Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.09 | 110.28 | 108.15 | 110.20 | 1,099,396 | +1.39(+1.28%) |
May 27, 2016 | 108.24 | 108.81 | 108.81 | 108.81 | 862,800 | -0.20(-0.18%) |
May 26, 2016 | 109.52 | 109.89 | 108.69 | 109.01 | 722,633 | -0.64(-0.58%) |
May 25, 2016 | 109.00 | 109.93 | 108.97 | 109.65 | 699,167 | +1.01(+0.93%) |
May 24, 2016 | 107.09 | 108.98 | 106.83 | 108.64 | 746,158 | +1.99(+1.87%) |
May 23, 2016 | 106.72 | 107.42 | 106.26 | 106.65 | 712,446 | +0.01(+0.01%) |
May 20, 2016 | 105.00 | 106.74 | 105.00 | 106.64 | 962,461 | +1.80(+1.72%) |
May 19, 2016 | 105.53 | 107.29 | 103.73 | 104.84 | 952,276 | -0.78(-0.74%) |
May 18, 2016 | 103.78 | 106.28 | 103.64 | 105.62 | 1,047,280 | +1.79(+1.72%) |
May 17, 2016 | 104.98 | 106.10 | 103.54 | 103.83 | 1,313,531 | -3.50(-3.26%) |
May 16, 2016 | 105.60 | 107.46 | 105.49 | 107.33 | 1,130,577 | +1.43(+1.35%) |
May 13, 2016 | 104.12 | 105.99 | 103.89 | 105.90 | 1,388,064 | +1.40(+1.34%) |
May 12, 2016 | 104.37 | 105.12 | 103.23 | 104.50 | 819,681 | +0.80(+0.77%) |
May 11, 2016 | 104.30 | 105.77 | 103.67 | 103.70 | 913,815 | -0.64(-0.61%) |
May 10, 2016 | 102.21 | 104.41 | 101.87 | 104.34 | 1,018,459 | +2.48(+2.43%) |
May 09, 2016 | 100.81 | 102.24 | 100.03 | 101.86 | 695,338 | +1.22(+1.21%) |
May 06, 2016 | 100.50 | 101.27 | 99.29 | 100.64 | 685,860 | +0.06(+0.06%) |
May 05, 2016 | 101.30 | 101.85 | 100.41 | 100.58 | 608,667 | -0.37(-0.37%) |
May 04, 2016 | 100.23 | 101.72 | 100.23 | 100.95 | 710,195 | -0.01(-0.01%) |
May 03, 2016 | 102.93 | 103.02 | 100.83 | 100.96 | 793,112 | -2.69(-2.60%) |
May 02, 2016 | 103.12 | 104.24 | 103.01 | 103.65 | 963,989 | -1.10(-1.05%) |
Apr 29, 2016 | 104.09 | 104.95 | 102.39 | 104.75 | 1,152,732 | +0.51(+0.49%) |
Apr 28, 2016 | 106.45 | 106.64 | 104.00 | 104.24 | 854,767 | -2.66(-2.49%) |
Apr 27, 2016 | 104.95 | 107.08 | 104.42 | 106.90 | 850,864 | +1.53(+1.45%) |
Apr 26, 2016 | 105.62 | 106.20 | 105.00 | 105.37 | 767,411 | +0.06(+0.06%) |
Apr 25, 2016 | 103.93 | 105.51 | 103.66 | 105.31 | 1,322,337 | +0.79(+0.76%) |
Apr 22, 2016 | 102.79 | 104.99 | 102.18 | 104.52 | 1,672,239 | +1.98(+1.93%) |
Apr 21, 2016 | 100.89 | 103.16 | 99.28 | 102.54 | 2,461,310 | +5.38(+5.54%) |
Apr 20, 2016 | 96.56 | 97.93 | 95.07 | 97.16 | 1,938,482 | +1.40(+1.46%) |
Apr 19, 2016 | 97.24 | 97.82 | 95.61 | 95.76 | 923,245 | -1.14(-1.18%) |
Apr 18, 2016 | 95.38 | 97.17 | 95.01 | 96.90 | 800,300 | +1.29(+1.35%) |
Apr 15, 2016 | 96.60 | 96.67 | 95.19 | 95.61 | 861,426 | -1.24(-1.28%) |
Apr 14, 2016 | 97.30 | 97.77 | 96.44 | 96.85 | 652,502 | -0.30(-0.31%) |
Apr 13, 2016 | 96.09 | 97.52 | 95.55 | 97.15 | 1,148,100 | +1.96(+2.06%) |
Apr 12, 2016 | 95.73 | 95.88 | 93.64 | 95.19 | 1,410,587 | -2.09(-2.15%) |
Apr 11, 2016 | 98.08 | 99.78 | 97.28 | 97.28 | 709,320 | -0.17(-0.17%) |
Apr 08, 2016 | 97.99 | 99.43 | 96.99 | 97.45 | 1,345,874 | -0.27(-0.28%) |
Apr 07, 2016 | 100.17 | 100.48 | 97.12 | 97.72 | 1,737,919 | -6.17(-5.94%) |
Apr 06, 2016 | 102.80 | 104.20 | 102.18 | 103.89 | 741,634 | +0.55(+0.53%) |
Apr 05, 2016 | 104.24 | 104.67 | 102.84 | 103.34 | 845,510 | -1.33(-1.27%) |
Apr 04, 2016 | 105.36 | 105.36 | 103.82 | 104.67 | 802,378 | -0.91(-0.86%) |
Apr 01, 2016 | 104.94 | 105.76 | 104.32 | 105.58 | 543,388 | -0.27(-0.26%) |
Mar 31, 2016 | 105.26 | 106.05 | 104.91 | 105.85 | 630,790 | +0.38(+0.36%) |
Mar 30, 2016 | 105.16 | 106.86 | 104.87 | 105.47 | 660,489 | +0.79(+0.75%) |
Mar 29, 2016 | 103.39 | 105.07 | 102.43 | 104.68 | 680,426 | +1.28(+1.24%) |
Mar 28, 2016 | 103.49 | 103.79 | 102.58 | 103.40 | 605,484 | +0.26(+0.25%) |
Mar 24, 2016 | 102.50 | 103.14 | 103.14 | 103.14 | 781,100 | +0.15(+0.15%) |
Mar 23, 2016 | 104.35 | 104.54 | 102.70 | 102.99 | 641,941 | -1.37(-1.31%) |
Mar 22, 2016 | 102.11 | 106.86 | 102.11 | 104.36 | 1,401,059 | +1.35(+1.31%) |
Mar 21, 2016 | 102.13 | 103.30 | 102.00 | 103.01 | 622,102 | +0.70(+0.68%) |
Mar 18, 2016 | 101.09 | 102.42 | 100.04 | 102.31 | 858,625 | +1.38(+1.37%) |
Mar 17, 2016 | 99.58 | 101.31 | 99.58 | 100.93 | 477,071 | +1.15(+1.15%) |
Mar 16, 2016 | 98.50 | 100.31 | 98.27 | 99.78 | 449,912 | +0.78(+0.79%) |
Mar 15, 2016 | 98.72 | 99.47 | 98.41 | 99.00 | 726,983 | -0.43(-0.43%) |
Mar 14, 2016 | 99.97 | 100.41 | 97.66 | 99.43 | 663,846 | -1.23(-1.22%) |
Mar 11, 2016 | 99.64 | 100.82 | 98.55 | 100.66 | 412,180 | +2.20(+2.23%) |
Mar 10, 2016 | 100.00 | 100.32 | 97.35 | 98.46 | 722,053 | -1.33(-1.33%) |
Mar 09, 2016 | 100.25 | 100.95 | 99.39 | 99.79 | 478,584 | +0.02(+0.02%) |
Mar 08, 2016 | 100.51 | 100.82 | 99.25 | 99.77 | 507,709 | -1.10(-1.09%) |
Mar 07, 2016 | 99.31 | 101.27 | 98.76 | 100.87 | 957,968 | +1.08(+1.08%) |
Mar 04, 2016 | 100.73 | 100.78 | 99.45 | 99.79 | 620,323 | -0.68(-0.68%) |
Mar 03, 2016 | 99.77 | 100.78 | 99.41 | 100.47 | 795,365 | +0.33(+0.33%) |
Mar 02, 2016 | 98.27 | 100.50 | 97.93 | 100.14 | 1,116,042 | +1.48(+1.50%) |