31 | 110.28 | 40,667 | +1.47(+1.36%) |
Mar 02, 2016 | 108.50 | 108.87 | 107.81 | 108.81 | 32,424 | +0.32(+0.30%) |