Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 113.49 | 113.49 | 112.29 | 113.10 | 426,792 | +0.23(+0.20%) |
May 27, 2016 | 112.86 | 112.87 | 112.87 | 112.87 | 224,689 | +0.32(+0.28%) |
May 26, 2016 | 110.35 | 112.69 | 109.93 | 112.55 | 237,060 | +1.85(+1.67%) |
May 25, 2016 | 112.51 | 112.58 | 110.62 | 110.70 | 271,039 | -2.17(-1.93%) |
May 24, 2016 | 109.09 | 113.06 | 108.66 | 112.87 | 470,357 | +3.73(+3.42%) |
May 23, 2016 | 110.00 | 110.55 | 108.97 | 109.14 | 305,823 | -0.40(-0.36%) |
May 20, 2016 | 106.98 | 109.54 | 106.48 | 109.53 | 357,320 | +2.37(+2.21%) |
May 19, 2016 | 105.84 | 107.82 | 105.84 | 107.16 | 408,979 | +1.54(+1.46%) |
May 18, 2016 | 107.86 | 108.60 | 105.23 | 105.62 | 501,764 | -2.56(-2.37%) |
May 17, 2016 | 108.54 | 110.16 | 107.83 | 108.18 | 677,987 | -0.82(-0.75%) |
May 16, 2016 | 110.13 | 110.13 | 108.30 | 109.00 | 418,137 | -0.28(-0.26%) |
May 13, 2016 | 108.90 | 110.16 | 108.17 | 109.28 | 328,569 | -0.25(-0.22%) |
May 12, 2016 | 108.07 | 109.67 | 107.44 | 109.53 | 255,915 | +1.82(+1.69%) |
May 11, 2016 | 110.16 | 111.03 | 107.60 | 107.71 | 263,545 | -3.48(-3.13%) |
May 10, 2016 | 110.82 | 111.20 | 109.06 | 111.19 | 454,299 | +0.88(+0.79%) |
May 09, 2016 | 105.37 | 110.38 | 105.23 | 110.31 | 491,125 | +5.39(+5.14%) |
May 06, 2016 | 105.41 | 105.73 | 103.32 | 104.92 | 403,963 | -0.56(-0.53%) |
May 05, 2016 | 106.66 | 107.36 | 104.09 | 105.49 | 436,964 | -1.59(-1.48%) |
May 04, 2016 | 106.30 | 107.19 | 105.69 | 107.08 | 374,883 | +0.37(+0.34%) |
May 03, 2016 | 106.87 | 107.76 | 105.09 | 106.71 | 433,258 | -0.99(-0.92%) |
May 02, 2016 | 105.22 | 107.86 | 105.22 | 107.70 | 479,052 | +2.32(+2.21%) |
Apr 29, 2016 | 104.79 | 105.59 | 102.55 | 105.38 | 424,198 | +0.43(+0.41%) |
Apr 28, 2016 | 106.15 | 106.37 | 104.72 | 104.94 | 329,723 | -0.79(-0.75%) |
Apr 27, 2016 | 105.33 | 106.03 | 104.50 | 105.73 | 235,524 | +0.46(+0.44%) |
Apr 26, 2016 | 105.99 | 106.25 | 104.60 | 105.27 | 295,592 | -0.31(-0.29%) |
Apr 25, 2016 | 104.00 | 106.27 | 103.57 | 105.58 | 306,178 | +2.06(+1.99%) |
Apr 22, 2016 | 105.38 | 105.58 | 102.75 | 103.53 | 494,987 | -2.18(-2.06%) |
Apr 21, 2016 | 106.16 | 106.74 | 104.65 | 105.70 | 533,195 | -0.17(-0.16%) |
Apr 20, 2016 | 103.61 | 106.44 | 103.48 | 105.87 | 525,527 | +1.98(+1.91%) |
Apr 19, 2016 | 104.55 | 104.74 | 103.39 | 103.89 | 239,441 | -0.47(-0.45%) |
Apr 18, 2016 | 105.15 | 105.31 | 104.13 | 104.36 | 312,313 | -0.94(-0.89%) |
Apr 15, 2016 | 101.92 | 105.92 | 101.69 | 105.30 | 668,351 | +3.40(+3.34%) |
Apr 14, 2016 | 102.24 | 103.28 | 101.57 | 101.90 | 329,464 | -0.49(-0.48%) |
Apr 13, 2016 | 99.77 | 102.46 | 99.21 | 102.39 | 542,181 | +2.87(+2.89%) |
Apr 12, 2016 | 99.77 | 100.12 | 98.76 | 99.52 | 543,019 | -0.41(-0.41%) |
Apr 11, 2016 | 102.96 | 102.96 | 99.88 | 99.93 | 376,054 | -2.78(-2.71%) |
Apr 08, 2016 | 104.02 | 104.56 | 101.23 | 102.71 | 461,767 | -0.87(-0.84%) |
Apr 07, 2016 | 104.68 | 105.61 | 103.25 | 103.58 | 364,954 | -1.56(-1.48%) |
Apr 06, 2016 | 103.97 | 105.36 | 102.80 | 105.14 | 341,570 | +1.38(+1.33%) |
Apr 05, 2016 | 103.78 | 104.33 | 102.95 | 103.76 | 270,095 | -0.63(-0.60%) |
Apr 04, 2016 | 107.56 | 107.56 | 103.77 | 104.39 | 408,735 | -2.86(-2.66%) |
Apr 01, 2016 | 106.19 | 107.62 | 105.87 | 107.25 | 363,106 | +0.84(+0.79%) |
Mar 31, 2016 | 106.84 | 107.69 | 105.92 | 106.41 | 566,317 | -0.67(-0.62%) |
Mar 30, 2016 | 105.89 | 107.94 | 105.11 | 107.08 | 560,182 | +3.48(+3.36%) |
Mar 29, 2016 | 101.21 | 103.66 | 101.21 | 103.59 | 367,995 | +1.95(+1.92%) |
Mar 28, 2016 | 102.46 | 102.60 | 100.92 | 101.64 | 333,943 | -1.12(-1.09%) |
Mar 24, 2016 | 102.20 | 102.76 | 102.76 | 102.76 | 229,389 | +0.33(+0.32%) |
Mar 23, 2016 | 105.03 | 105.15 | 102.40 | 102.43 | 393,700 | -2.74(-2.61%) |
Mar 22, 2016 | 102.33 | 105.52 | 102.00 | 105.17 | 786,181 | +2.48(+2.41%) |
Mar 21, 2016 | 102.82 | 103.42 | 101.88 | 102.69 | 402,491 | -0.52(-0.50%) |
Mar 18, 2016 | 101.97 | 104.09 | 101.70 | 103.21 | 598,142 | +1.61(+1.58%) |
Mar 17, 2016 | 100.47 | 102.08 | 99.80 | 101.60 | 400,175 | +0.89(+0.89%) |
Mar 16, 2016 | 100.77 | 102.69 | 100.69 | 100.71 | 521,508 | +0.05(+0.05%) |
Mar 15, 2016 | 99.21 | 101.27 | 99.07 | 100.66 | 656,215 | +0.80(+0.80%) |
Mar 14, 2016 | 98.83 | 101.22 | 98.83 | 99.86 | 583,359 | +1.23(+1.25%) |
Mar 11, 2016 | 100.08 | 100.16 | 97.54 | 98.63 | 481,690 | -0.54(-0.55%) |
Mar 10, 2016 | 99.44 | 100.65 | 98.19 | 99.18 | 506,927 | -0.12(-0.12%) |
Mar 09, 2016 | 100.61 | 100.74 | 95.89 | 99.30 | 856,208 | +1.07(+1.09%) |
Mar 08, 2016 | 93.90 | 99.22 | 92.77 | 98.23 | 980,625 | +2.11(+2.20%) |
Mar 07, 2016 | 99.55 | 99.68 | 95.72 | 96.12 | 847,179 | -3.24(-3.26%) |
Mar 04, 2016 | 96.46 | 100.06 | 96.06 | 99.36 | 574,176 | +3.12(+3.24%) |
Mar 03, 2016 | 98.68 | 99.30 | 94.92 | 96.24 | 994,516 | -3.19(-3.21%) |
Mar 02, 2016 | 98.60 | 100.72 | 98.46 | 99.43 | 547,471 | +0.84(+0.85%) |