Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 107.62 | 107.71 | 106.43 | 106.81 | 1,246,890 | -0.06(-0.06%) |
May 27, 2016 | 106.98 | 106.87 | 106.87 | 106.87 | 763,259 | -0.75(-0.69%) |
May 26, 2016 | 107.73 | 107.84 | 107.18 | 107.62 | 1,092,531 | +0.93(+0.87%) |
May 25, 2016 | 107.02 | 107.84 | 106.69 | 106.69 | 1,627,060 | +1.03(+0.98%) |
May 24, 2016 | 104.49 | 106.09 | 104.31 | 105.65 | 1,516,100 | +2.82(+2.74%) |
May 23, 2016 | 103.21 | 103.54 | 102.78 | 102.83 | 906,617 | -0.40(-0.39%) |
May 20, 2016 | 103.49 | 104.02 | 103.00 | 103.23 | 1,833,227 | -0.30(-0.29%) |
May 19, 2016 | 102.40 | 103.77 | 102.20 | 103.54 | 1,542,381 | +0.08(+0.07%) |
May 18, 2016 | 103.95 | 104.49 | 102.83 | 103.46 | 1,154,176 | -0.86(-0.83%) |
May 17, 2016 | 105.04 | 105.52 | 104.12 | 104.32 | 1,192,247 | -1.87(-1.76%) |
May 16, 2016 | 105.60 | 106.53 | 105.53 | 106.19 | 681,203 | +0.51(+0.48%) |
May 13, 2016 | 106.65 | 106.96 | 105.64 | 105.69 | 1,388,258 | -1.36(-1.27%) |
May 12, 2016 | 107.85 | 107.92 | 106.58 | 107.05 | 941,248 | -0.29(-0.27%) |
May 11, 2016 | 107.30 | 107.79 | 107.27 | 107.34 | 1,078,091 | -1.07(-0.98%) |
May 10, 2016 | 107.64 | 108.40 | 107.58 | 108.40 | 1,128,107 | +0.71(+0.66%) |
May 09, 2016 | 107.13 | 108.17 | 106.32 | 107.69 | 2,295,401 | +1.90(+1.80%) |
May 06, 2016 | 105.73 | 106.29 | 105.29 | 105.79 | 1,855,229 | -0.17(-0.16%) |
May 05, 2016 | 103.88 | 105.97 | 103.83 | 105.96 | 1,746,366 | +1.83(+1.76%) |
May 04, 2016 | 103.56 | 104.45 | 102.97 | 104.13 | 4,313,174 | -1.62(-1.54%) |
May 03, 2016 | 105.64 | 106.10 | 105.24 | 105.75 | 1,955,056 | -0.74(-0.69%) |
May 02, 2016 | 106.04 | 106.64 | 105.81 | 106.49 | 854,035 | +1.41(+1.34%) |
Apr 29, 2016 | 105.39 | 105.96 | 104.70 | 105.09 | 1,809,280 | -0.83(-0.78%) |
Apr 28, 2016 | 104.78 | 106.75 | 104.74 | 105.92 | 1,750,466 | -0.79(-0.74%) |
Apr 27, 2016 | 106.47 | 106.98 | 105.99 | 106.70 | 1,431,004 | -0.10(-0.09%) |
Apr 26, 2016 | 106.98 | 107.40 | 106.36 | 106.80 | 1,356,426 | -0.44(-0.41%) |
Apr 25, 2016 | 106.40 | 107.31 | 106.33 | 107.24 | 979,735 | +0.64(+0.60%) |
Apr 22, 2016 | 105.98 | 106.60 | 105.56 | 106.60 | 1,693,418 | -0.24(-0.23%) |
Apr 21, 2016 | 106.39 | 107.67 | 106.27 | 106.84 | 2,440,021 | -2.15(-1.97%) |
Apr 20, 2016 | 108.65 | 109.41 | 108.28 | 109.00 | 1,545,494 | -0.52(-0.47%) |
Apr 19, 2016 | 109.40 | 110.46 | 108.51 | 109.51 | 4,151,092 | +3.20(+3.01%) |
Apr 18, 2016 | 104.74 | 106.43 | 104.69 | 106.31 | 2,387,766 | +1.37(+1.31%) |
Apr 15, 2016 | 105.34 | 105.54 | 104.72 | 104.94 | 1,726,515 | +0.46(+0.44%) |
Apr 14, 2016 | 102.94 | 105.28 | 102.59 | 104.48 | 3,430,107 | +2.92(+2.87%) |
Apr 13, 2016 | 101.79 | 101.99 | 101.02 | 101.56 | 1,849,675 | +0.90(+0.89%) |
Apr 12, 2016 | 100.08 | 100.94 | 99.97 | 100.67 | 1,263,972 | +0.49(+0.49%) |
Apr 11, 2016 | 100.68 | 101.54 | 100.13 | 100.18 | 1,536,102 | -0.90(-0.89%) |
Apr 08, 2016 | 101.03 | 101.46 | 100.85 | 101.08 | 1,403,745 | +0.51(+0.50%) |
Apr 07, 2016 | 101.08 | 101.67 | 100.42 | 100.57 | 1,982,198 | -1.98(-1.93%) |
Apr 06, 2016 | 102.29 | 102.93 | 101.93 | 102.55 | 1,380,643 | -0.52(-0.51%) |
Apr 05, 2016 | 103.24 | 103.55 | 102.65 | 103.07 | 2,794,566 | -1.75(-1.66%) |
Apr 04, 2016 | 105.46 | 105.58 | 104.31 | 104.81 | 2,357,649 | +0.39(+0.37%) |
Apr 01, 2016 | 101.79 | 104.51 | 101.70 | 104.42 | 3,659,091 | +0.82(+0.79%) |
Mar 31, 2016 | 104.14 | 104.20 | 103.22 | 103.60 | 2,345,627 | -0.90(-0.86%) |
Mar 30, 2016 | 105.16 | 105.51 | 104.23 | 104.50 | 3,366,462 | +1.13(+1.09%) |
Mar 29, 2016 | 101.82 | 103.42 | 101.61 | 103.37 | 2,375,938 | +2.07(+2.04%) |
Mar 28, 2016 | 101.30 | 101.49 | 101.05 | 101.30 | 986,489 | +0.26(+0.25%) |
Mar 24, 2016 | 100.26 | 101.04 | 101.04 | 101.04 | 1,879,499 | -0.48(-0.47%) |
Mar 23, 2016 | 102.37 | 102.42 | 101.18 | 101.52 | 1,763,236 | -0.03(-0.02%) |
Mar 22, 2016 | 100.53 | 101.57 | 100.48 | 101.55 | 1,814,905 | +1.19(+1.18%) |
Mar 21, 2016 | 99.99 | 100.71 | 99.99 | 100.36 | 1,390,320 | -0.66(-0.65%) |
Mar 18, 2016 | 98.40 | 101.46 | 100.09 | 101.02 | 2,858,321 | +2.62(+2.66%) |
Mar 17, 2016 | 97.39 | 98.60 | 96.99 | 98.40 | 1,890,065 | +0.97(+1.00%) |
Mar 16, 2016 | 95.45 | 97.62 | 95.41 | 97.43 | 1,892,898 | +0.60(+0.62%) |
Mar 15, 2016 | 96.98 | 97.29 | 96.60 | 96.83 | 907,833 | -0.55(-0.56%) |
Mar 14, 2016 | 97.24 | 97.80 | 97.20 | 97.38 | 730,948 | -0.48(-0.49%) |
Mar 11, 2016 | 98.17 | 98.25 | 97.25 | 97.86 | 1,304,063 | +0.80(+0.82%) |
Mar 10, 2016 | 98.39 | 99.02 | 96.24 | 97.06 | 2,568,963 | +0.76(+0.79%) |
Mar 09, 2016 | 96.65 | 96.99 | 96.16 | 96.30 | 847,703 | +0.71(+0.75%) |
Mar 08, 2016 | 95.98 | 96.13 | 95.29 | 95.58 | 1,023,045 | -0.70(-0.73%) |
Mar 07, 2016 | 96.07 | 96.67 | 95.81 | 96.28 | 2,104,563 | -0.34(-0.35%) |
Mar 04, 2016 | 96.49 | 97.00 | 96.21 | 96.62 | 2,571,295 | +1.50(+1.57%) |
Mar 03, 2016 | 94.09 | 95.17 | 93.84 | 95.12 | 1,825,529 | +0.71(+0.75%) |
Mar 02, 2016 | 92.86 | 94.59 | 92.73 | 94.42 | 3,209,148 | -0.40(-0.42%) |