Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.34 | 108.90 | 105.75 | 108.18 | 11,245,605 | +2.87(+2.72%) |
May 27, 2016 | 105.41 | 105.31 | 105.31 | 105.31 | 4,997,854 | -0.13(-0.12%) |
May 26, 2016 | 107.63 | 107.75 | 105.30 | 105.44 | 5,285,803 | -1.98(-1.84%) |
May 25, 2016 | 107.17 | 108.69 | 106.11 | 107.42 | 13,689,871 | +2.29(+2.18%) |
May 24, 2016 | 102.73 | 105.36 | 102.60 | 105.13 | 18,860,082 | +3.17(+3.11%) |
May 23, 2016 | 104.31 | 105.20 | 101.86 | 101.96 | 14,077,277 | +4.31(+4.41%) |
May 20, 2016 | 96.14 | 98.98 | 96.14 | 97.65 | 3,850,961 | +0.93(+0.96%) |
May 19, 2016 | 98.49 | 99.32 | 96.57 | 96.72 | 13,001,158 | +3.29(+3.52%) |
May 18, 2016 | 93.97 | 94.46 | 93.14 | 93.43 | 3,779,262 | -0.57(-0.60%) |
May 17, 2016 | 94.14 | 96.67 | 93.79 | 93.99 | 4,203,322 | -0.54(-0.57%) |
May 16, 2016 | 95.60 | 95.83 | 94.24 | 94.53 | 2,752,649 | -1.60(-1.66%) |
May 13, 2016 | 94.26 | 96.64 | 93.97 | 96.13 | 6,288,805 | +1.94(+2.06%) |
May 12, 2016 | 96.48 | 97.00 | 92.42 | 94.19 | 18,551,546 | +7.29(+8.39%) |
May 11, 2016 | 87.73 | 88.06 | 86.88 | 86.90 | 1,978,920 | -0.81(-0.92%) |
May 10, 2016 | 85.84 | 88.11 | 85.38 | 87.70 | 3,057,825 | +2.07(+2.42%) |
May 09, 2016 | 86.11 | 86.48 | 85.54 | 85.64 | 2,555,443 | -0.69(-0.80%) |
May 06, 2016 | 86.11 | 87.19 | 85.86 | 86.33 | 2,416,368 | +0.09(+0.10%) |
May 05, 2016 | 88.56 | 88.89 | 86.12 | 86.24 | 2,638,837 | -1.91(-2.17%) |
May 04, 2016 | 89.95 | 89.95 | 87.79 | 88.16 | 2,524,644 | -2.14(-2.37%) |
May 03, 2016 | 90.70 | 91.38 | 89.92 | 90.29 | 3,827,337 | -1.71(-1.86%) |
May 02, 2016 | 90.27 | 92.22 | 89.97 | 92.00 | 3,156,888 | +1.89(+2.10%) |
Apr 29, 2016 | 90.53 | 91.21 | 89.73 | 90.11 | 2,442,602 | -0.57(-0.63%) |
Apr 28, 2016 | 89.33 | 91.33 | 89.26 | 90.68 | 2,147,310 | +0.26(+0.29%) |
Apr 27, 2016 | 90.20 | 91.33 | 89.91 | 90.42 | 2,617,884 | +0.10(+0.11%) |
Apr 26, 2016 | 90.49 | 90.69 | 89.19 | 90.32 | 2,774,662 | -0.17(-0.19%) |
Apr 25, 2016 | 90.10 | 91.32 | 89.92 | 90.49 | 3,639,156 | +0.00(+0.00%) |
Apr 22, 2016 | 90.33 | 90.94 | 89.64 | 90.49 | 3,227,984 | -0.03(-0.03%) |
Apr 21, 2016 | 89.46 | 91.05 | 89.40 | 90.52 | 4,357,351 | +0.68(+0.76%) |
Apr 20, 2016 | 89.74 | 90.50 | 88.65 | 89.84 | 4,284,275 | +0.12(+0.14%) |
Apr 19, 2016 | 86.08 | 89.87 | 85.90 | 89.71 | 5,602,140 | +4.15(+4.84%) |
Apr 18, 2016 | 84.93 | 85.90 | 84.68 | 85.57 | 2,586,555 | +0.57(+0.67%) |
Apr 15, 2016 | 85.37 | 85.37 | 82.64 | 85.00 | 3,858,079 | -0.56(-0.65%) |
Apr 14, 2016 | 86.32 | 86.32 | 85.34 | 85.56 | 2,499,471 | -0.76(-0.88%) |
Apr 13, 2016 | 84.68 | 86.36 | 84.35 | 86.32 | 3,057,067 | +2.23(+2.65%) |
Apr 12, 2016 | 83.68 | 84.34 | 82.82 | 84.09 | 2,311,053 | +0.63(+0.75%) |
Apr 11, 2016 | 83.48 | 84.13 | 83.30 | 83.46 | 2,597,355 | +0.13(+0.16%) |
Apr 08, 2016 | 83.60 | 84.29 | 82.98 | 83.33 | 2,750,639 | +0.51(+0.62%) |
Apr 07, 2016 | 83.00 | 83.76 | 82.25 | 82.82 | 2,781,570 | -0.87(-1.03%) |
Apr 06, 2016 | 82.52 | 83.94 | 81.56 | 83.68 | 3,660,801 | +0.87(+1.05%) |
Apr 05, 2016 | 83.20 | 83.79 | 82.00 | 82.82 | 3,007,827 | -0.54(-0.64%) |
Apr 04, 2016 | 83.96 | 84.41 | 83.12 | 83.35 | 2,757,359 | -0.64(-0.76%) |
Apr 01, 2016 | 83.41 | 84.10 | 82.14 | 83.99 | 3,900,954 | +0.12(+0.15%) |
Mar 31, 2016 | 86.64 | 86.74 | 83.37 | 83.87 | 5,145,415 | -3.20(-3.68%) |
Mar 30, 2016 | 87.30 | 87.94 | 86.82 | 87.07 | 1,773,456 | +0.41(+0.47%) |
Mar 29, 2016 | 86.17 | 86.80 | 85.48 | 86.66 | 1,949,087 | +0.03(+0.03%) |
Mar 28, 2016 | 86.15 | 87.40 | 86.09 | 86.63 | 2,609,586 | +0.51(+0.59%) |
Mar 24, 2016 | 85.46 | 86.12 | 86.12 | 86.12 | 3,035,639 | +0.03(+0.03%) |
Mar 23, 2016 | 86.27 | 86.65 | 85.14 | 86.10 | 1,729,504 | -0.30(-0.34%) |
Mar 22, 2016 | 86.85 | 87.10 | 85.47 | 86.39 | 5,862,567 | -0.89(-1.02%) |
Mar 21, 2016 | 88.42 | 88.49 | 87.13 | 87.28 | 2,739,098 | -1.62(-1.83%) |
Mar 18, 2016 | 88.85 | 89.84 | 88.49 | 88.91 | 4,024,604 | +0.09(+0.10%) |
Mar 17, 2016 | 86.82 | 89.42 | 86.70 | 88.82 | 4,113,806 | +2.11(+2.44%) |
Mar 16, 2016 | 84.85 | 87.25 | 84.60 | 86.71 | 3,695,300 | +1.47(+1.73%) |
Mar 15, 2016 | 84.86 | 85.27 | 83.50 | 85.24 | 2,165,202 | -0.70(-0.81%) |
Mar 14, 2016 | 86.18 | 86.57 | 85.16 | 85.93 | 2,919,301 | -1.00(-1.15%) |
Mar 11, 2016 | 85.71 | 87.15 | 85.47 | 86.94 | 3,196,605 | +1.87(+2.20%) |
Mar 10, 2016 | 85.22 | 85.22 | 83.89 | 85.06 | 3,291,871 | +0.26(+0.30%) |
Mar 09, 2016 | 85.37 | 85.90 | 84.56 | 84.81 | 2,523,305 | -0.14(-0.17%) |
Mar 08, 2016 | 84.26 | 85.81 | 83.16 | 84.95 | 3,455,732 | +0.37(+0.44%) |
Mar 07, 2016 | 82.25 | 84.98 | 82.10 | 84.58 | 4,747,674 | +2.48(+3.02%) |
Mar 04, 2016 | 80.08 | 82.59 | 80.04 | 82.10 | 5,048,467 | +0.91(+1.12%) |
Mar 03, 2016 | 81.45 | 81.91 | 80.53 | 81.19 | 5,738,957 | -0.34(-0.42%) |
Mar 02, 2016 | 84.12 | 84.67 | 81.17 | 81.54 | 10,808,932 | -6.87(-7.77%) |