Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.60 | 125.76 | 118.60 | 121.80 | 451,892 | +4.60(+3.92%) |
May 27, 2016 | 112.80 | 117.20 | 117.20 | 117.20 | 187,005 | +4.80(+4.27%) |
May 26, 2016 | 115.40 | 115.60 | 111.40 | 112.40 | 189,742 | -3.20(-2.77%) |
May 25, 2016 | 118.00 | 121.20 | 114.60 | 115.60 | 518,863 | +5.60(+5.09%) |
May 24, 2016 | 108.80 | 110.40 | 107.40 | 110.00 | 210,306 | +2.80(+2.61%) |
May 23, 2016 | 105.40 | 109.40 | 105.20 | 107.20 | 239,029 | +2.40(+2.29%) |
May 20, 2016 | 102.20 | 104.90 | 102.20 | 104.80 | 191,256 | +2.80(+2.75%) |
May 19, 2016 | 102.40 | 104.90 | 100.00 | 102.00 | 198,478 | -1.00(-0.97%) |
May 18, 2016 | 96.80 | 103.20 | 96.60 | 103.00 | 311,896 | +6.00(+6.19%) |
May 17, 2016 | 93.60 | 101.00 | 93.40 | 97.00 | 318,696 | +3.20(+3.41%) |
May 16, 2016 | 88.80 | 94.00 | 87.80 | 93.80 | 213,548 | +5.60(+6.35%) |
May 13, 2016 | 86.00 | 89.40 | 86.00 | 88.20 | 166,878 | +1.60(+1.85%) |
May 12, 2016 | 89.20 | 91.00 | 85.40 | 86.60 | 182,573 | -2.60(-2.91%) |
May 11, 2016 | 92.80 | 94.00 | 88.80 | 89.20 | 159,326 | -4.20(-4.50%) |
May 10, 2016 | 96.00 | 98.00 | 89.80 | 93.40 | 312,772 | -2.40(-2.51%) |
May 09, 2016 | 90.40 | 96.40 | 89.80 | 95.80 | 289,244 | +3.60(+3.90%) |
May 06, 2016 | 91.40 | 93.40 | 89.80 | 92.20 | 241,312 | +0.60(+0.66%) |
May 05, 2016 | 94.20 | 96.40 | 90.20 | 91.60 | 316,832 | -4.00(-4.18%) |
May 04, 2016 | 101.80 | 102.80 | 95.20 | 95.60 | 352,422 | -5.00(-4.97%) |
May 03, 2016 | 104.20 | 105.40 | 100.20 | 100.60 | 237,888 | -5.80(-5.45%) |
May 02, 2016 | 106.00 | 106.60 | 101.40 | 106.40 | 258,365 | +1.60(+1.53%) |
Apr 29, 2016 | 108.60 | 109.80 | 104.90 | 104.80 | 265,475 | -4.20(-3.85%) |
Apr 28, 2016 | 108.60 | 113.50 | 108.00 | 109.00 | 279,767 | -0.40(-0.37%) |
Apr 27, 2016 | 108.80 | 110.80 | 107.60 | 109.40 | 259,716 | -0.60(-0.55%) |
Apr 26, 2016 | 109.20 | 111.00 | 105.20 | 110.00 | 276,400 | +1.00(+0.92%) |
Apr 25, 2016 | 112.00 | 112.57 | 108.20 | 109.00 | 153,952 | -3.00(-2.68%) |
Apr 22, 2016 | 109.80 | 112.00 | 106.60 | 112.00 | 231,080 | +2.00(+1.82%) |
Apr 21, 2016 | 105.00 | 110.20 | 103.60 | 110.00 | 206,084 | +5.40(+5.16%) |
Apr 20, 2016 | 105.80 | 106.80 | 102.40 | 104.60 | 207,003 | -1.70(-1.60%) |
Apr 19, 2016 | 109.80 | 110.80 | 105.20 | 106.30 | 261,406 | -3.50(-3.19%) |
Apr 18, 2016 | 108.40 | 111.60 | 107.00 | 109.80 | 185,673 | +0.40(+0.37%) |
Apr 15, 2016 | 110.40 | 111.60 | 107.40 | 109.40 | 236,983 | -2.00(-1.80%) |
Apr 14, 2016 | 112.80 | 114.00 | 109.20 | 111.40 | 323,886 | +0.00(+0.00%) |
Apr 13, 2016 | 111.60 | 112.40 | 109.10 | 111.40 | 235,068 | +2.00(+1.83%) |
Apr 12, 2016 | 109.20 | 111.00 | 105.60 | 109.40 | 234,233 | +0.00(+0.00%) |
Apr 11, 2016 | 111.60 | 115.00 | 109.00 | 109.40 | 249,636 | -0.80(-0.73%) |
Apr 08, 2016 | 111.00 | 113.80 | 109.00 | 110.20 | 209,415 | +0.40(+0.36%) |
Apr 07, 2016 | 113.00 | 116.10 | 109.40 | 109.80 | 326,953 | -3.80(-3.35%) |
Apr 06, 2016 | 107.40 | 113.70 | 106.20 | 113.60 | 332,797 | +6.80(+6.37%) |
Apr 05, 2016 | 105.20 | 110.60 | 103.20 | 106.80 | 297,924 | +0.40(+0.38%) |
Apr 04, 2016 | 109.00 | 110.20 | 105.40 | 106.40 | 279,181 | -3.40(-3.10%) |
Apr 01, 2016 | 101.80 | 111.00 | 101.60 | 109.80 | 278,905 | +6.60(+6.40%) |
Mar 31, 2016 | 103.60 | 106.42 | 101.80 | 103.20 | 353,000 | +0.40(+0.39%) |
Mar 30, 2016 | 105.20 | 111.80 | 101.60 | 102.80 | 291,354 | -1.40(-1.34%) |
Mar 29, 2016 | 100.40 | 104.40 | 97.20 | 104.20 | 240,928 | +3.40(+3.37%) |
Mar 28, 2016 | 104.20 | 104.80 | 100.80 | 100.80 | 188,143 | -2.80(-2.70%) |
Mar 24, 2016 | 103.20 | 103.60 | 103.60 | 103.60 | 231,115 | +0.40(+0.39%) |
Mar 23, 2016 | 110.20 | 112.40 | 103.00 | 103.20 | 301,881 | -7.20(-6.52%) |
Mar 22, 2016 | 103.60 | 112.79 | 103.20 | 110.40 | 342,298 | +5.40(+5.14%) |
Mar 21, 2016 | 101.20 | 107.30 | 100.40 | 105.00 | 278,051 | +3.60(+3.55%) |
Mar 18, 2016 | 98.80 | 102.40 | 97.60 | 101.40 | 457,399 | +3.40(+3.47%) |
Mar 17, 2016 | 96.20 | 99.60 | 93.80 | 98.00 | 221,558 | +0.60(+0.62%) |
Mar 16, 2016 | 98.60 | 102.60 | 94.40 | 97.40 | 256,511 | -2.40(-2.40%) |
Mar 15, 2016 | 107.00 | 107.40 | 99.00 | 99.80 | 299,390 | -7.80(-7.25%) |
Mar 14, 2016 | 96.80 | 110.00 | 95.80 | 107.60 | 429,921 | +10.00(+10.25%) |
Mar 11, 2016 | 96.80 | 97.80 | 93.40 | 97.60 | 177,188 | +2.60(+2.74%) |
Mar 10, 2016 | 99.20 | 101.20 | 92.60 | 95.00 | 222,664 | -3.20(-3.26%) |
Mar 09, 2016 | 98.20 | 99.60 | 94.60 | 98.20 | 185,571 | +0.60(+0.61%) |
Mar 08, 2016 | 103.60 | 103.80 | 97.20 | 97.60 | 315,604 | -5.20(-5.06%) |
Mar 07, 2016 | 96.60 | 106.50 | 94.90 | 102.80 | 342,247 | +5.60(+5.76%) |
Mar 04, 2016 | 96.60 | 97.40 | 94.60 | 97.20 | 302,562 | +1.40(+1.46%) |
Mar 03, 2016 | 96.60 | 97.40 | 94.00 | 95.80 | 391,574 | -0.60(-0.62%) |
Mar 02, 2016 | 94.20 | 97.80 | 91.40 | 96.40 | 484,304 | +2.40(+2.55%) |