Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 116.63 | 116.78 | 115.59 | 116.30 | 800,187 | -0.52(-0.44%) |
May 27, 2016 | 115.74 | 116.81 | 116.81 | 116.81 | 533,426 | +1.13(+0.98%) |
May 26, 2016 | 115.51 | 115.93 | 115.34 | 115.69 | 606,670 | +0.17(+0.14%) |
May 25, 2016 | 116.12 | 116.41 | 115.31 | 115.52 | 650,616 | -0.25(-0.22%) |
May 24, 2016 | 113.91 | 115.87 | 113.35 | 115.77 | 604,642 | +2.56(+2.26%) |
May 23, 2016 | 113.43 | 113.51 | 112.77 | 113.21 | 422,908 | -0.15(-0.13%) |
May 20, 2016 | 113.79 | 114.08 | 112.67 | 113.35 | 748,651 | +0.30(+0.27%) |
May 19, 2016 | 113.00 | 113.45 | 111.92 | 113.05 | 544,896 | +0.13(+0.11%) |
May 18, 2016 | 113.23 | 113.98 | 112.31 | 112.92 | 730,028 | -0.49(-0.43%) |
May 17, 2016 | 113.83 | 114.38 | 112.84 | 113.41 | 794,609 | -0.69(-0.61%) |
May 16, 2016 | 112.95 | 114.46 | 112.89 | 114.10 | 809,202 | +1.02(+0.90%) |
May 13, 2016 | 113.15 | 113.74 | 112.41 | 113.09 | 720,639 | -0.05(-0.05%) |
May 12, 2016 | 113.29 | 113.76 | 112.00 | 113.14 | 672,208 | +0.43(+0.38%) |
May 11, 2016 | 114.89 | 115.08 | 112.67 | 112.71 | 921,921 | -2.22(-1.93%) |
May 10, 2016 | 112.48 | 114.99 | 111.84 | 114.93 | 1,218,094 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.88 | 109.99 | 111.59 | 714,306 | +0.97(+0.88%) |
May 06, 2016 | 109.85 | 110.93 | 109.31 | 110.62 | 710,848 | -0.11(-0.10%) |
May 05, 2016 | 110.10 | 110.90 | 110.05 | 110.73 | 587,416 | +0.68(+0.62%) |
May 04, 2016 | 109.86 | 110.48 | 109.17 | 110.05 | 648,418 | -0.73(-0.66%) |
May 03, 2016 | 111.09 | 111.36 | 109.55 | 110.78 | 885,429 | -1.04(-0.93%) |
May 02, 2016 | 111.02 | 112.00 | 110.40 | 111.82 | 768,795 | +0.89(+0.81%) |
Apr 29, 2016 | 110.75 | 111.11 | 109.63 | 110.93 | 1,051,385 | -0.06(-0.06%) |
Apr 28, 2016 | 108.66 | 113.05 | 106.69 | 110.99 | 2,830,570 | +1.58(+1.44%) |
Apr 27, 2016 | 107.83 | 109.54 | 107.80 | 109.42 | 890,749 | +1.32(+1.22%) |
Apr 26, 2016 | 107.71 | 108.37 | 107.47 | 108.10 | 488,064 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.39 | 106.22 | 107.29 | 471,737 | +0.55(+0.52%) |
Apr 22, 2016 | 106.36 | 107.33 | 106.08 | 106.74 | 401,627 | -0.19(-0.17%) |
Apr 21, 2016 | 107.92 | 108.00 | 106.84 | 106.92 | 502,520 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.56 | 107.38 | 108.23 | 494,124 | +0.85(+0.79%) |
Apr 19, 2016 | 107.91 | 108.37 | 107.05 | 107.39 | 528,903 | -0.31(-0.29%) |
Apr 18, 2016 | 106.82 | 107.93 | 106.78 | 107.70 | 342,776 | +0.53(+0.49%) |
Apr 15, 2016 | 107.15 | 107.47 | 106.50 | 107.17 | 511,739 | +0.19(+0.18%) |
Apr 14, 2016 | 106.25 | 108.13 | 106.25 | 106.98 | 679,644 | +0.94(+0.89%) |
Apr 13, 2016 | 105.42 | 106.10 | 104.70 | 106.04 | 441,824 | +1.36(+1.30%) |
Apr 12, 2016 | 105.25 | 105.25 | 104.32 | 104.68 | 485,690 | -0.19(-0.18%) |
Apr 11, 2016 | 106.40 | 106.52 | 104.84 | 104.88 | 504,210 | -1.23(-1.16%) |
Apr 08, 2016 | 106.49 | 106.63 | 105.28 | 106.10 | 769,861 | +1.14(+1.09%) |
Apr 07, 2016 | 105.58 | 105.88 | 104.40 | 104.96 | 475,671 | -1.54(-1.45%) |
Apr 06, 2016 | 105.88 | 106.55 | 105.13 | 106.50 | 552,890 | +0.81(+0.77%) |
Apr 05, 2016 | 105.95 | 106.58 | 105.13 | 105.69 | 673,601 | -0.78(-0.74%) |
Apr 04, 2016 | 107.55 | 107.74 | 106.20 | 106.47 | 405,536 | -1.08(-1.00%) |
Apr 01, 2016 | 105.02 | 107.75 | 104.77 | 107.55 | 787,639 | +2.12(+2.01%) |
Mar 31, 2016 | 105.17 | 105.78 | 104.61 | 105.43 | 577,665 | +0.36(+0.34%) |
Mar 30, 2016 | 104.77 | 105.33 | 104.13 | 105.07 | 434,703 | +0.97(+0.93%) |
Mar 29, 2016 | 102.90 | 104.19 | 102.45 | 104.10 | 333,835 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.60 | 102.32 | 103.27 | 398,267 | +0.67(+0.65%) |
Mar 24, 2016 | 102.15 | 102.61 | 102.61 | 102.61 | 1,043,817 | -0.29(-0.28%) |
Mar 23, 2016 | 103.40 | 103.93 | 102.64 | 102.89 | 1,129,760 | -0.89(-0.86%) |
Mar 22, 2016 | 102.93 | 104.21 | 102.48 | 103.79 | 444,914 | +0.27(+0.26%) |
Mar 21, 2016 | 103.26 | 103.86 | 102.89 | 103.52 | 640,509 | -0.27(-0.26%) |
Mar 18, 2016 | 103.19 | 104.27 | 102.56 | 103.79 | 1,039,925 | +1.11(+1.08%) |
Mar 17, 2016 | 101.40 | 102.89 | 101.32 | 102.68 | 586,211 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.84 | 100.23 | 101.59 | 623,663 | +0.58(+0.58%) |
Mar 15, 2016 | 100.55 | 101.69 | 100.21 | 101.01 | 705,635 | -0.19(-0.19%) |
Mar 14, 2016 | 99.68 | 101.47 | 99.19 | 101.20 | 771,372 | +1.16(+1.16%) |
Mar 11, 2016 | 99.26 | 100.14 | 98.53 | 100.04 | 1,420,992 | +1.54(+1.56%) |
Mar 10, 2016 | 98.85 | 99.33 | 97.34 | 98.50 | 627,640 | +0.02(+0.02%) |
Mar 09, 2016 | 98.34 | 98.70 | 97.82 | 98.48 | 596,172 | +0.70(+0.72%) |
Mar 08, 2016 | 96.97 | 97.91 | 96.55 | 97.78 | 730,137 | -0.07(-0.08%) |
Mar 07, 2016 | 98.54 | 99.12 | 96.98 | 97.86 | 609,334 | -1.46(-1.47%) |
Mar 04, 2016 | 98.71 | 100.22 | 97.76 | 99.31 | 883,637 | +0.49(+0.49%) |
Mar 03, 2016 | 98.43 | 98.86 | 97.71 | 98.83 | 557,011 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.74 | 97.24 | 98.71 | 645,285 | +0.47(+0.48%) |