Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.40 | 118.40 | 112.03 | 117.20 | 1,373 | +2.00(+1.74%) |
May 27, 2016 | 112.00 | 115.20 | 115.20 | 115.20 | 1,105 | +2.00(+1.77%) |
May 26, 2016 | 118.00 | 121.20 | 113.20 | 113.20 | 1,275 | -4.80(-4.07%) |
May 25, 2016 | 119.60 | 122.00 | 117.20 | 118.00 | 903 | +0.40(+0.34%) |
May 24, 2016 | 114.40 | 118.00 | 112.80 | 117.60 | 1,070 | +2.80(+2.44%) |
May 23, 2016 | 112.00 | 114.80 | 111.20 | 114.80 | 743 | +3.60(+3.24%) |
May 20, 2016 | 109.60 | 115.60 | 108.40 | 111.20 | 1,049 | +1.20(+1.09%) |
May 19, 2016 | 110.00 | 110.00 | 107.60 | 110.00 | 424 | -0.40(-0.36%) |
May 18, 2016 | 108.80 | 111.20 | 107.20 | 110.40 | 1,022 | +1.60(+1.47%) |
May 17, 2016 | 104.80 | 110.40 | 102.80 | 108.80 | 3,339 | +2.40(+2.26%) |
May 16, 2016 | 108.00 | 113.20 | 106.40 | 106.40 | 2,217 | -4.40(-3.97%) |
May 13, 2016 | 112.00 | 114.40 | 94.00 | 110.80 | 14,854 | -16.40(-12.89%) |
May 12, 2016 | 126.00 | 133.20 | 125.60 | 127.20 | 3,668 | +1.22(+0.97%) |
May 11, 2016 | 124.40 | 128.00 | 124.40 | 125.98 | 1,241 | +1.58(+1.27%) |
May 10, 2016 | 119.20 | 124.44 | 117.20 | 124.40 | 1,402 | +4.80(+4.01%) |
May 09, 2016 | 120.00 | 121.20 | 118.00 | 119.60 | 1,167 | +1.20(+1.01%) |
May 06, 2016 | 115.60 | 119.60 | 112.80 | 118.40 | 2,295 | +1.60(+1.37%) |
May 05, 2016 | 121.60 | 123.60 | 116.80 | 116.80 | 1,563 | -5.60(-4.58%) |
May 04, 2016 | 117.20 | 122.40 | 115.60 | 122.40 | 4,067 | +5.60(+4.79%) |
May 03, 2016 | 118.40 | 120.00 | 116.40 | 116.80 | 833 | -2.00(-1.68%) |
May 02, 2016 | 121.20 | 121.20 | 118.00 | 118.80 | 781 | -1.60(-1.33%) |
Apr 29, 2016 | 119.60 | 122.00 | 117.60 | 120.40 | 1,371 | +1.20(+1.01%) |
Apr 28, 2016 | 122.00 | 124.40 | 117.20 | 119.20 | 1,307 | -4.60(-3.72%) |
Apr 27, 2016 | 121.20 | 124.40 | 120.40 | 123.80 | 1,687 | +2.60(+2.15%) |
Apr 26, 2016 | 121.60 | 124.40 | 121.20 | 121.20 | 1,886 | -1.40(-1.14%) |
Apr 25, 2016 | 125.60 | 128.00 | 122.00 | 122.60 | 930 | -3.00(-2.39%) |
Apr 22, 2016 | 127.60 | 130.00 | 125.60 | 125.60 | 898 | -0.80(-0.63%) |
Apr 21, 2016 | 126.40 | 126.80 | 122.80 | 126.40 | 993 | +1.20(+0.96%) |
Apr 20, 2016 | 126.40 | 127.01 | 123.60 | 125.20 | 1,097 | +2.00(+1.62%) |
Apr 19, 2016 | 128.00 | 128.00 | 122.00 | 123.20 | 1,285 | -3.20(-2.53%) |
Apr 18, 2016 | 120.00 | 128.00 | 120.00 | 126.40 | 2,723 | +3.20(+2.60%) |
Apr 15, 2016 | 126.00 | 129.60 | 123.20 | 123.20 | 2,465 | -4.40(-3.45%) |
Apr 14, 2016 | 123.60 | 128.00 | 120.81 | 127.60 | 1,793 | +4.00(+3.24%) |
Apr 13, 2016 | 120.80 | 126.00 | 119.60 | 123.60 | 675 | +2.80(+2.32%) |
Apr 12, 2016 | 121.60 | 122.37 | 118.80 | 120.80 | 1,186 | -2.40(-1.95%) |
Apr 11, 2016 | 116.80 | 128.40 | 116.80 | 123.20 | 3,239 | +5.20(+4.41%) |
Apr 08, 2016 | 118.40 | 124.40 | 116.80 | 118.00 | 2,901 | -0.40(-0.34%) |
Apr 07, 2016 | 120.00 | 122.00 | 118.00 | 118.40 | 2,348 | -2.00(-1.66%) |
Apr 06, 2016 | 124.00 | 124.40 | 120.40 | 120.40 | 2,933 | -3.60(-2.90%) |
Apr 05, 2016 | 130.00 | 130.00 | 124.00 | 124.00 | 2,589 | -6.00(-4.62%) |
Apr 04, 2016 | 133.20 | 135.95 | 125.20 | 130.00 | 2,964 | -5.60(-4.13%) |
Apr 01, 2016 | 135.60 | 140.00 | 134.40 | 135.60 | 2,949 | -2.00(-1.45%) |
Mar 31, 2016 | 144.80 | 146.00 | 137.20 | 137.60 | 1,368 | -6.40(-4.44%) |
Mar 30, 2016 | 144.00 | 144.80 | 136.00 | 144.00 | 948 | +0.00(+0.00%) |
Mar 29, 2016 | 136.40 | 146.40 | 134.00 | 144.00 | 2,584 | +6.60(+4.80%) |
Mar 28, 2016 | 140.00 | 141.60 | 136.00 | 137.40 | 1,973 | -3.40(-2.41%) |
Mar 24, 2016 | 147.20 | 140.80 | 140.80 | 140.80 | 1,592 | -5.80(-3.96%) |
Mar 23, 2016 | 148.00 | 149.52 | 140.80 | 146.60 | 3,250 | -2.60(-1.74%) |
Mar 22, 2016 | 145.60 | 149.60 | 140.40 | 149.20 | 4,432 | +6.40(+4.48%) |
Mar 21, 2016 | 134.80 | 145.20 | 132.40 | 142.80 | 5,917 | +7.60(+5.62%) |
Mar 18, 2016 | 124.40 | 139.36 | 122.00 | 135.20 | 6,926 | +11.20(+9.03%) |
Mar 17, 2016 | 122.00 | 124.00 | 118.44 | 124.00 | 2,602 | +1.20(+0.98%) |
Mar 16, 2016 | 118.40 | 122.80 | 114.80 | 122.80 | 2,465 | +4.00(+3.37%) |
Mar 15, 2016 | 119.60 | 122.88 | 118.40 | 118.80 | 2,103 | -3.20(-2.62%) |
Mar 14, 2016 | 121.20 | 123.20 | 119.20 | 122.00 | 1,517 | -0.40(-0.33%) |
Mar 11, 2016 | 120.00 | 123.40 | 118.00 | 122.40 | 3,024 | +2.40(+2.00%) |
Mar 10, 2016 | 123.60 | 123.60 | 118.00 | 120.00 | 1,075 | -2.80(-2.28%) |
Mar 09, 2016 | 120.00 | 122.80 | 118.40 | 122.80 | 1,453 | +4.40(+3.72%) |
Mar 08, 2016 | 121.20 | 124.40 | 114.72 | 118.40 | 5,197 | -2.00(-1.66%) |
Mar 07, 2016 | 116.40 | 123.60 | 116.40 | 120.40 | 3,591 | +4.00(+3.44%) |
Mar 04, 2016 | 111.20 | 120.00 | 111.20 | 116.40 | 3,901 | +3.60(+3.19%) |
Mar 03, 2016 | 112.80 | 116.80 | 109.20 | 112.80 | 2,226 | +0.40(+0.36%) |
Mar 02, 2016 | 112.00 | 114.40 | 105.20 | 112.40 | 2,182 | +0.80(+0.72%) |