Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 115.25 | 116.49 | 113.64 | 115.51 | 445,144 | +1.04(+0.91%) |
May 27, 2016 | 113.25 | 114.47 | 114.47 | 114.47 | 273,251 | +1.23(+1.09%) |
May 26, 2016 | 114.84 | 115.59 | 112.35 | 113.23 | 319,053 | -1.55(-1.35%) |
May 25, 2016 | 113.70 | 115.53 | 112.55 | 114.78 | 429,071 | +2.05(+1.82%) |
May 24, 2016 | 110.35 | 112.98 | 109.85 | 112.73 | 463,993 | +3.03(+2.76%) |
May 23, 2016 | 110.15 | 110.52 | 109.17 | 109.71 | 429,812 | -0.23(-0.21%) |
May 20, 2016 | 106.77 | 110.74 | 106.77 | 109.94 | 553,475 | +5.25(+5.02%) |
May 19, 2016 | 104.88 | 105.62 | 102.16 | 104.69 | 327,558 | -0.93(-0.88%) |
May 18, 2016 | 104.65 | 106.18 | 103.93 | 105.62 | 389,232 | +0.71(+0.67%) |
May 17, 2016 | 106.24 | 106.75 | 103.95 | 104.91 | 332,912 | -1.84(-1.73%) |
May 16, 2016 | 106.05 | 107.64 | 106.03 | 106.76 | 268,834 | +0.77(+0.73%) |
May 13, 2016 | 106.90 | 107.59 | 104.88 | 105.98 | 286,776 | -0.88(-0.83%) |
May 12, 2016 | 109.88 | 110.70 | 105.92 | 106.86 | 536,506 | -2.76(-2.52%) |
May 11, 2016 | 110.41 | 111.09 | 108.95 | 109.63 | 407,328 | -0.93(-0.84%) |
May 10, 2016 | 111.42 | 111.97 | 110.34 | 110.56 | 455,133 | -0.33(-0.30%) |
May 09, 2016 | 110.42 | 111.42 | 109.05 | 110.89 | 403,047 | +0.50(+0.45%) |
May 06, 2016 | 110.77 | 111.38 | 108.37 | 110.39 | 284,108 | -1.28(-1.15%) |
May 05, 2016 | 113.98 | 114.12 | 111.61 | 111.67 | 627,920 | -1.28(-1.13%) |
May 04, 2016 | 108.58 | 113.21 | 108.50 | 112.95 | 641,596 | +3.07(+2.79%) |
May 03, 2016 | 113.08 | 113.97 | 109.67 | 109.89 | 488,515 | -4.15(-3.64%) |
May 02, 2016 | 112.74 | 114.34 | 111.28 | 114.04 | 580,520 | +1.48(+1.31%) |
Apr 29, 2016 | 116.95 | 117.83 | 111.30 | 112.56 | 801,517 | -5.76(-4.87%) |
Apr 28, 2016 | 119.89 | 122.47 | 117.99 | 118.32 | 433,954 | -3.21(-2.64%) |
Apr 27, 2016 | 118.04 | 122.44 | 117.12 | 121.53 | 793,297 | +5.67(+4.89%) |
Apr 26, 2016 | 114.30 | 115.89 | 113.54 | 115.86 | 453,592 | +2.01(+1.77%) |
Apr 25, 2016 | 116.81 | 117.51 | 112.75 | 113.84 | 608,836 | -4.19(-3.55%) |
Apr 22, 2016 | 117.95 | 118.83 | 117.43 | 118.04 | 513,482 | -0.29(-0.25%) |
Apr 21, 2016 | 117.69 | 119.68 | 117.44 | 118.33 | 402,265 | +0.03(+0.03%) |
Apr 20, 2016 | 118.24 | 119.06 | 117.12 | 118.30 | 313,617 | +0.19(+0.16%) |
Apr 19, 2016 | 118.51 | 119.00 | 116.94 | 118.11 | 314,089 | +0.19(+0.16%) |
Apr 18, 2016 | 116.58 | 118.40 | 115.65 | 117.93 | 411,054 | +0.41(+0.35%) |
Apr 15, 2016 | 118.26 | 118.87 | 116.94 | 117.52 | 350,248 | -1.08(-0.91%) |
Apr 14, 2016 | 117.44 | 118.84 | 116.90 | 118.59 | 397,292 | +0.83(+0.70%) |
Apr 13, 2016 | 115.01 | 118.13 | 114.16 | 117.76 | 490,189 | +3.91(+3.43%) |
Apr 12, 2016 | 112.15 | 114.41 | 111.37 | 113.85 | 345,936 | +1.91(+1.70%) |
Apr 11, 2016 | 113.31 | 114.69 | 111.91 | 111.95 | 456,624 | -0.66(-0.58%) |
Apr 08, 2016 | 113.83 | 114.67 | 112.05 | 112.60 | 227,337 | +0.10(+0.09%) |
Apr 07, 2016 | 114.43 | 115.03 | 111.42 | 112.50 | 477,239 | -2.75(-2.38%) |
Apr 06, 2016 | 114.34 | 115.53 | 113.23 | 115.25 | 223,842 | +0.97(+0.85%) |
Apr 05, 2016 | 113.72 | 114.77 | 112.98 | 114.28 | 229,887 | -0.70(-0.61%) |
Apr 04, 2016 | 115.36 | 115.90 | 114.38 | 114.99 | 204,069 | -0.56(-0.48%) |
Apr 01, 2016 | 113.57 | 115.59 | 112.52 | 115.54 | 314,506 | +0.88(+0.77%) |
Mar 31, 2016 | 112.91 | 114.77 | 112.56 | 114.66 | 291,161 | +1.59(+1.41%) |
Mar 30, 2016 | 116.25 | 116.25 | 112.69 | 113.07 | 426,998 | -2.10(-1.83%) |
Mar 29, 2016 | 112.36 | 115.72 | 111.68 | 115.17 | 454,872 | +2.78(+2.47%) |
Mar 28, 2016 | 113.16 | 113.16 | 111.18 | 112.40 | 356,014 | -0.81(-0.72%) |
Mar 24, 2016 | 112.83 | 113.21 | 113.21 | 113.21 | 486,819 | -0.69(-0.61%) |
Mar 23, 2016 | 117.84 | 117.84 | 113.31 | 113.90 | 796,456 | -3.96(-3.36%) |
Mar 22, 2016 | 117.28 | 118.06 | 115.86 | 117.86 | 463,434 | +1.01(+0.86%) |
Mar 21, 2016 | 114.60 | 118.07 | 114.20 | 116.85 | 584,108 | +2.22(+1.94%) |
Mar 18, 2016 | 113.29 | 115.22 | 112.98 | 114.64 | 1,050,886 | +1.65(+1.46%) |
Mar 17, 2016 | 113.36 | 113.61 | 110.92 | 112.98 | 600,516 | -0.67(-0.59%) |
Mar 16, 2016 | 109.68 | 114.00 | 109.33 | 113.66 | 481,535 | +3.87(+3.53%) |
Mar 15, 2016 | 110.37 | 110.37 | 108.21 | 109.79 | 439,594 | -1.47(-1.32%) |
Mar 14, 2016 | 114.19 | 114.66 | 111.25 | 111.25 | 366,078 | -3.09(-2.70%) |
Mar 11, 2016 | 110.81 | 114.47 | 110.81 | 114.34 | 377,194 | +5.31(+4.87%) |
Mar 10, 2016 | 110.50 | 111.49 | 107.49 | 109.03 | 455,589 | -1.25(-1.13%) |
Mar 09, 2016 | 108.71 | 110.37 | 107.80 | 110.29 | 490,728 | +1.95(+1.80%) |
Mar 08, 2016 | 110.71 | 110.71 | 107.46 | 108.33 | 522,588 | -2.90(-2.61%) |
Mar 07, 2016 | 111.85 | 112.83 | 110.39 | 111.23 | 591,749 | -1.55(-1.38%) |
Mar 04, 2016 | 106.85 | 112.81 | 106.67 | 112.79 | 1,273,077 | +6.27(+5.89%) |
Mar 03, 2016 | 102.65 | 106.61 | 102.41 | 106.51 | 524,664 | +4.12(+4.03%) |
Mar 02, 2016 | 103.52 | 104.64 | 99.77 | 102.39 | 498,570 | -1.42(-1.37%) |