Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.81 | 107.77 | 105.28 | 106.75 | 141,772 | +0.46(+0.43%) |
May 27, 2016 | 105.00 | 106.29 | 106.29 | 106.29 | 89,050 | +0.94(+0.89%) |
May 26, 2016 | 105.32 | 106.11 | 104.68 | 105.35 | 123,987 | +0.26(+0.25%) |
May 25, 2016 | 104.10 | 105.21 | 103.19 | 105.09 | 179,514 | +1.47(+1.42%) |
May 24, 2016 | 101.10 | 104.00 | 101.01 | 103.62 | 228,232 | +2.73(+2.71%) |
May 23, 2016 | 101.50 | 102.29 | 100.30 | 100.89 | 152,362 | -0.53(-0.52%) |
May 20, 2016 | 100.97 | 102.49 | 100.06 | 101.42 | 90,460 | +1.10(+1.09%) |
May 19, 2016 | 100.21 | 101.56 | 98.78 | 100.32 | 124,957 | -0.52(-0.52%) |
May 18, 2016 | 99.94 | 101.98 | 99.46 | 100.84 | 248,581 | +0.78(+0.78%) |
May 17, 2016 | 102.27 | 102.69 | 99.69 | 100.06 | 155,760 | -2.65(-2.58%) |
May 16, 2016 | 102.04 | 103.05 | 102.04 | 102.71 | 212,598 | +0.45(+0.44%) |
May 13, 2016 | 102.71 | 104.15 | 102.09 | 102.25 | 139,758 | -0.74(-0.72%) |
May 12, 2016 | 103.69 | 104.26 | 102.56 | 103.00 | 165,837 | -0.46(-0.45%) |
May 11, 2016 | 104.90 | 105.75 | 103.44 | 103.46 | 114,318 | -1.20(-1.15%) |
May 10, 2016 | 103.62 | 104.77 | 102.75 | 104.66 | 143,852 | +1.74(+1.69%) |
May 09, 2016 | 103.62 | 104.12 | 102.11 | 102.92 | 192,865 | -0.63(-0.61%) |
May 06, 2016 | 108.28 | 108.30 | 102.49 | 103.55 | 441,797 | -5.29(-4.86%) |
May 05, 2016 | 107.97 | 112.91 | 106.83 | 108.84 | 241,676 | -1.00(-0.91%) |
May 04, 2016 | 109.36 | 110.36 | 108.05 | 109.85 | 158,744 | -0.37(-0.34%) |
May 03, 2016 | 109.43 | 111.07 | 108.38 | 110.22 | 167,260 | +0.54(+0.49%) |
May 02, 2016 | 108.74 | 110.02 | 107.48 | 109.68 | 130,539 | +1.40(+1.30%) |
Apr 29, 2016 | 108.99 | 109.38 | 107.69 | 108.28 | 103,901 | -1.24(-1.13%) |
Apr 28, 2016 | 111.55 | 112.23 | 109.28 | 109.51 | 113,758 | -2.93(-2.60%) |
Apr 27, 2016 | 112.11 | 112.95 | 110.53 | 112.44 | 48,821 | -0.05(-0.04%) |
Apr 26, 2016 | 110.72 | 112.86 | 110.24 | 112.49 | 76,724 | +1.49(+1.34%) |
Apr 25, 2016 | 111.90 | 112.40 | 110.16 | 111.00 | 107,971 | -0.69(-0.62%) |
Apr 22, 2016 | 110.27 | 111.95 | 109.73 | 111.69 | 102,479 | +1.18(+1.07%) |
Apr 21, 2016 | 111.49 | 111.73 | 110.48 | 110.51 | 139,400 | -1.27(-1.13%) |
Apr 20, 2016 | 112.25 | 112.88 | 110.91 | 111.77 | 64,689 | -0.74(-0.66%) |
Apr 19, 2016 | 113.46 | 113.59 | 111.55 | 112.51 | 87,018 | -0.91(-0.80%) |
Apr 18, 2016 | 111.78 | 113.57 | 111.61 | 113.42 | 91,774 | +1.28(+1.14%) |
Apr 15, 2016 | 112.85 | 112.85 | 110.91 | 112.14 | 114,749 | -1.38(-1.21%) |
Apr 14, 2016 | 113.00 | 114.30 | 111.64 | 113.52 | 140,079 | +0.85(+0.75%) |
Apr 13, 2016 | 110.54 | 112.86 | 109.94 | 112.67 | 132,210 | +2.40(+2.17%) |
Apr 12, 2016 | 109.88 | 113.03 | 108.84 | 110.27 | 127,200 | +0.40(+0.36%) |
Apr 11, 2016 | 110.47 | 112.65 | 109.68 | 109.87 | 84,615 | -0.29(-0.26%) |
Apr 08, 2016 | 110.66 | 111.72 | 109.78 | 110.16 | 71,917 | +0.00(+0.00%) |
Apr 07, 2016 | 110.73 | 111.77 | 109.53 | 110.16 | 119,431 | -0.80(-0.72%) |
Apr 06, 2016 | 110.38 | 111.92 | 109.53 | 110.96 | 114,706 | +0.18(+0.16%) |
Apr 05, 2016 | 112.63 | 112.82 | 110.71 | 110.78 | 105,212 | -2.25(-1.99%) |
Apr 04, 2016 | 114.48 | 114.48 | 112.46 | 113.03 | 133,891 | -1.67(-1.46%) |
Apr 01, 2016 | 114.63 | 114.98 | 113.58 | 114.71 | 102,297 | +0.27(+0.24%) |
Mar 31, 2016 | 114.71 | 115.40 | 114.12 | 114.44 | 112,003 | +0.27(+0.24%) |
Mar 30, 2016 | 115.27 | 115.50 | 113.68 | 114.17 | 98,693 | -0.84(-0.73%) |
Mar 29, 2016 | 111.04 | 115.20 | 110.64 | 115.01 | 243,959 | +4.68(+4.24%) |
Mar 28, 2016 | 110.99 | 111.57 | 109.86 | 110.33 | 95,484 | -0.35(-0.32%) |
Mar 24, 2016 | 110.62 | 110.68 | 110.68 | 110.68 | 280,777 | -0.54(-0.48%) |
Mar 23, 2016 | 111.47 | 112.41 | 110.58 | 111.22 | 93,456 | -0.44(-0.39%) |
Mar 22, 2016 | 111.95 | 112.12 | 111.21 | 111.66 | 140,660 | -0.54(-0.48%) |
Mar 21, 2016 | 113.68 | 113.68 | 111.80 | 112.20 | 98,007 | -1.91(-1.67%) |
Mar 18, 2016 | 114.18 | 115.81 | 112.93 | 114.10 | 263,335 | +0.66(+0.58%) |
Mar 17, 2016 | 111.73 | 113.69 | 110.50 | 113.44 | 132,695 | +1.60(+1.43%) |
Mar 16, 2016 | 111.89 | 112.66 | 111.11 | 111.84 | 158,281 | +0.37(+0.33%) |
Mar 15, 2016 | 110.74 | 112.39 | 110.36 | 111.47 | 97,993 | -0.16(-0.14%) |
Mar 14, 2016 | 110.55 | 112.23 | 108.26 | 111.63 | 163,531 | +1.04(+0.94%) |
Mar 11, 2016 | 108.81 | 111.09 | 108.67 | 110.59 | 163,277 | +2.44(+2.25%) |
Mar 10, 2016 | 108.36 | 108.54 | 106.72 | 108.16 | 102,537 | +0.06(+0.05%) |
Mar 09, 2016 | 108.01 | 108.81 | 107.15 | 108.10 | 101,015 | +0.44(+0.41%) |
Mar 08, 2016 | 108.54 | 108.90 | 107.22 | 107.66 | 64,606 | -1.25(-1.15%) |
Mar 07, 2016 | 108.26 | 108.95 | 107.75 | 108.92 | 136,456 | +0.15(+0.14%) |
Mar 04, 2016 | 108.93 | 109.09 | 107.63 | 108.77 | 158,211 | -0.06(-0.05%) |
Mar 03, 2016 | 109.21 | 109.74 | 108.52 | 108.82 | 114,012 | -0.32(-0.29%) |
Mar 02, 2016 | 108.01 | 110.39 | 108.01 | 109.14 | 142,560 | +0.94(+0.87%) |