Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.59 | 108.59 | 106.97 | 107.33 | 1,623,923 | -1.01(-0.93%) |
May 27, 2016 | 108.21 | 108.34 | 108.34 | 108.34 | 964,426 | +0.13(+0.12%) |
May 26, 2016 | 108.80 | 109.02 | 108.06 | 108.21 | 924,122 | -0.29(-0.27%) |
May 25, 2016 | 108.92 | 109.40 | 108.42 | 108.50 | 1,223,333 | -0.04(-0.03%) |
May 24, 2016 | 107.25 | 108.89 | 105.30 | 108.54 | 1,081,838 | +1.57(+1.46%) |
May 23, 2016 | 106.89 | 107.27 | 106.37 | 106.97 | 741,535 | +0.12(+0.11%) |
May 20, 2016 | 106.94 | 107.64 | 106.55 | 106.85 | 1,896,423 | +0.51(+0.48%) |
May 19, 2016 | 106.07 | 106.44 | 105.27 | 106.34 | 1,030,606 | +0.14(+0.13%) |
May 18, 2016 | 106.79 | 107.24 | 105.71 | 106.20 | 1,194,921 | -0.93(-0.87%) |
May 17, 2016 | 107.75 | 108.18 | 106.94 | 107.14 | 1,192,221 | -1.03(-0.96%) |
May 16, 2016 | 106.41 | 108.36 | 106.41 | 108.17 | 1,075,761 | +1.96(+1.85%) |
May 13, 2016 | 107.20 | 107.38 | 105.93 | 106.21 | 1,192,155 | -1.02(-0.95%) |
May 12, 2016 | 107.38 | 107.80 | 106.74 | 107.23 | 1,031,609 | +0.51(+0.48%) |
May 11, 2016 | 107.16 | 107.56 | 106.65 | 106.72 | 1,165,847 | -0.49(-0.46%) |
May 10, 2016 | 106.24 | 107.27 | 106.13 | 107.21 | 941,796 | +1.50(+1.42%) |
May 09, 2016 | 106.72 | 106.81 | 105.52 | 105.71 | 1,186,187 | -1.45(-1.35%) |
May 06, 2016 | 105.23 | 107.41 | 104.67 | 107.16 | 1,558,748 | +1.84(+1.75%) |
May 05, 2016 | 105.57 | 106.13 | 104.56 | 105.31 | 1,355,564 | -0.25(-0.23%) |
May 04, 2016 | 103.20 | 105.90 | 102.81 | 105.56 | 2,224,965 | +1.57(+1.51%) |
May 03, 2016 | 106.98 | 106.99 | 103.16 | 103.99 | 2,904,960 | -0.62(-0.59%) |
May 02, 2016 | 104.79 | 105.41 | 104.23 | 104.61 | 2,219,051 | -0.65(-0.62%) |
Apr 29, 2016 | 105.13 | 105.62 | 104.46 | 105.26 | 1,449,241 | -0.29(-0.28%) |
Apr 28, 2016 | 105.61 | 105.95 | 105.00 | 105.55 | 1,962,065 | -1.24(-1.16%) |
Apr 27, 2016 | 106.20 | 107.02 | 105.78 | 106.79 | 943,999 | +0.63(+0.59%) |
Apr 26, 2016 | 106.41 | 106.54 | 105.83 | 106.16 | 928,100 | +0.21(+0.20%) |
Apr 25, 2016 | 106.10 | 106.50 | 105.64 | 105.95 | 1,170,490 | -0.47(-0.44%) |
Apr 22, 2016 | 105.78 | 106.82 | 105.57 | 106.41 | 1,149,352 | +0.87(+0.82%) |
Apr 21, 2016 | 106.05 | 106.80 | 105.38 | 105.54 | 895,089 | -0.26(-0.24%) |
Apr 20, 2016 | 106.01 | 106.19 | 105.12 | 105.80 | 1,181,409 | -0.43(-0.41%) |
Apr 19, 2016 | 105.86 | 106.29 | 105.45 | 106.23 | 838,573 | +0.79(+0.75%) |
Apr 18, 2016 | 104.85 | 105.49 | 104.49 | 105.44 | 1,161,719 | +0.16(+0.15%) |
Apr 15, 2016 | 105.83 | 105.83 | 104.76 | 105.29 | 1,694,926 | -0.42(-0.40%) |
Apr 14, 2016 | 104.73 | 106.18 | 104.43 | 105.71 | 1,467,878 | +1.23(+1.17%) |
Apr 13, 2016 | 103.45 | 104.55 | 103.19 | 104.48 | 1,649,136 | +1.41(+1.37%) |
Apr 12, 2016 | 102.08 | 103.39 | 102.08 | 103.07 | 967,062 | +1.03(+1.00%) |
Apr 11, 2016 | 102.58 | 103.26 | 102.03 | 102.05 | 763,438 | -0.15(-0.14%) |
Apr 08, 2016 | 102.62 | 103.59 | 101.88 | 102.19 | 895,810 | +0.82(+0.81%) |
Apr 07, 2016 | 102.28 | 102.59 | 101.11 | 101.37 | 1,111,569 | -1.49(-1.45%) |
Apr 06, 2016 | 101.84 | 102.95 | 101.13 | 102.86 | 1,027,003 | +0.97(+0.95%) |
Apr 05, 2016 | 101.86 | 102.56 | 101.59 | 101.89 | 717,525 | -0.71(-0.70%) |
Apr 04, 2016 | 102.50 | 103.28 | 102.25 | 102.61 | 1,397,218 | -0.31(-0.30%) |
Apr 01, 2016 | 101.13 | 103.15 | 100.55 | 102.92 | 1,480,885 | +0.82(+0.81%) |
Mar 31, 2016 | 103.10 | 103.81 | 101.67 | 102.09 | 1,408,157 | -0.82(-0.80%) |
Mar 30, 2016 | 102.61 | 103.65 | 102.46 | 102.92 | 1,072,763 | +0.88(+0.86%) |
Mar 29, 2016 | 100.81 | 102.12 | 100.49 | 102.04 | 960,839 | +0.79(+0.78%) |
Mar 28, 2016 | 101.19 | 101.83 | 100.32 | 101.25 | 1,212,561 | +0.06(+0.06%) |
Mar 24, 2016 | 100.03 | 101.19 | 101.19 | 101.19 | 1,164,105 | +0.49(+0.48%) |
Mar 23, 2016 | 100.93 | 101.53 | 100.34 | 100.70 | 981,214 | -0.51(-0.51%) |
Mar 22, 2016 | 98.91 | 102.39 | 98.91 | 101.21 | 2,233,048 | +1.45(+1.45%) |
Mar 21, 2016 | 98.99 | 100.41 | 98.71 | 99.77 | 1,467,715 | +0.77(+0.78%) |
Mar 18, 2016 | 99.07 | 100.16 | 98.63 | 99.00 | 2,608,993 | +0.27(+0.28%) |
Mar 17, 2016 | 97.07 | 98.94 | 97.07 | 98.72 | 1,924,968 | +1.80(+1.86%) |
Mar 16, 2016 | 95.16 | 97.43 | 94.78 | 96.92 | 1,276,931 | +1.67(+1.75%) |
Mar 15, 2016 | 94.08 | 95.38 | 93.73 | 95.25 | 1,485,452 | +0.92(+0.98%) |
Mar 14, 2016 | 95.46 | 95.46 | 94.22 | 94.33 | 2,358,105 | -3.04(-3.12%) |
Mar 11, 2016 | 97.05 | 97.79 | 96.99 | 97.37 | 1,092,976 | +1.33(+1.38%) |
Mar 10, 2016 | 95.65 | 96.95 | 94.78 | 96.04 | 1,796,263 | +0.95(+1.00%) |
Mar 09, 2016 | 95.57 | 96.11 | 94.82 | 95.09 | 2,431,925 | -0.05(-0.06%) |
Mar 08, 2016 | 95.76 | 96.17 | 95.08 | 95.15 | 1,493,093 | -1.53(-1.59%) |
Mar 07, 2016 | 96.44 | 97.33 | 96.05 | 96.68 | 1,258,566 | -0.34(-0.35%) |
Mar 04, 2016 | 96.44 | 97.74 | 95.61 | 97.02 | 1,354,194 | +0.99(+1.04%) |
Mar 03, 2016 | 95.56 | 96.24 | 95.31 | 96.02 | 1,276,115 | +0.51(+0.54%) |
Mar 02, 2016 | 96.06 | 96.46 | 94.98 | 95.51 | 1,518,801 | -1.08(-1.11%) |