Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.64 | 109.78 | 109.10 | 109.54 | 366,247 | +0.18(+0.16%) |
May 27, 2016 | 108.87 | 109.36 | 109.36 | 109.36 | 270,539 | +0.57(+0.53%) |
May 26, 2016 | 108.94 | 109.01 | 108.61 | 108.79 | 451,690 | +0.04(+0.04%) |
May 25, 2016 | 108.38 | 109.00 | 108.32 | 108.75 | 405,365 | +0.61(+0.56%) |
May 24, 2016 | 107.17 | 108.28 | 107.14 | 108.14 | 999,269 | +1.50(+1.41%) |
May 23, 2016 | 106.71 | 107.01 | 106.55 | 106.64 | 700,676 | -0.10(-0.09%) |
May 20, 2016 | 106.23 | 106.76 | 106.22 | 106.73 | 394,818 | +0.95(+0.90%) |
May 19, 2016 | 105.42 | 106.10 | 104.99 | 105.78 | 456,058 | -0.34(-0.32%) |
May 18, 2016 | 106.17 | 106.93 | 105.39 | 106.12 | 725,035 | -0.23(-0.22%) |
May 17, 2016 | 106.89 | 107.39 | 106.05 | 106.35 | 358,180 | -0.77(-0.72%) |
May 16, 2016 | 106.28 | 107.43 | 106.26 | 107.12 | 305,023 | +1.00(+0.94%) |
May 13, 2016 | 106.68 | 107.12 | 105.84 | 106.12 | 462,418 | -0.79(-0.74%) |
May 12, 2016 | 107.56 | 107.69 | 106.28 | 106.92 | 720,041 | -0.13(-0.12%) |
May 11, 2016 | 107.84 | 108.04 | 107.05 | 107.05 | 399,632 | -1.09(-1.01%) |
May 10, 2016 | 107.17 | 108.16 | 106.97 | 108.15 | 354,316 | +1.33(+1.25%) |
May 09, 2016 | 106.63 | 107.10 | 106.40 | 106.81 | 358,859 | +0.18(+0.17%) |
May 06, 2016 | 105.92 | 106.70 | 105.57 | 106.64 | 486,324 | +0.31(+0.29%) |
May 05, 2016 | 106.73 | 107.00 | 106.16 | 106.33 | 337,720 | -0.12(-0.12%) |
May 04, 2016 | 106.57 | 107.06 | 106.11 | 106.45 | 371,948 | -0.73(-0.68%) |
May 03, 2016 | 107.62 | 107.62 | 106.66 | 107.18 | 413,658 | -1.20(-1.11%) |
May 02, 2016 | 107.89 | 108.50 | 107.48 | 108.38 | 421,938 | +0.82(+0.76%) |
Apr 29, 2016 | 107.78 | 108.07 | 106.70 | 107.56 | 543,694 | -0.76(-0.70%) |
Apr 28, 2016 | 108.90 | 109.69 | 108.12 | 108.32 | 388,065 | -1.31(-1.19%) |
Apr 27, 2016 | 108.99 | 109.82 | 108.80 | 109.63 | 259,574 | +0.71(+0.65%) |
Apr 26, 2016 | 108.57 | 108.96 | 108.28 | 108.92 | 301,029 | +0.72(+0.67%) |
Apr 25, 2016 | 108.29 | 108.44 | 107.81 | 108.20 | 324,864 | -0.42(-0.38%) |
Apr 22, 2016 | 108.28 | 108.85 | 108.08 | 108.61 | 544,438 | +0.51(+0.47%) |
Apr 21, 2016 | 108.96 | 109.00 | 107.98 | 108.10 | 268,199 | -0.67(-0.62%) |
Apr 20, 2016 | 108.81 | 109.25 | 108.26 | 108.77 | 412,554 | +0.11(+0.10%) |
Apr 19, 2016 | 108.69 | 108.96 | 108.12 | 108.67 | 378,984 | +0.42(+0.39%) |
Apr 18, 2016 | 107.01 | 108.31 | 107.00 | 108.24 | 285,532 | +0.63(+0.59%) |
Apr 15, 2016 | 107.28 | 107.64 | 107.14 | 107.61 | 564,296 | +0.19(+0.18%) |
Apr 14, 2016 | 107.66 | 107.74 | 107.18 | 107.41 | 319,849 | -0.39(-0.36%) |
Apr 13, 2016 | 106.95 | 107.81 | 106.88 | 107.80 | 342,958 | +1.43(+1.34%) |
Apr 12, 2016 | 105.71 | 106.53 | 105.17 | 106.37 | 289,259 | +0.82(+0.78%) |
Apr 11, 2016 | 106.33 | 106.81 | 105.54 | 105.55 | 350,713 | -0.29(-0.27%) |
Apr 08, 2016 | 106.30 | 106.49 | 105.54 | 105.84 | 379,396 | +0.37(+0.35%) |
Apr 07, 2016 | 106.09 | 106.55 | 104.98 | 105.47 | 350,298 | -1.26(-1.18%) |
Apr 06, 2016 | 105.61 | 106.79 | 105.38 | 106.73 | 358,191 | +1.19(+1.13%) |
Apr 05, 2016 | 105.94 | 106.19 | 105.47 | 105.54 | 364,419 | -1.16(-1.08%) |
Apr 04, 2016 | 107.44 | 107.50 | 106.59 | 106.70 | 269,073 | -0.74(-0.69%) |
Apr 01, 2016 | 106.29 | 107.53 | 105.75 | 107.44 | 1,073,584 | +0.43(+0.40%) |
Mar 31, 2016 | 106.78 | 107.17 | 106.63 | 107.01 | 326,957 | +0.28(+0.26%) |
Mar 30, 2016 | 107.02 | 107.21 | 106.42 | 106.72 | 466,074 | +0.27(+0.26%) |
Mar 29, 2016 | 104.90 | 106.45 | 104.71 | 106.45 | 415,856 | +1.23(+1.17%) |
Mar 28, 2016 | 105.28 | 105.45 | 104.66 | 105.22 | 339,148 | +0.36(+0.35%) |
Mar 24, 2016 | 104.27 | 104.85 | 104.85 | 104.85 | 520,006 | -0.15(-0.14%) |
Mar 23, 2016 | 105.75 | 105.81 | 104.98 | 105.00 | 356,946 | -1.09(-1.03%) |
Mar 22, 2016 | 105.44 | 106.34 | 105.15 | 106.10 | 347,476 | +0.10(+0.09%) |
Mar 21, 2016 | 105.83 | 106.17 | 105.59 | 106.00 | 366,103 | -0.03(-0.03%) |
Mar 18, 2016 | 105.88 | 106.31 | 105.60 | 106.03 | 660,462 | +0.53(+0.50%) |
Mar 17, 2016 | 104.66 | 105.83 | 104.40 | 105.50 | 979,192 | +0.80(+0.77%) |
Mar 16, 2016 | 103.28 | 104.83 | 103.28 | 104.69 | 589,342 | +0.97(+0.94%) |
Mar 15, 2016 | 103.76 | 103.87 | 103.33 | 103.72 | 337,323 | -0.79(-0.76%) |
Mar 14, 2016 | 104.34 | 104.73 | 104.04 | 104.52 | 1,393,746 | -0.24(-0.23%) |
Mar 11, 2016 | 103.65 | 104.79 | 103.59 | 104.75 | 346,424 | +2.16(+2.10%) |
Mar 10, 2016 | 102.89 | 103.40 | 101.52 | 102.60 | 628,281 | +0.06(+0.06%) |
Mar 09, 2016 | 102.49 | 102.67 | 101.91 | 102.53 | 524,135 | +0.55(+0.54%) |
Mar 08, 2016 | 103.16 | 103.16 | 101.87 | 101.98 | 415,675 | -1.72(-1.66%) |
Mar 07, 2016 | 102.77 | 104.00 | 102.66 | 103.70 | 1,424,352 | +0.40(+0.39%) |
Mar 04, 2016 | 103.12 | 103.51 | 102.67 | 103.29 | 610,307 | +0.23(+0.22%) |
Mar 03, 2016 | 101.98 | 103.07 | 101.78 | 103.06 | 706,428 | +0.96(+0.94%) |
Mar 02, 2016 | 101.22 | 102.15 | 100.93 | 102.10 | 656,295 | +0.71(+0.70%) |