Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.14 | 102.37 | 100.82 | 101.17 | 6,368,712 | -0.79(-0.77%) |
May 27, 2016 | 102.13 | 101.96 | 101.96 | 101.96 | 2,877,000 | +0.06(+0.06%) |
May 26, 2016 | 101.20 | 101.96 | 101.01 | 101.90 | 4,543,050 | +0.81(+0.80%) |
May 25, 2016 | 101.17 | 101.60 | 100.96 | 101.09 | 3,223,789 | +0.00(+0.00%) |
May 24, 2016 | 100.91 | 101.38 | 100.69 | 101.09 | 3,446,254 | +0.67(+0.67%) |
May 23, 2016 | 100.12 | 100.77 | 100.00 | 100.42 | 4,185,857 | +0.32(+0.32%) |
May 20, 2016 | 101.71 | 101.79 | 100.00 | 100.10 | 5,594,668 | -1.23(-1.21%) |
May 19, 2016 | 100.75 | 101.44 | 100.30 | 101.33 | 4,722,424 | +0.42(+0.42%) |
May 18, 2016 | 101.95 | 102.00 | 100.27 | 100.91 | 6,969,836 | -1.46(-1.43%) |
May 17, 2016 | 104.17 | 104.35 | 102.01 | 102.37 | 5,443,329 | -1.76(-1.69%) |
May 16, 2016 | 103.98 | 104.65 | 103.63 | 104.13 | 4,243,167 | -0.05(-0.05%) |
May 13, 2016 | 105.75 | 106.10 | 103.54 | 104.18 | 7,811,530 | -1.92(-1.81%) |
May 12, 2016 | 106.13 | 106.40 | 105.58 | 106.10 | 3,195,310 | +0.38(+0.36%) |
May 11, 2016 | 106.26 | 106.94 | 105.63 | 105.72 | 3,424,861 | -0.85(-0.80%) |
May 10, 2016 | 105.43 | 106.63 | 105.33 | 106.57 | 3,885,423 | +1.29(+1.23%) |
May 09, 2016 | 104.92 | 105.73 | 104.91 | 105.28 | 4,432,307 | +0.32(+0.30%) |
May 06, 2016 | 103.68 | 104.97 | 103.68 | 104.96 | 3,547,652 | +0.75(+0.72%) |
May 05, 2016 | 103.87 | 104.88 | 103.60 | 104.21 | 3,401,360 | +0.19(+0.18%) |
May 04, 2016 | 103.51 | 104.44 | 103.13 | 104.02 | 3,852,606 | +0.46(+0.44%) |
May 03, 2016 | 103.41 | 103.93 | 103.00 | 103.56 | 3,945,431 | +0.13(+0.13%) |
May 02, 2016 | 102.74 | 103.87 | 102.64 | 103.43 | 3,998,014 | +0.47(+0.46%) |
Apr 29, 2016 | 102.93 | 103.17 | 102.40 | 102.96 | 4,604,048 | -0.01(-0.01%) |
Apr 28, 2016 | 102.17 | 103.15 | 102.16 | 102.97 | 4,350,143 | +0.34(+0.33%) |
Apr 27, 2016 | 102.72 | 103.36 | 101.91 | 102.63 | 3,730,939 | +0.03(+0.03%) |
Apr 26, 2016 | 103.20 | 103.40 | 102.19 | 102.60 | 3,223,434 | -0.20(-0.19%) |
Apr 25, 2016 | 101.80 | 102.83 | 101.61 | 102.80 | 3,501,259 | +0.82(+0.80%) |
Apr 22, 2016 | 101.17 | 102.06 | 100.94 | 101.98 | 5,660,160 | +0.99(+0.98%) |
Apr 21, 2016 | 102.34 | 102.34 | 100.42 | 100.99 | 7,145,583 | -1.45(-1.42%) |
Apr 20, 2016 | 104.23 | 104.35 | 102.39 | 102.44 | 4,777,903 | -1.88(-1.80%) |
Apr 19, 2016 | 103.81 | 104.61 | 103.76 | 104.32 | 4,995,963 | +0.60(+0.58%) |
Apr 18, 2016 | 104.16 | 104.59 | 103.50 | 103.72 | 7,736,904 | -0.05(-0.05%) |
Apr 15, 2016 | 103.24 | 103.81 | 103.01 | 103.77 | 4,553,463 | +0.61(+0.59%) |
Apr 14, 2016 | 102.73 | 104.09 | 102.71 | 103.16 | 5,593,254 | -0.96(-0.92%) |
Apr 13, 2016 | 105.34 | 105.35 | 103.76 | 104.12 | 3,802,372 | -0.79(-0.75%) |
Apr 12, 2016 | 104.17 | 105.11 | 104.12 | 104.91 | 3,777,205 | +0.61(+0.58%) |
Apr 11, 2016 | 105.16 | 105.77 | 104.16 | 104.30 | 5,354,020 | -0.78(-0.74%) |
Apr 08, 2016 | 103.99 | 105.25 | 103.90 | 105.08 | 6,154,498 | +1.48(+1.43%) |
Apr 07, 2016 | 103.34 | 103.97 | 103.03 | 103.60 | 6,220,933 | -0.32(-0.31%) |
Apr 06, 2016 | 103.25 | 103.99 | 102.87 | 103.92 | 4,196,734 | +0.82(+0.80%) |
Apr 05, 2016 | 103.77 | 103.93 | 102.87 | 103.10 | 3,589,151 | -0.72(-0.69%) |
Apr 04, 2016 | 103.80 | 103.95 | 102.77 | 103.82 | 4,220,449 | +0.04(+0.04%) |
Apr 01, 2016 | 101.97 | 103.89 | 101.94 | 103.78 | 4,128,615 | +1.30(+1.27%) |
Mar 31, 2016 | 102.54 | 103.45 | 102.30 | 102.48 | 5,367,722 | -0.21(-0.20%) |
Mar 30, 2016 | 101.46 | 102.89 | 101.41 | 102.69 | 4,673,591 | +1.32(+1.30%) |
Mar 29, 2016 | 101.05 | 101.64 | 100.76 | 101.37 | 3,356,506 | +0.39(+0.39%) |
Mar 28, 2016 | 100.96 | 101.61 | 100.82 | 100.98 | 3,785,466 | +0.30(+0.30%) |
Mar 24, 2016 | 100.70 | 100.68 | 100.68 | 100.68 | 3,183,100 | -0.13(-0.13%) |
Mar 23, 2016 | 100.69 | 101.76 | 100.53 | 100.81 | 3,407,894 | +0.04(+0.04%) |
Mar 22, 2016 | 101.28 | 101.51 | 100.43 | 100.77 | 3,457,648 | -0.77(-0.76%) |
Mar 21, 2016 | 100.91 | 102.12 | 100.32 | 101.54 | 4,420,266 | +0.25(+0.25%) |
Mar 18, 2016 | 101.67 | 101.94 | 101.01 | 101.29 | 7,273,925 | -0.58(-0.57%) |
Mar 17, 2016 | 101.00 | 102.12 | 100.79 | 101.87 | 5,635,784 | +1.04(+1.03%) |
Mar 16, 2016 | 100.94 | 101.34 | 100.01 | 100.83 | 4,176,515 | -0.32(-0.32%) |
Mar 15, 2016 | 100.27 | 101.57 | 100.25 | 101.15 | 3,860,309 | +0.50(+0.50%) |
Mar 14, 2016 | 101.13 | 101.45 | 100.62 | 100.65 | 3,580,360 | -0.66(-0.65%) |
Mar 11, 2016 | 101.00 | 101.41 | 100.59 | 101.31 | 5,912,358 | +0.53(+0.53%) |
Mar 10, 2016 | 100.45 | 100.88 | 100.02 | 100.78 | 5,502,777 | +0.58(+0.58%) |
Mar 09, 2016 | 100.00 | 100.58 | 99.74 | 100.20 | 5,081,658 | +0.46(+0.46%) |
Mar 08, 2016 | 98.97 | 100.12 | 98.75 | 99.74 | 4,870,165 | +0.49(+0.49%) |
Mar 07, 2016 | 99.25 | 99.60 | 98.97 | 99.25 | 5,966,385 | -0.75(-0.75%) |
Mar 04, 2016 | 98.81 | 100.00 | 98.57 | 100.00 | 7,067,206 | +0.84(+0.85%) |
Mar 03, 2016 | 98.35 | 99.23 | 98.02 | 99.16 | 4,856,631 | +0.83(+0.84%) |
Mar 02, 2016 | 98.05 | 98.36 | 97.54 | 98.33 | 4,179,909 | -0.76(-0.77%) |