Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 110.65 | 111.14 | 110.01 | 110.16 | 3,209,690 | -0.02(-0.02%) |
May 27, 2016 | 110.22 | 110.18 | 110.18 | 110.18 | 1,304,344 | +0.17(+0.16%) |
May 26, 2016 | 110.26 | 110.74 | 109.60 | 110.01 | 1,956,048 | -0.60(-0.55%) |
May 25, 2016 | 109.27 | 110.77 | 108.84 | 110.61 | 3,009,240 | +2.00(+1.85%) |
May 24, 2016 | 107.55 | 108.91 | 107.27 | 108.61 | 2,539,483 | +1.50(+1.40%) |
May 23, 2016 | 107.43 | 107.99 | 106.62 | 107.11 | 1,822,449 | -0.53(-0.50%) |
May 20, 2016 | 107.39 | 108.41 | 107.21 | 107.64 | 1,192,605 | +0.89(+0.84%) |
May 19, 2016 | 106.93 | 108.31 | 105.70 | 106.75 | 1,307,865 | -0.86(-0.80%) |
May 18, 2016 | 107.06 | 108.46 | 106.63 | 107.60 | 1,888,035 | +0.39(+0.36%) |
May 17, 2016 | 107.41 | 108.11 | 106.47 | 107.21 | 1,868,806 | -0.29(-0.27%) |
May 16, 2016 | 104.89 | 107.55 | 104.67 | 107.51 | 2,626,229 | +2.53(+2.41%) |
May 13, 2016 | 105.60 | 106.52 | 103.42 | 104.98 | 3,251,366 | -0.68(-0.64%) |
May 12, 2016 | 109.40 | 109.72 | 104.86 | 105.66 | 4,561,299 | -3.56(-3.26%) |
May 11, 2016 | 111.61 | 111.61 | 109.24 | 109.22 | 1,600,255 | -2.14(-1.92%) |
May 10, 2016 | 111.14 | 111.68 | 110.50 | 111.36 | 1,564,606 | +0.52(+0.46%) |
May 09, 2016 | 109.75 | 112.31 | 109.75 | 110.84 | 2,045,368 | +1.08(+0.98%) |
May 06, 2016 | 110.12 | 111.16 | 108.70 | 109.76 | 3,292,449 | -1.02(-0.92%) |
May 05, 2016 | 109.83 | 111.22 | 109.48 | 110.78 | 1,790,252 | +0.79(+0.72%) |
May 04, 2016 | 109.99 | 110.88 | 109.26 | 110.00 | 2,380,819 | -0.98(-0.89%) |
May 03, 2016 | 110.39 | 111.82 | 110.23 | 110.98 | 1,832,098 | +0.21(+0.19%) |
May 02, 2016 | 110.19 | 111.73 | 109.84 | 110.77 | 2,173,065 | +1.54(+1.41%) |
Apr 29, 2016 | 110.91 | 110.91 | 108.65 | 109.23 | 3,812,434 | -2.30(-2.06%) |
Apr 28, 2016 | 111.93 | 112.82 | 110.58 | 111.52 | 2,516,365 | +0.81(+0.73%) |
Apr 27, 2016 | 112.48 | 112.58 | 110.22 | 110.72 | 2,513,134 | -1.92(-1.70%) |
Apr 26, 2016 | 110.92 | 112.68 | 110.92 | 112.63 | 1,924,061 | +1.43(+1.29%) |
Apr 25, 2016 | 111.11 | 111.79 | 110.37 | 111.20 | 1,943,675 | -0.51(-0.45%) |
Apr 22, 2016 | 110.37 | 111.71 | 110.03 | 111.71 | 2,086,823 | +1.68(+1.53%) |
Apr 21, 2016 | 109.90 | 110.83 | 109.69 | 110.03 | 1,357,380 | -0.12(-0.11%) |
Apr 20, 2016 | 108.62 | 110.68 | 108.18 | 110.14 | 1,911,908 | +1.69(+1.56%) |
Apr 19, 2016 | 108.36 | 109.83 | 107.89 | 108.45 | 1,282,860 | +0.97(+0.90%) |
Apr 18, 2016 | 106.70 | 108.11 | 106.15 | 107.48 | 1,524,746 | +0.64(+0.60%) |
Apr 15, 2016 | 107.09 | 107.26 | 105.58 | 106.83 | 1,815,272 | +0.12(+0.11%) |
Apr 14, 2016 | 107.22 | 107.74 | 106.56 | 106.72 | 1,843,881 | -0.83(-0.77%) |
Apr 13, 2016 | 107.01 | 107.78 | 106.11 | 107.55 | 1,748,941 | +1.22(+1.14%) |
Apr 12, 2016 | 105.35 | 106.42 | 104.64 | 106.33 | 1,920,766 | +1.25(+1.18%) |
Apr 11, 2016 | 105.71 | 106.82 | 104.85 | 105.08 | 2,616,449 | -0.59(-0.56%) |
Apr 08, 2016 | 107.41 | 107.84 | 105.42 | 105.67 | 2,452,415 | -1.37(-1.28%) |
Apr 07, 2016 | 108.09 | 108.58 | 106.40 | 107.04 | 3,413,185 | -1.78(-1.63%) |
Apr 06, 2016 | 107.93 | 108.86 | 107.56 | 108.82 | 3,687,796 | +0.96(+0.89%) |
Apr 05, 2016 | 110.08 | 110.51 | 107.17 | 107.86 | 3,593,294 | -3.31(-2.98%) |
Apr 04, 2016 | 110.15 | 111.59 | 109.30 | 111.17 | 2,376,837 | +0.80(+0.72%) |
Apr 01, 2016 | 108.83 | 110.66 | 108.43 | 110.37 | 2,214,648 | +1.32(+1.21%) |
Mar 31, 2016 | 110.39 | 110.91 | 109.05 | 109.05 | 3,314,298 | -1.79(-1.61%) |
Mar 30, 2016 | 110.00 | 112.13 | 110.00 | 110.84 | 2,464,232 | +0.87(+0.79%) |
Mar 29, 2016 | 109.20 | 110.20 | 108.60 | 109.97 | 2,256,593 | +1.15(+1.06%) |
Mar 28, 2016 | 109.11 | 110.03 | 108.63 | 108.81 | 1,132,494 | -0.30(-0.27%) |
Mar 24, 2016 | 108.10 | 109.11 | 109.11 | 109.11 | 2,238,486 | +0.64(+0.59%) |
Mar 23, 2016 | 109.26 | 109.68 | 108.12 | 108.47 | 2,297,355 | -0.75(-0.68%) |
Mar 22, 2016 | 107.95 | 109.85 | 107.81 | 109.22 | 1,889,756 | +1.08(+1.00%) |
Mar 21, 2016 | 108.78 | 109.47 | 107.58 | 108.14 | 1,889,552 | -1.16(-1.07%) |
Mar 18, 2016 | 107.20 | 110.03 | 107.20 | 109.31 | 2,849,618 | +2.00(+1.86%) |
Mar 17, 2016 | 109.64 | 110.06 | 105.80 | 107.31 | 3,320,371 | -2.73(-2.48%) |
Mar 16, 2016 | 109.37 | 110.49 | 108.26 | 110.03 | 2,024,343 | +0.48(+0.43%) |
Mar 15, 2016 | 110.00 | 110.50 | 107.95 | 109.56 | 2,280,803 | -1.26(-1.14%) |
Mar 14, 2016 | 109.43 | 111.12 | 109.19 | 110.82 | 2,255,389 | +0.68(+0.62%) |
Mar 11, 2016 | 108.35 | 110.15 | 107.86 | 110.14 | 2,175,119 | +2.52(+2.34%) |
Mar 10, 2016 | 106.59 | 108.45 | 106.12 | 107.62 | 2,385,647 | +1.60(+1.51%) |
Mar 09, 2016 | 104.69 | 106.03 | 104.14 | 106.02 | 3,692,477 | +2.17(+2.08%) |
Mar 08, 2016 | 105.85 | 106.19 | 103.80 | 103.85 | 2,586,138 | -2.63(-2.47%) |
Mar 07, 2016 | 104.28 | 106.48 | 103.87 | 106.48 | 2,056,621 | +1.59(+1.52%) |
Mar 04, 2016 | 105.94 | 106.58 | 104.67 | 104.89 | 3,565,817 | -1.53(-1.44%) |
Mar 03, 2016 | 106.11 | 106.62 | 104.72 | 106.42 | 2,401,309 | -0.50(-0.46%) |
Mar 02, 2016 | 106.82 | 107.30 | 105.93 | 106.92 | 2,038,076 | -0.38(-0.35%) |