Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.49 | 110.39 | 107.51 | 107.81 | 797,639 | -1.68(-1.53%) |
May 27, 2016 | 111.49 | 109.49 | 109.49 | 109.49 | 323,802 | -2.38(-2.12%) |
May 26, 2016 | 111.39 | 112.16 | 111.18 | 111.86 | 424,977 | +1.08(+0.98%) |
May 25, 2016 | 109.85 | 111.01 | 108.86 | 110.78 | 293,924 | +2.23(+2.05%) |
May 24, 2016 | 109.70 | 109.70 | 108.37 | 108.55 | 303,566 | +0.15(+0.13%) |
May 23, 2016 | 106.78 | 109.66 | 105.74 | 108.40 | 293,871 | +1.13(+1.05%) |
May 20, 2016 | 108.43 | 108.61 | 106.97 | 107.27 | 345,271 | -0.14(-0.13%) |
May 19, 2016 | 110.89 | 110.89 | 106.13 | 107.41 | 692,288 | -3.99(-3.58%) |
May 18, 2016 | 112.44 | 113.66 | 110.74 | 111.40 | 449,491 | -1.35(-1.19%) |
May 17, 2016 | 112.36 | 113.94 | 111.64 | 112.75 | 372,932 | -0.23(-0.20%) |
May 16, 2016 | 111.33 | 114.98 | 110.90 | 112.98 | 663,653 | +1.82(+1.64%) |
May 13, 2016 | 110.62 | 117.83 | 109.73 | 111.16 | 918,184 | +0.78(+0.71%) |
May 12, 2016 | 110.42 | 111.74 | 109.12 | 110.37 | 357,276 | +0.34(+0.31%) |
May 11, 2016 | 109.68 | 111.35 | 108.70 | 110.03 | 428,203 | +0.63(+0.58%) |
May 10, 2016 | 106.88 | 110.82 | 105.87 | 109.40 | 788,345 | +3.58(+3.38%) |
May 09, 2016 | 107.02 | 107.48 | 105.18 | 105.83 | 477,629 | -1.85(-1.71%) |
May 06, 2016 | 105.50 | 107.89 | 102.79 | 107.67 | 491,293 | +2.58(+2.46%) |
May 05, 2016 | 105.37 | 106.20 | 104.25 | 105.09 | 602,059 | +0.79(+0.76%) |
May 04, 2016 | 107.01 | 107.01 | 103.41 | 104.30 | 1,356,945 | -3.15(-2.93%) |
May 03, 2016 | 109.96 | 110.47 | 107.05 | 107.45 | 469,428 | -4.04(-3.63%) |
May 02, 2016 | 111.89 | 112.54 | 111.04 | 111.50 | 277,396 | -0.33(-0.30%) |
Apr 29, 2016 | 111.70 | 112.36 | 110.92 | 111.83 | 420,952 | +0.06(+0.05%) |
Apr 28, 2016 | 109.89 | 112.09 | 109.89 | 111.77 | 471,114 | -0.05(-0.05%) |
Apr 27, 2016 | 111.19 | 112.00 | 110.74 | 111.82 | 662,925 | +1.29(+1.17%) |
Apr 26, 2016 | 109.74 | 110.64 | 108.97 | 110.53 | 402,328 | +1.84(+1.70%) |
Apr 25, 2016 | 108.94 | 109.54 | 107.25 | 108.68 | 458,578 | -0.85(-0.77%) |
Apr 22, 2016 | 110.04 | 110.85 | 109.18 | 109.53 | 294,141 | -0.94(-0.85%) |
Apr 21, 2016 | 110.61 | 111.07 | 109.98 | 110.47 | 401,716 | -0.05(-0.04%) |
Apr 20, 2016 | 109.19 | 110.73 | 108.83 | 110.51 | 518,648 | +0.46(+0.42%) |
Apr 19, 2016 | 107.53 | 110.05 | 107.07 | 110.05 | 719,687 | +2.65(+2.46%) |
Apr 18, 2016 | 106.12 | 108.01 | 105.07 | 107.40 | 614,043 | +0.60(+0.56%) |
Apr 15, 2016 | 107.83 | 108.67 | 106.25 | 106.81 | 448,425 | -1.12(-1.04%) |
Apr 14, 2016 | 106.26 | 109.20 | 106.26 | 107.93 | 709,687 | -0.68(-0.63%) |
Apr 13, 2016 | 110.23 | 111.94 | 108.00 | 108.61 | 686,058 | -0.83(-0.76%) |
Apr 12, 2016 | 104.41 | 109.70 | 103.99 | 109.44 | 1,058,209 | +4.73(+4.52%) |
Apr 11, 2016 | 98.36 | 107.15 | 98.36 | 104.71 | 1,504,423 | +9.67(+10.17%) |
Apr 08, 2016 | 94.01 | 95.23 | 91.83 | 95.04 | 1,058,444 | +2.15(+2.31%) |
Apr 07, 2016 | 93.45 | 93.90 | 92.23 | 92.89 | 723,969 | -1.41(-1.50%) |
Apr 06, 2016 | 95.14 | 95.35 | 93.35 | 94.31 | 611,269 | -1.08(-1.13%) |
Apr 05, 2016 | 95.99 | 95.99 | 93.95 | 95.39 | 486,195 | -1.63(-1.68%) |
Apr 04, 2016 | 96.22 | 97.14 | 95.16 | 97.02 | 658,371 | +0.18(+0.19%) |
Apr 01, 2016 | 98.26 | 98.97 | 96.51 | 96.83 | 590,704 | -2.28(-2.31%) |
Mar 31, 2016 | 98.77 | 99.33 | 97.98 | 99.12 | 571,963 | -0.06(-0.06%) |
Mar 30, 2016 | 96.79 | 99.41 | 96.79 | 99.18 | 427,769 | +3.03(+3.15%) |
Mar 29, 2016 | 93.12 | 96.23 | 92.51 | 96.15 | 497,242 | +2.42(+2.58%) |
Mar 28, 2016 | 93.78 | 94.10 | 93.11 | 93.73 | 452,332 | -0.08(-0.08%) |
Mar 24, 2016 | 95.07 | 93.81 | 93.81 | 93.81 | 485,870 | -1.95(-2.04%) |
Mar 23, 2016 | 96.49 | 96.77 | 94.96 | 95.76 | 640,158 | -1.13(-1.16%) |
Mar 22, 2016 | 98.66 | 98.95 | 96.79 | 96.89 | 622,751 | -2.64(-2.65%) |
Mar 21, 2016 | 101.38 | 101.38 | 99.33 | 99.53 | 1,016,629 | -1.91(-1.89%) |
Mar 18, 2016 | 100.98 | 102.06 | 100.68 | 101.44 | 929,298 | +0.72(+0.71%) |
Mar 17, 2016 | 96.18 | 101.68 | 95.91 | 100.72 | 722,490 | +4.75(+4.95%) |
Mar 16, 2016 | 95.33 | 96.37 | 94.55 | 95.97 | 641,419 | -0.23(-0.24%) |
Mar 15, 2016 | 96.84 | 98.06 | 95.31 | 96.21 | 361,579 | -1.69(-1.72%) |
Mar 14, 2016 | 97.61 | 98.44 | 97.04 | 97.89 | 323,807 | -0.04(-0.04%) |
Mar 11, 2016 | 98.36 | 98.41 | 96.88 | 97.93 | 474,990 | +0.39(+0.40%) |
Mar 10, 2016 | 98.29 | 98.61 | 94.88 | 97.55 | 671,151 | -0.23(-0.23%) |
Mar 09, 2016 | 95.50 | 98.44 | 95.12 | 97.77 | 585,799 | +2.99(+3.15%) |
Mar 08, 2016 | 96.09 | 96.40 | 94.51 | 94.78 | 582,192 | -1.90(-1.96%) |
Mar 07, 2016 | 97.62 | 98.23 | 96.19 | 96.68 | 571,361 | -1.45(-1.48%) |
Mar 04, 2016 | 97.51 | 98.14 | 96.50 | 98.14 | 496,788 | +1.55(+1.61%) |
Mar 03, 2016 | 94.95 | 96.68 | 94.64 | 96.58 | 463,386 | +1.29(+1.36%) |
Mar 02, 2016 | 90.90 | 95.56 | 90.15 | 95.29 | 542,193 | +4.60(+5.07%) |