Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.86 | 96.26 | 95.10 | 95.40 | 445,964 | +0.18(+0.19%) |
May 27, 2016 | 95.22 | 95.22 | 95.22 | 0 | -1.19(-1.23%) | |
May 26, 2016 | 96.41 | 96.52 | 95.49 | 96.41 | 1,006,950 | -1.08(-1.10%) |
May 25, 2016 | 96.28 | 97.59 | 96.09 | 97.48 | 1,051,160 | -0.69(-0.70%) |
May 24, 2016 | 96.89 | 99.20 | 96.34 | 98.17 | 581,151 | +2.69(+2.81%) |
May 23, 2016 | 96.24 | 96.36 | 94.36 | 95.48 | 372,143 | -4.72(-4.71%) |
May 20, 2016 | 100.72 | 100.85 | 100.07 | 100.20 | 522,206 | +0.44(+0.44%) |
May 19, 2016 | 98.51 | 99.87 | 97.42 | 99.76 | 724,105 | -8.36(-7.74%) |
May 18, 2016 | 107.76 | 109.38 | 107.72 | 108.12 | 44,322 | +0.25(+0.23%) |
May 17, 2016 | 108.50 | 109.05 | 107.73 | 107.88 | 55,716 | -1.31(-1.20%) |
May 16, 2016 | 109.13 | 109.30 | 108.48 | 109.19 | 54,930 | +0.94(+0.86%) |
May 13, 2016 | 108.31 | 108.82 | 107.98 | 108.25 | 50,531 | -0.70(-0.64%) |
May 12, 2016 | 109.08 | 109.33 | 107.95 | 108.95 | 105,212 | -5.05(-4.43%) |
May 11, 2016 | 113.83 | 114.98 | 113.73 | 114.00 | 121,937 | -0.17(-0.15%) |
May 10, 2016 | 113.78 | 114.40 | 113.29 | 114.17 | 43,610 | +0.17(+0.15%) |
May 09, 2016 | 113.91 | 114.45 | 113.80 | 114.00 | 24,437 | +1.99(+1.78%) |
May 06, 2016 | 111.65 | 112.43 | 111.35 | 112.01 | 29,830 | +0.26(+0.23%) |
May 05, 2016 | 111.90 | 112.44 | 111.50 | 111.75 | 45,423 | -1.03(-0.91%) |
May 04, 2016 | 111.57 | 112.97 | 111.00 | 112.78 | 111,080 | -0.40(-0.35%) |
May 03, 2016 | 113.77 | 113.86 | 113.06 | 113.18 | 64,570 | -1.94(-1.69%) |
May 02, 2016 | 114.74 | 115.24 | 114.52 | 115.12 | 155,957 | +2.04(+1.80%) |
Apr 29, 2016 | 114.01 | 114.69 | 112.91 | 113.08 | 79,435 | -1.55(-1.35%) |
Apr 28, 2016 | 115.70 | 118.46 | 114.38 | 114.63 | 383,374 | -3.69(-3.12%) |
Apr 27, 2016 | 117.14 | 118.32 | 117.14 | 118.32 | 41,287 | -5.20(-4.21%) |
Apr 26, 2016 | 123.19 | 123.69 | 122.22 | 123.52 | 43,554 | -0.74(-0.60%) |
Apr 25, 2016 | 122.92 | 124.26 | 122.72 | 124.26 | 76,167 | -0.23(-0.18%) |
Apr 22, 2016 | 124.79 | 124.88 | 123.65 | 124.49 | 287,378 | -0.11(-0.09%) |
Apr 21, 2016 | 124.03 | 125.20 | 123.55 | 124.60 | 226,786 | +0.39(+0.31%) |
Apr 20, 2016 | 123.92 | 124.60 | 123.14 | 124.21 | 62,079 | -0.49(-0.39%) |
Apr 19, 2016 | 123.61 | 124.81 | 123.56 | 124.70 | 38,564 | +3.85(+3.19%) |
Apr 18, 2016 | 119.27 | 121.00 | 119.26 | 120.85 | 48,996 | +1.42(+1.19%) |
Apr 15, 2016 | 119.73 | 119.73 | 119.01 | 119.43 | 71,205 | +0.46(+0.39%) |
Apr 14, 2016 | 118.76 | 119.43 | 118.76 | 118.97 | 74,952 | -0.09(-0.08%) |
Apr 13, 2016 | 117.52 | 119.19 | 117.52 | 119.06 | 35,382 | +1.41(+1.20%) |
Apr 12, 2016 | 115.84 | 117.71 | 115.00 | 117.65 | 41,377 | +1.19(+1.02%) |
Apr 11, 2016 | 117.52 | 117.52 | 116.46 | 116.46 | 46,343 | +0.90(+0.78%) |
Apr 08, 2016 | 116.57 | 116.66 | 115.49 | 115.56 | 21,238 | +2.23(+1.97%) |
Apr 07, 2016 | 114.66 | 114.97 | 112.73 | 113.33 | 58,447 | -2.47(-2.13%) |
Apr 06, 2016 | 113.61 | 115.80 | 113.61 | 115.80 | 36,797 | +2.28(+2.01%) |
Apr 05, 2016 | 114.47 | 114.47 | 113.52 | 113.52 | 32,648 | -3.41(-2.92%) |
Apr 04, 2016 | 116.97 | 117.40 | 116.51 | 116.93 | 52,377 | +0.87(+0.75%) |
Apr 01, 2016 | 113.54 | 116.09 | 113.42 | 116.06 | 50,859 | -1.24(-1.06%) |
Mar 31, 2016 | 117.76 | 118.18 | 117.26 | 117.30 | 42,193 | -0.07(-0.06%) |
Mar 30, 2016 | 117.44 | 118.00 | 116.81 | 117.37 | 28,989 | +1.11(+0.95%) |
Mar 29, 2016 | 113.63 | 116.34 | 113.63 | 116.26 | 38,251 | +0.84(+0.73%) |
Mar 28, 2016 | 114.81 | 115.57 | 114.38 | 115.42 | 42,200 | +0.57(+0.50%) |
Mar 24, 2016 | 114.85 | 114.85 | 114.85 | 0 | -1.43(-1.23%) | |
Mar 23, 2016 | 118.14 | 118.14 | 116.04 | 116.28 | 36,799 | -0.21(-0.18%) |
Mar 22, 2016 | 114.51 | 116.65 | 114.51 | 116.49 | 25,796 | +0.99(+0.86%) |
Mar 21, 2016 | 114.84 | 116.08 | 114.84 | 115.50 | 37,207 | +3.45(+3.08%) |
Mar 18, 2016 | 110.96 | 112.19 | 110.67 | 112.05 | 26,394 | +0.29(+0.26%) |
Mar 17, 2016 | 111.04 | 112.12 | 110.65 | 111.76 | 40,189 | -0.44(-0.39%) |
Mar 16, 2016 | 109.93 | 112.20 | 109.93 | 112.20 | 55,989 | +0.80(+0.72%) |
Mar 15, 2016 | 110.84 | 111.52 | 110.50 | 111.40 | 37,148 | +0.23(+0.21%) |
Mar 14, 2016 | 110.80 | 111.65 | 110.80 | 111.17 | 36,014 | +0.97(+0.88%) |
Mar 11, 2016 | 108.84 | 110.20 | 108.58 | 110.20 | 48,189 | +2.77(+2.58%) |
Mar 10, 2016 | 109.05 | 109.94 | 106.09 | 107.43 | 66,477 | -0.77(-0.71%) |
Mar 09, 2016 | 108.96 | 108.97 | 108.13 | 108.20 | 70,277 | +0.79(+0.74%) |
Mar 08, 2016 | 107.93 | 108.03 | 107.18 | 107.41 | 62,838 | -0.50(-0.46%) |
Mar 07, 2016 | 106.97 | 108.47 | 106.96 | 107.91 | 51,964 | -0.20(-0.18%) |
Mar 04, 2016 | 107.67 | 108.85 | 107.54 | 108.11 | 48,691 | +0.67(+0.62%) |
Mar 03, 2016 | 106.50 | 107.50 | 106.37 | 107.44 | 33,688 | +0.13(+0.12%) |
Mar 02, 2016 | 106.78 | 107.71 | 106.46 | 107.31 | 55,308 | +0.07(+0.07%) |