Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.52 | 111.55 | 110.33 | 110.70 | 146,350 | -0.44(-0.40%) |
May 27, 2016 | 111.16 | 111.15 | 111.15 | 111.15 | 118,532 | +0.12(+0.11%) |
May 26, 2016 | 110.88 | 111.25 | 110.79 | 111.02 | 123,982 | +0.42(+0.38%) |
May 25, 2016 | 110.69 | 111.03 | 110.40 | 110.61 | 102,597 | +0.14(+0.13%) |
May 24, 2016 | 109.70 | 110.63 | 109.70 | 110.47 | 97,820 | +1.01(+0.92%) |
May 23, 2016 | 109.47 | 109.74 | 109.38 | 109.46 | 112,685 | +0.04(+0.04%) |
May 20, 2016 | 110.08 | 110.29 | 109.25 | 109.42 | 114,248 | -0.40(-0.37%) |
May 19, 2016 | 109.01 | 109.83 | 108.86 | 109.82 | 95,618 | +0.82(+0.75%) |
May 18, 2016 | 109.59 | 109.84 | 108.45 | 109.00 | 173,422 | -1.06(-0.96%) |
May 17, 2016 | 112.18 | 112.18 | 109.75 | 110.06 | 124,059 | -2.15(-1.91%) |
May 16, 2016 | 111.70 | 112.45 | 111.30 | 112.20 | 90,772 | +0.58(+0.52%) |
May 13, 2016 | 112.87 | 112.87 | 111.34 | 111.62 | 122,446 | -1.42(-1.26%) |
May 12, 2016 | 112.82 | 113.18 | 112.49 | 113.04 | 140,733 | +0.63(+0.56%) |
May 11, 2016 | 113.18 | 113.27 | 112.37 | 112.41 | 103,483 | -0.86(-0.76%) |
May 10, 2016 | 112.53 | 113.30 | 112.53 | 113.28 | 127,335 | +1.09(+0.97%) |
May 09, 2016 | 111.77 | 112.47 | 111.69 | 112.19 | 128,130 | +0.67(+0.60%) |
May 06, 2016 | 110.91 | 111.58 | 110.54 | 111.52 | 163,637 | +0.52(+0.46%) |
May 05, 2016 | 110.90 | 111.56 | 110.64 | 111.00 | 182,628 | +0.08(+0.07%) |
May 04, 2016 | 110.28 | 111.11 | 110.02 | 110.92 | 127,258 | +0.27(+0.24%) |
May 03, 2016 | 110.69 | 111.05 | 110.29 | 110.65 | 201,608 | -0.26(-0.24%) |
May 02, 2016 | 109.99 | 111.02 | 109.99 | 110.91 | 285,249 | +1.13(+1.03%) |
Apr 29, 2016 | 109.81 | 109.94 | 109.11 | 109.78 | 143,874 | -0.10(-0.09%) |
Apr 28, 2016 | 109.52 | 110.57 | 109.52 | 109.88 | 104,933 | +0.11(+0.10%) |
Apr 27, 2016 | 109.65 | 110.11 | 108.86 | 109.76 | 101,683 | +0.46(+0.42%) |
Apr 26, 2016 | 109.74 | 109.88 | 109.03 | 109.30 | 147,906 | -0.19(-0.17%) |
Apr 25, 2016 | 108.62 | 109.51 | 108.40 | 109.49 | 124,187 | +0.65(+0.60%) |
Apr 22, 2016 | 108.15 | 108.84 | 107.72 | 108.84 | 128,423 | +0.55(+0.51%) |
Apr 21, 2016 | 110.15 | 110.15 | 108.29 | 108.29 | 226,691 | -1.89(-1.72%) |
Apr 20, 2016 | 111.39 | 111.41 | 110.17 | 110.19 | 133,966 | -1.35(-1.21%) |
Apr 19, 2016 | 111.32 | 111.63 | 111.11 | 111.53 | 126,447 | +0.17(+0.15%) |
Apr 18, 2016 | 110.91 | 111.47 | 110.73 | 111.36 | 134,528 | +0.36(+0.33%) |
Apr 15, 2016 | 110.47 | 111.01 | 110.19 | 111.00 | 147,991 | +0.73(+0.66%) |
Apr 14, 2016 | 110.79 | 110.95 | 110.19 | 110.27 | 155,145 | -0.54(-0.49%) |
Apr 13, 2016 | 111.95 | 111.95 | 110.36 | 110.81 | 174,850 | -0.68(-0.61%) |
Apr 12, 2016 | 110.92 | 111.63 | 110.88 | 111.49 | 156,541 | +0.67(+0.60%) |
Apr 11, 2016 | 111.89 | 112.01 | 110.77 | 110.83 | 179,310 | -0.78(-0.70%) |
Apr 08, 2016 | 111.47 | 111.71 | 111.27 | 111.61 | 176,766 | +0.53(+0.48%) |
Apr 07, 2016 | 111.77 | 111.77 | 110.62 | 111.07 | 155,091 | -1.03(-0.92%) |
Apr 06, 2016 | 111.41 | 112.14 | 111.26 | 112.11 | 156,471 | +0.84(+0.76%) |
Apr 05, 2016 | 111.75 | 111.79 | 111.10 | 111.26 | 104,006 | -0.74(-0.66%) |
Apr 04, 2016 | 112.34 | 112.34 | 111.58 | 112.00 | 153,559 | -0.31(-0.28%) |
Apr 01, 2016 | 110.56 | 112.39 | 110.48 | 112.31 | 242,977 | +1.35(+1.21%) |
Mar 31, 2016 | 111.29 | 111.52 | 110.88 | 110.97 | 266,694 | -0.31(-0.28%) |
Mar 30, 2016 | 111.18 | 111.50 | 110.97 | 111.28 | 135,160 | +0.48(+0.44%) |
Mar 29, 2016 | 109.98 | 110.79 | 109.74 | 110.79 | 162,344 | +1.02(+0.93%) |
Mar 28, 2016 | 109.48 | 110.10 | 109.48 | 109.78 | 180,560 | +0.42(+0.38%) |
Mar 24, 2016 | 109.14 | 109.36 | 109.36 | 109.36 | 193,408 | -0.05(-0.04%) |
Mar 23, 2016 | 109.46 | 109.81 | 109.17 | 109.41 | 227,016 | -0.06(-0.06%) |
Mar 22, 2016 | 110.11 | 110.11 | 109.35 | 109.47 | 217,167 | -0.77(-0.70%) |
Mar 21, 2016 | 110.08 | 110.59 | 109.78 | 110.24 | 159,585 | +0.06(+0.05%) |
Mar 18, 2016 | 110.74 | 110.74 | 110.05 | 110.18 | 250,148 | -0.16(-0.15%) |
Mar 17, 2016 | 109.47 | 110.51 | 109.39 | 110.35 | 178,422 | +0.86(+0.78%) |
Mar 16, 2016 | 109.11 | 109.71 | 108.51 | 109.49 | 199,034 | +0.29(+0.27%) |
Mar 15, 2016 | 108.67 | 109.38 | 108.62 | 109.20 | 200,049 | +0.11(+0.10%) |
Mar 14, 2016 | 109.05 | 109.28 | 108.77 | 109.08 | 164,869 | -0.07(-0.06%) |
Mar 11, 2016 | 109.28 | 109.30 | 108.72 | 109.15 | 133,709 | +0.51(+0.47%) |
Mar 10, 2016 | 109.06 | 109.23 | 107.73 | 108.63 | 276,687 | -0.10(-0.09%) |
Mar 09, 2016 | 108.32 | 108.80 | 108.27 | 108.73 | 132,863 | +0.78(+0.72%) |
Mar 08, 2016 | 107.53 | 108.44 | 107.17 | 107.95 | 273,881 | +0.32(+0.30%) |
Mar 07, 2016 | 107.70 | 108.18 | 107.50 | 107.64 | 158,300 | -0.58(-0.54%) |
Mar 04, 2016 | 107.69 | 108.48 | 107.37 | 108.22 | 299,370 | +0.50(+0.47%) |
Mar 03, 2016 | 106.79 | 107.73 | 106.41 | 107.71 | 184,182 | +0.64(+0.60%) |
Mar 02, 2016 | 106.76 | 107.11 | 106.22 | 107.07 | 195,439 | +0.33(+0.31%) |