Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 107.37 | 107.91 | 106.68 | 107.22 | 795,871 | -0.05(-0.05%) |
May 27, 2016 | 106.85 | 107.27 | 107.27 | 107.27 | 484,995 | +0.59(+0.55%) |
May 26, 2016 | 106.91 | 107.21 | 105.83 | 106.68 | 831,164 | -0.23(-0.21%) |
May 25, 2016 | 107.58 | 108.34 | 106.64 | 106.91 | 1,353,769 | -0.49(-0.45%) |
May 24, 2016 | 106.51 | 107.72 | 104.75 | 107.39 | 768,381 | +1.31(+1.23%) |
May 23, 2016 | 105.88 | 106.33 | 104.50 | 106.08 | 647,131 | -0.01(-0.01%) |
May 20, 2016 | 106.08 | 106.45 | 105.56 | 106.09 | 617,655 | +0.43(+0.40%) |
May 19, 2016 | 105.27 | 106.69 | 104.82 | 105.67 | 560,643 | -0.15(-0.14%) |
May 18, 2016 | 105.73 | 106.24 | 104.75 | 105.82 | 708,697 | +0.08(+0.07%) |
May 17, 2016 | 106.75 | 107.06 | 104.85 | 105.74 | 1,033,056 | -1.05(-0.98%) |
May 16, 2016 | 106.28 | 107.31 | 105.80 | 106.79 | 1,044,502 | +0.52(+0.49%) |
May 13, 2016 | 105.24 | 106.49 | 105.24 | 106.27 | 1,320,236 | +0.89(+0.84%) |
May 12, 2016 | 106.38 | 106.57 | 104.36 | 105.38 | 629,877 | -0.81(-0.77%) |
May 11, 2016 | 106.33 | 107.63 | 106.14 | 106.19 | 891,975 | +0.02(+0.02%) |
May 10, 2016 | 105.12 | 106.22 | 104.58 | 106.17 | 947,544 | +1.48(+1.41%) |
May 09, 2016 | 103.86 | 105.36 | 103.08 | 104.69 | 730,503 | +0.55(+0.52%) |
May 06, 2016 | 103.72 | 104.47 | 102.94 | 104.15 | 1,075,068 | -0.17(-0.16%) |
May 05, 2016 | 104.00 | 104.96 | 103.65 | 104.32 | 815,125 | +0.26(+0.25%) |
May 04, 2016 | 104.30 | 105.14 | 103.69 | 104.06 | 967,275 | -0.96(-0.92%) |
May 03, 2016 | 104.51 | 105.57 | 104.09 | 105.02 | 1,029,747 | -0.44(-0.42%) |
May 02, 2016 | 105.06 | 105.81 | 104.73 | 105.46 | 936,501 | +0.45(+0.43%) |
Apr 29, 2016 | 104.89 | 105.36 | 104.17 | 105.01 | 936,669 | -0.21(-0.20%) |
Apr 28, 2016 | 105.58 | 107.51 | 104.97 | 105.22 | 892,174 | -1.20(-1.13%) |
Apr 27, 2016 | 106.42 | 106.58 | 105.00 | 106.42 | 1,427,649 | +0.22(+0.21%) |
Apr 26, 2016 | 105.15 | 106.46 | 104.87 | 106.20 | 2,152,650 | +1.37(+1.31%) |
Apr 25, 2016 | 104.99 | 106.80 | 102.47 | 104.83 | 2,985,859 | +2.79(+2.73%) |
Apr 22, 2016 | 101.57 | 102.25 | 100.33 | 102.04 | 1,841,778 | +0.65(+0.64%) |
Apr 21, 2016 | 99.53 | 102.23 | 99.17 | 101.39 | 2,688,459 | +1.67(+1.67%) |
Apr 20, 2016 | 99.97 | 100.21 | 99.09 | 99.72 | 1,149,250 | +0.02(+0.02%) |
Apr 19, 2016 | 100.00 | 100.37 | 99.31 | 99.71 | 878,681 | +0.14(+0.14%) |
Apr 18, 2016 | 100.11 | 100.98 | 99.48 | 99.56 | 1,688,893 | -0.62(-0.62%) |
Apr 15, 2016 | 99.92 | 100.32 | 99.07 | 100.19 | 783,357 | +0.46(+0.46%) |
Apr 14, 2016 | 99.05 | 100.13 | 98.76 | 99.72 | 782,020 | +0.64(+0.64%) |
Apr 13, 2016 | 98.96 | 99.37 | 98.35 | 99.09 | 903,988 | +0.58(+0.59%) |
Apr 12, 2016 | 98.58 | 99.09 | 98.05 | 98.51 | 1,115,700 | -0.07(-0.07%) |
Apr 11, 2016 | 99.38 | 99.77 | 98.25 | 98.58 | 710,083 | -0.74(-0.74%) |
Apr 08, 2016 | 100.00 | 100.30 | 99.08 | 99.31 | 585,440 | +0.05(+0.05%) |
Apr 07, 2016 | 99.47 | 100.61 | 98.78 | 99.26 | 795,694 | -0.95(-0.95%) |
Apr 06, 2016 | 98.17 | 100.59 | 98.04 | 100.21 | 1,738,271 | +1.92(+1.95%) |
Apr 05, 2016 | 98.36 | 99.36 | 98.10 | 98.29 | 1,122,646 | -0.82(-0.83%) |
Apr 04, 2016 | 99.41 | 100.05 | 98.58 | 99.11 | 701,242 | -0.13(-0.13%) |
Apr 01, 2016 | 97.80 | 99.45 | 97.18 | 99.24 | 738,680 | +1.09(+1.11%) |
Mar 31, 2016 | 97.91 | 98.48 | 97.02 | 98.15 | 1,072,823 | -0.60(-0.61%) |
Mar 30, 2016 | 97.17 | 99.53 | 97.00 | 98.75 | 1,011,147 | +1.77(+1.82%) |
Mar 29, 2016 | 95.79 | 97.07 | 95.07 | 96.98 | 973,524 | +1.35(+1.41%) |
Mar 28, 2016 | 95.85 | 96.10 | 94.59 | 95.63 | 793,674 | +0.09(+0.10%) |
Mar 24, 2016 | 94.79 | 95.54 | 95.54 | 95.54 | 737,040 | +0.08(+0.09%) |
Mar 23, 2016 | 95.66 | 95.99 | 95.15 | 95.46 | 843,588 | +0.03(+0.03%) |
Mar 22, 2016 | 95.40 | 96.07 | 94.75 | 95.43 | 868,600 | -0.19(-0.20%) |
Mar 21, 2016 | 95.99 | 96.02 | 94.77 | 95.63 | 657,306 | -0.46(-0.48%) |
Mar 18, 2016 | 94.35 | 96.98 | 94.31 | 96.09 | 1,363,774 | +1.96(+2.08%) |
Mar 17, 2016 | 95.63 | 95.96 | 93.46 | 94.13 | 1,179,646 | -1.46(-1.53%) |
Mar 16, 2016 | 94.33 | 96.08 | 94.10 | 95.58 | 847,600 | +1.25(+1.32%) |
Mar 15, 2016 | 95.78 | 95.95 | 94.09 | 94.34 | 822,356 | -2.05(-2.13%) |
Mar 14, 2016 | 96.63 | 97.30 | 96.06 | 96.39 | 766,030 | -0.39(-0.40%) |
Mar 11, 2016 | 93.91 | 97.74 | 93.65 | 96.77 | 1,810,869 | +3.40(+3.64%) |
Mar 10, 2016 | 93.43 | 93.88 | 92.58 | 93.37 | 1,131,647 | +0.24(+0.26%) |
Mar 09, 2016 | 92.82 | 93.72 | 92.17 | 93.13 | 1,037,717 | +0.69(+0.74%) |
Mar 08, 2016 | 93.07 | 93.24 | 92.35 | 92.44 | 1,099,076 | -1.27(-1.35%) |
Mar 07, 2016 | 93.69 | 95.43 | 93.53 | 93.71 | 1,311,819 | -0.28(-0.30%) |
Mar 04, 2016 | 94.11 | 95.22 | 92.07 | 93.99 | 1,624,162 | +0.21(+0.22%) |
Mar 03, 2016 | 91.96 | 93.97 | 91.89 | 93.78 | 1,538,667 | +1.72(+1.87%) |
Mar 02, 2016 | 92.80 | 93.15 | 91.43 | 92.07 | 989,731 | -1.10(-1.18%) |