Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 110.25 | 111.58 | 108.72 | 109.42 | 393,500 | -0.90(-0.82%) |
May 27, 2016 | 108.81 | 110.32 | 110.32 | 110.32 | 294,884 | +0.82(+0.75%) |
May 26, 2016 | 110.99 | 112.73 | 109.36 | 109.50 | 476,574 | -1.17(-1.06%) |
May 25, 2016 | 108.42 | 111.18 | 108.24 | 110.67 | 464,384 | +3.11(+2.89%) |
May 24, 2016 | 108.50 | 108.50 | 106.19 | 107.56 | 475,604 | +0.04(+0.03%) |
May 23, 2016 | 105.67 | 108.32 | 105.39 | 107.52 | 477,518 | +1.02(+0.96%) |
May 20, 2016 | 104.72 | 107.10 | 103.90 | 106.50 | 578,252 | +2.37(+2.28%) |
May 19, 2016 | 102.95 | 105.69 | 102.08 | 104.13 | 422,448 | +0.83(+0.80%) |
May 18, 2016 | 106.00 | 107.11 | 102.89 | 103.30 | 401,507 | -3.25(-3.05%) |
May 17, 2016 | 105.81 | 107.73 | 105.56 | 106.55 | 579,375 | +0.55(+0.52%) |
May 16, 2016 | 107.43 | 107.53 | 105.84 | 106.00 | 761,607 | +0.43(+0.40%) |
May 13, 2016 | 106.98 | 107.91 | 104.90 | 105.57 | 812,797 | -1.54(-1.44%) |
May 12, 2016 | 107.29 | 109.43 | 105.72 | 107.11 | 2,082,299 | -3.64(-3.29%) |
May 11, 2016 | 110.30 | 111.90 | 108.77 | 110.76 | 384,058 | +0.34(+0.31%) |
May 10, 2016 | 110.57 | 111.07 | 109.17 | 110.42 | 571,518 | +0.85(+0.77%) |
May 09, 2016 | 111.17 | 111.20 | 108.31 | 109.57 | 542,033 | -3.24(-2.87%) |
May 06, 2016 | 112.40 | 114.37 | 111.45 | 112.81 | 537,413 | -0.21(-0.18%) |
May 05, 2016 | 114.92 | 115.24 | 111.86 | 113.02 | 525,584 | +0.70(+0.62%) |
May 04, 2016 | 115.42 | 116.16 | 109.03 | 112.32 | 1,561,891 | -3.44(-2.97%) |
May 03, 2016 | 117.70 | 117.80 | 114.69 | 115.76 | 826,230 | -3.75(-3.13%) |
May 02, 2016 | 120.06 | 120.64 | 118.14 | 119.50 | 771,137 | -0.61(-0.51%) |
Apr 29, 2016 | 119.75 | 121.76 | 118.44 | 120.12 | 736,024 | +1.70(+1.43%) |
Apr 28, 2016 | 118.83 | 121.06 | 117.54 | 118.42 | 815,302 | -1.98(-1.64%) |
Apr 27, 2016 | 117.73 | 121.11 | 117.73 | 120.40 | 1,086,858 | +3.15(+2.68%) |
Apr 26, 2016 | 115.97 | 117.75 | 114.14 | 117.25 | 781,493 | +1.64(+1.41%) |
Apr 25, 2016 | 115.34 | 116.79 | 114.47 | 115.61 | 780,460 | -0.50(-0.43%) |
Apr 22, 2016 | 111.81 | 117.71 | 111.65 | 116.12 | 1,021,236 | +3.98(+3.55%) |
Apr 21, 2016 | 107.29 | 114.99 | 107.29 | 112.14 | 1,395,990 | +5.47(+5.13%) |
Apr 20, 2016 | 105.41 | 108.30 | 104.08 | 106.66 | 1,010,515 | +1.64(+1.56%) |
Apr 19, 2016 | 103.42 | 105.43 | 102.43 | 105.03 | 631,522 | +2.97(+2.91%) |
Apr 18, 2016 | 98.99 | 102.83 | 98.89 | 102.05 | 474,333 | +0.54(+0.53%) |
Apr 15, 2016 | 100.44 | 102.73 | 98.86 | 101.51 | 406,965 | +0.24(+0.24%) |
Apr 14, 2016 | 101.26 | 102.25 | 99.98 | 101.27 | 289,862 | +0.42(+0.42%) |
Apr 13, 2016 | 100.75 | 101.73 | 98.55 | 100.85 | 551,259 | +0.29(+0.29%) |
Apr 12, 2016 | 96.36 | 101.37 | 95.37 | 100.56 | 518,281 | +5.31(+5.58%) |
Apr 11, 2016 | 96.27 | 97.34 | 95.06 | 95.25 | 427,917 | -0.56(-0.58%) |
Apr 08, 2016 | 95.57 | 97.24 | 94.25 | 95.81 | 528,087 | +2.59(+2.78%) |
Apr 07, 2016 | 95.77 | 96.55 | 91.86 | 93.22 | 650,475 | -3.70(-3.82%) |
Apr 06, 2016 | 95.81 | 97.69 | 94.90 | 96.92 | 452,626 | +1.90(+2.00%) |
Apr 05, 2016 | 94.77 | 96.73 | 94.36 | 95.03 | 474,919 | -0.28(-0.29%) |
Apr 04, 2016 | 96.54 | 98.05 | 94.67 | 95.30 | 586,503 | -2.03(-2.09%) |
Apr 01, 2016 | 98.67 | 99.73 | 96.49 | 97.34 | 756,282 | -3.68(-3.65%) |
Mar 31, 2016 | 102.12 | 103.80 | 99.81 | 101.02 | 497,462 | -1.73(-1.68%) |
Mar 30, 2016 | 104.01 | 104.01 | 100.25 | 102.75 | 460,416 | +2.22(+2.21%) |
Mar 29, 2016 | 99.29 | 101.47 | 98.76 | 100.53 | 377,260 | -0.58(-0.57%) |
Mar 28, 2016 | 102.08 | 103.12 | 100.72 | 101.10 | 391,200 | -1.23(-1.20%) |
Mar 24, 2016 | 98.76 | 102.33 | 102.33 | 102.33 | 594,096 | +1.36(+1.34%) |
Mar 23, 2016 | 100.88 | 102.39 | 100.23 | 100.97 | 449,251 | -1.02(-1.00%) |
Mar 22, 2016 | 101.20 | 103.55 | 100.83 | 101.99 | 450,273 | -0.76(-0.74%) |
Mar 21, 2016 | 101.43 | 103.33 | 100.43 | 102.75 | 598,368 | +0.25(+0.25%) |
Mar 18, 2016 | 102.52 | 105.23 | 102.22 | 102.50 | 1,289,281 | +0.42(+0.41%) |
Mar 17, 2016 | 100.54 | 102.83 | 99.43 | 102.08 | 820,645 | +2.57(+2.58%) |
Mar 16, 2016 | 99.73 | 100.41 | 97.43 | 99.51 | 825,482 | +0.76(+0.77%) |
Mar 15, 2016 | 99.75 | 99.88 | 96.63 | 98.75 | 744,336 | -2.06(-2.04%) |
Mar 14, 2016 | 103.64 | 104.42 | 100.75 | 100.80 | 836,660 | -4.72(-4.47%) |
Mar 11, 2016 | 105.68 | 106.76 | 104.25 | 105.52 | 601,715 | +2.28(+2.21%) |
Mar 10, 2016 | 102.88 | 103.91 | 101.30 | 103.24 | 544,041 | -0.74(-0.71%) |
Mar 09, 2016 | 103.07 | 106.45 | 100.89 | 103.98 | 695,835 | +2.89(+2.85%) |
Mar 08, 2016 | 106.44 | 106.44 | 100.02 | 101.09 | 734,042 | -5.73(-5.37%) |
Mar 07, 2016 | 103.59 | 106.83 | 99.94 | 106.83 | 1,697,218 | +3.31(+3.20%) |
Mar 04, 2016 | 103.02 | 103.80 | 99.20 | 103.52 | 1,398,285 | +1.14(+1.11%) |
Mar 03, 2016 | 98.09 | 104.04 | 97.42 | 102.38 | 850,499 | +3.99(+4.06%) |
Mar 02, 2016 | 96.73 | 98.62 | 94.47 | 98.39 | 951,082 | +0.99(+1.02%) |