Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 97.41 | 98.38 | 96.83 | 97.99 | 3,244,338 | +0.42(+0.43%) |
May 27, 2016 | 98.72 | 97.57 | 97.57 | 97.57 | 912,300 | -0.77(-0.78%) |
May 26, 2016 | 95.88 | 98.92 | 95.88 | 98.34 | 982,108 | +0.87(+0.89%) |
May 25, 2016 | 98.48 | 99.37 | 97.08 | 97.47 | 1,519,272 | -0.51(-0.52%) |
May 24, 2016 | 96.74 | 98.48 | 96.31 | 97.98 | 1,475,364 | +1.87(+1.95%) |
May 23, 2016 | 96.24 | 97.24 | 95.89 | 96.11 | 1,046,952 | -0.30(-0.31%) |
May 20, 2016 | 98.20 | 98.58 | 96.06 | 96.41 | 1,529,177 | -0.89(-0.91%) |
May 19, 2016 | 97.99 | 98.71 | 96.63 | 97.30 | 1,228,083 | -1.07(-1.09%) |
May 18, 2016 | 97.12 | 99.53 | 96.80 | 98.37 | 2,284,911 | +0.70(+0.72%) |
May 17, 2016 | 95.71 | 99.59 | 95.51 | 97.67 | 2,668,397 | +2.20(+2.30%) |
May 16, 2016 | 94.11 | 95.83 | 93.68 | 95.47 | 2,261,377 | +1.77(+1.89%) |
May 13, 2016 | 93.02 | 94.54 | 93.00 | 93.70 | 1,882,198 | +0.43(+0.46%) |
May 12, 2016 | 95.17 | 95.54 | 93.12 | 93.27 | 1,832,068 | -1.24(-1.31%) |
May 11, 2016 | 95.85 | 96.04 | 94.38 | 94.51 | 1,245,567 | -1.53(-1.59%) |
May 10, 2016 | 96.26 | 96.88 | 95.32 | 96.04 | 1,138,014 | +0.03(+0.03%) |
May 09, 2016 | 95.42 | 96.91 | 94.96 | 96.01 | 890,675 | +0.85(+0.89%) |
May 06, 2016 | 94.62 | 95.44 | 94.49 | 95.16 | 1,421,727 | +0.06(+0.06%) |
May 05, 2016 | 97.71 | 98.24 | 94.80 | 95.10 | 1,838,998 | -2.49(-2.55%) |
May 04, 2016 | 94.29 | 97.88 | 94.13 | 97.59 | 3,603,786 | +3.04(+3.22%) |
May 03, 2016 | 95.04 | 95.75 | 94.04 | 94.55 | 2,784,183 | -1.19(-1.24%) |
May 02, 2016 | 96.16 | 96.21 | 94.28 | 95.74 | 3,332,312 | +0.18(+0.19%) |
Apr 29, 2016 | 99.94 | 99.94 | 91.05 | 95.56 | 8,670,339 | -26.18(-21.50%) |
Apr 28, 2016 | 121.58 | 124.32 | 121.47 | 121.74 | 1,251,050 | -1.25(-1.02%) |
Apr 27, 2016 | 122.41 | 123.70 | 122.09 | 122.99 | 1,443,059 | +0.39(+0.32%) |
Apr 26, 2016 | 123.30 | 123.69 | 121.72 | 122.60 | 1,158,077 | -0.20(-0.16%) |
Apr 25, 2016 | 123.85 | 124.57 | 122.65 | 122.80 | 767,155 | -1.18(-0.95%) |
Apr 22, 2016 | 123.78 | 125.04 | 122.99 | 123.98 | 947,805 | +0.27(+0.22%) |
Apr 21, 2016 | 125.27 | 125.98 | 123.61 | 123.71 | 427,287 | -1.73(-1.38%) |
Apr 20, 2016 | 125.50 | 126.17 | 125.08 | 125.44 | 659,990 | +0.07(+0.06%) |
Apr 19, 2016 | 125.91 | 126.50 | 125.11 | 125.37 | 660,563 | -0.48(-0.38%) |
Apr 18, 2016 | 125.62 | 125.96 | 124.99 | 125.85 | 1,701,020 | +0.43(+0.34%) |
Apr 15, 2016 | 125.61 | 125.84 | 125.10 | 125.42 | 717,881 | +0.05(+0.04%) |
Apr 14, 2016 | 126.18 | 126.97 | 125.18 | 125.37 | 583,772 | -0.97(-0.77%) |
Apr 13, 2016 | 126.06 | 126.56 | 125.48 | 126.34 | 700,714 | +0.81(+0.65%) |
Apr 12, 2016 | 126.11 | 126.69 | 125.26 | 125.53 | 1,050,866 | -0.57(-0.45%) |
Apr 11, 2016 | 128.58 | 128.75 | 126.09 | 126.10 | 737,815 | -2.10(-1.64%) |
Apr 08, 2016 | 127.69 | 128.94 | 127.47 | 128.20 | 742,032 | +0.96(+0.75%) |
Apr 07, 2016 | 126.36 | 127.29 | 125.75 | 127.24 | 747,258 | -0.01(-0.01%) |
Apr 06, 2016 | 126.40 | 127.29 | 125.95 | 127.25 | 743,932 | +0.45(+0.35%) |
Apr 05, 2016 | 126.84 | 126.94 | 125.98 | 126.80 | 1,100,737 | -0.68(-0.53%) |
Apr 04, 2016 | 127.33 | 128.21 | 126.82 | 127.48 | 818,511 | -0.15(-0.12%) |
Apr 01, 2016 | 125.90 | 127.74 | 125.59 | 127.63 | 882,290 | +1.44(+1.14%) |
Mar 31, 2016 | 125.54 | 126.30 | 125.16 | 126.19 | 1,052,702 | +0.51(+0.41%) |
Mar 30, 2016 | 126.00 | 126.53 | 124.73 | 125.68 | 987,984 | +0.35(+0.28%) |
Mar 29, 2016 | 123.83 | 125.47 | 123.69 | 125.33 | 431,793 | +0.99(+0.80%) |
Mar 28, 2016 | 124.11 | 124.46 | 123.70 | 124.34 | 612,503 | +0.23(+0.19%) |
Mar 24, 2016 | 123.57 | 124.11 | 124.11 | 124.11 | 761,800 | +0.30(+0.24%) |
Mar 23, 2016 | 123.70 | 123.99 | 123.05 | 123.81 | 960,600 | +0.19(+0.15%) |
Mar 22, 2016 | 123.34 | 123.84 | 122.85 | 123.62 | 717,767 | +0.62(+0.50%) |
Mar 21, 2016 | 121.89 | 123.41 | 121.63 | 123.00 | 733,376 | +0.90(+0.74%) |
Mar 18, 2016 | 121.14 | 122.66 | 119.99 | 122.10 | 1,817,917 | +1.41(+1.17%) |
Mar 17, 2016 | 118.76 | 121.24 | 118.34 | 120.69 | 1,233,148 | +1.81(+1.52%) |
Mar 16, 2016 | 117.44 | 119.29 | 117.38 | 118.88 | 757,800 | +0.42(+0.35%) |
Mar 15, 2016 | 114.92 | 119.23 | 114.81 | 118.46 | 1,200,115 | +2.51(+2.16%) |
Mar 14, 2016 | 115.96 | 116.46 | 115.24 | 115.95 | 653,221 | -0.06(-0.05%) |
Mar 11, 2016 | 114.74 | 116.01 | 112.89 | 116.01 | 1,464,799 | +2.49(+2.19%) |
Mar 10, 2016 | 112.54 | 114.47 | 112.40 | 113.52 | 1,431,569 | -0.57(-0.50%) |
Mar 09, 2016 | 113.96 | 114.68 | 113.82 | 114.09 | 759,035 | +0.37(+0.33%) |
Mar 08, 2016 | 114.04 | 114.93 | 113.21 | 113.72 | 571,422 | -0.99(-0.86%) |
Mar 07, 2016 | 114.18 | 114.99 | 113.42 | 114.71 | 852,575 | -0.16(-0.14%) |
Mar 04, 2016 | 116.05 | 116.05 | 114.40 | 114.87 | 568,400 | -0.68(-0.59%) |
Mar 03, 2016 | 114.61 | 115.65 | 114.30 | 115.55 | 716,618 | +0.90(+0.78%) |
Mar 02, 2016 | 117.12 | 117.12 | 113.43 | 114.65 | 1,566,244 | -3.30(-2.80%) |