Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 124.78 | 125.15 | 123.41 | 124.20 | 473,205 | -0.42(-0.34%) |
May 27, 2016 | 122.78 | 124.62 | 124.62 | 124.62 | 227,400 | +1.43(+1.16%) |
May 26, 2016 | 124.09 | 124.29 | 122.45 | 123.19 | 206,935 | -0.46(-0.37%) |
May 25, 2016 | 121.97 | 123.77 | 120.63 | 123.65 | 346,711 | +1.53(+1.25%) |
May 24, 2016 | 119.95 | 122.68 | 119.04 | 122.12 | 480,061 | +3.29(+2.77%) |
May 23, 2016 | 119.20 | 119.67 | 118.26 | 118.83 | 302,033 | -0.56(-0.47%) |
May 20, 2016 | 119.55 | 120.52 | 119.00 | 119.39 | 329,308 | +0.43(+0.36%) |
May 19, 2016 | 118.03 | 119.17 | 117.40 | 118.96 | 329,998 | +0.54(+0.46%) |
May 18, 2016 | 117.60 | 118.95 | 116.53 | 118.42 | 371,367 | +0.39(+0.33%) |
May 17, 2016 | 118.22 | 118.82 | 116.06 | 118.03 | 310,287 | -0.21(-0.18%) |
May 16, 2016 | 117.92 | 118.84 | 116.44 | 118.24 | 474,444 | +0.73(+0.62%) |
May 13, 2016 | 114.74 | 120.25 | 113.97 | 117.51 | 1,283,614 | +2.86(+2.49%) |
May 12, 2016 | 112.50 | 115.39 | 111.15 | 114.65 | 1,420,910 | +5.43(+4.97%) |
May 11, 2016 | 110.69 | 110.89 | 108.95 | 109.22 | 411,477 | -1.80(-1.62%) |
May 10, 2016 | 109.35 | 111.45 | 107.21 | 111.02 | 673,430 | +2.70(+2.49%) |
May 09, 2016 | 107.60 | 108.97 | 107.01 | 108.32 | 325,203 | +0.32(+0.30%) |
May 06, 2016 | 106.60 | 108.32 | 105.98 | 108.00 | 317,633 | +0.52(+0.48%) |
May 05, 2016 | 107.54 | 108.29 | 106.69 | 107.48 | 329,214 | -0.05(-0.05%) |
May 04, 2016 | 107.76 | 107.97 | 106.02 | 107.53 | 402,155 | -0.99(-0.91%) |
May 03, 2016 | 110.20 | 110.42 | 107.92 | 108.52 | 352,225 | -2.33(-2.10%) |
May 02, 2016 | 110.19 | 111.07 | 109.31 | 110.85 | 311,864 | +1.21(+1.10%) |
Apr 29, 2016 | 109.85 | 111.16 | 108.28 | 109.64 | 430,684 | -0.34(-0.31%) |
Apr 28, 2016 | 112.09 | 112.41 | 109.89 | 109.98 | 437,670 | -2.84(-2.52%) |
Apr 27, 2016 | 111.75 | 113.13 | 111.04 | 112.82 | 355,834 | +1.01(+0.90%) |
Apr 26, 2016 | 109.47 | 112.13 | 108.87 | 111.81 | 669,202 | +3.07(+2.82%) |
Apr 25, 2016 | 108.85 | 109.06 | 106.70 | 108.74 | 532,146 | -0.08(-0.07%) |
Apr 22, 2016 | 108.13 | 108.97 | 106.94 | 108.82 | 316,501 | +0.63(+0.58%) |
Apr 21, 2016 | 107.61 | 109.17 | 107.00 | 108.19 | 455,918 | +0.31(+0.29%) |
Apr 20, 2016 | 107.16 | 109.00 | 106.61 | 107.88 | 390,627 | +0.71(+0.66%) |
Apr 19, 2016 | 107.82 | 108.26 | 106.70 | 107.17 | 218,817 | -0.16(-0.15%) |
Apr 18, 2016 | 107.00 | 108.66 | 106.86 | 107.33 | 285,509 | -0.29(-0.27%) |
Apr 15, 2016 | 107.33 | 107.90 | 106.25 | 107.62 | 168,280 | +0.14(+0.13%) |
Apr 14, 2016 | 108.18 | 108.62 | 105.60 | 107.48 | 266,475 | -0.43(-0.40%) |
Apr 13, 2016 | 104.04 | 108.35 | 103.50 | 107.91 | 449,269 | +4.50(+4.35%) |
Apr 12, 2016 | 103.26 | 104.40 | 102.87 | 103.41 | 172,787 | +0.02(+0.02%) |
Apr 11, 2016 | 104.82 | 105.50 | 102.96 | 103.39 | 223,731 | -0.83(-0.80%) |
Apr 08, 2016 | 104.97 | 105.38 | 103.22 | 104.22 | 267,937 | +0.09(+0.09%) |
Apr 07, 2016 | 104.61 | 105.78 | 103.67 | 104.13 | 223,881 | -1.31(-1.24%) |
Apr 06, 2016 | 104.95 | 105.70 | 103.80 | 105.44 | 326,504 | +0.82(+0.78%) |
Apr 05, 2016 | 105.08 | 106.38 | 104.25 | 104.62 | 334,959 | -1.46(-1.38%) |
Apr 04, 2016 | 108.01 | 108.38 | 105.80 | 106.08 | 478,521 | -2.30(-2.12%) |
Apr 01, 2016 | 106.09 | 108.40 | 105.77 | 108.38 | 428,162 | +1.61(+1.51%) |
Mar 31, 2016 | 105.75 | 106.98 | 105.12 | 106.77 | 558,547 | +0.74(+0.70%) |
Mar 30, 2016 | 106.27 | 107.38 | 105.45 | 106.03 | 399,063 | +0.48(+0.45%) |
Mar 29, 2016 | 102.82 | 105.79 | 102.00 | 105.55 | 329,140 | +2.10(+2.03%) |
Mar 28, 2016 | 102.94 | 103.59 | 101.45 | 103.45 | 288,741 | +0.32(+0.31%) |
Mar 24, 2016 | 102.01 | 103.13 | 103.13 | 103.13 | 298,100 | +0.37(+0.36%) |
Mar 23, 2016 | 104.48 | 107.00 | 102.76 | 102.76 | 382,650 | -2.13(-2.03%) |
Mar 22, 2016 | 102.15 | 105.05 | 100.94 | 104.89 | 468,746 | +1.98(+1.92%) |
Mar 21, 2016 | 102.28 | 102.98 | 101.26 | 102.91 | 382,908 | +0.07(+0.07%) |
Mar 18, 2016 | 102.83 | 103.91 | 101.92 | 102.84 | 505,953 | +0.39(+0.38%) |
Mar 17, 2016 | 102.03 | 103.51 | 100.90 | 102.45 | 378,536 | +0.12(+0.12%) |
Mar 16, 2016 | 100.94 | 102.61 | 99.54 | 102.33 | 265,677 | +1.84(+1.83%) |
Mar 15, 2016 | 100.91 | 101.29 | 100.00 | 100.49 | 364,506 | -1.26(-1.24%) |
Mar 14, 2016 | 102.56 | 102.64 | 100.48 | 101.75 | 354,036 | -1.19(-1.16%) |
Mar 11, 2016 | 101.93 | 103.36 | 101.93 | 102.94 | 231,092 | +1.75(+1.73%) |
Mar 10, 2016 | 101.30 | 101.30 | 100.46 | 101.19 | 368,741 | -0.09(-0.09%) |
Mar 09, 2016 | 101.08 | 102.51 | 100.00 | 101.28 | 439,715 | +0.26(+0.26%) |
Mar 08, 2016 | 101.16 | 101.96 | 100.00 | 101.02 | 465,178 | -0.93(-0.91%) |
Mar 07, 2016 | 100.76 | 102.07 | 100.12 | 101.95 | 459,328 | +0.84(+0.83%) |
Mar 04, 2016 | 98.59 | 100.86 | 97.51 | 101.11 | 575,584 | +2.77(+2.82%) |
Mar 03, 2016 | 97.76 | 99.18 | 97.39 | 98.34 | 462,654 | -0.36(-0.36%) |
Mar 02, 2016 | 95.26 | 99.61 | 93.06 | 98.70 | 1,252,272 | +3.82(+4.03%) |