Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.94 | 102.42 | 101.94 | 102.33 | 58,983 | +0.03(+0.03%) |
May 27, 2016 | 102.47 | 102.30 | 102.30 | 102.30 | 12,788 | -0.05(-0.04%) |
May 26, 2016 | 102.21 | 102.43 | 102.18 | 102.35 | 38,126 | +0.26(+0.26%) |
May 25, 2016 | 102.20 | 102.23 | 101.97 | 102.09 | 35,496 | +0.04(+0.04%) |
May 24, 2016 | 102.18 | 102.22 | 101.95 | 102.05 | 78,962 | +0.00(+0.00%) |
May 23, 2016 | 102.13 | 102.23 | 101.96 | 102.05 | 102,348 | -0.07(-0.07%) |
May 20, 2016 | 102.14 | 102.34 | 102.05 | 102.12 | 78,199 | -0.09(-0.09%) |
May 19, 2016 | 102.06 | 102.24 | 101.96 | 102.21 | 30,844 | +0.25(+0.24%) |
May 18, 2016 | 102.39 | 102.41 | 101.82 | 101.96 | 103,158 | -0.60(-0.58%) |
May 17, 2016 | 102.69 | 102.83 | 102.51 | 102.56 | 49,387 | -0.04(-0.04%) |
May 16, 2016 | 102.79 | 102.79 | 102.60 | 102.60 | 27,043 | -0.26(-0.25%) |
May 13, 2016 | 102.76 | 102.94 | 102.61 | 102.86 | 24,699 | +0.22(+0.22%) |
May 12, 2016 | 102.67 | 102.81 | 102.57 | 102.64 | 70,709 | -0.06(-0.06%) |
May 11, 2016 | 102.82 | 103.13 | 102.70 | 102.70 | 318,766 | -0.12(-0.12%) |
May 10, 2016 | 102.82 | 102.85 | 102.73 | 102.82 | 78,597 | +0.05(+0.04%) |
May 09, 2016 | 102.75 | 102.85 | 102.61 | 102.77 | 65,133 | +0.11(+0.11%) |
May 06, 2016 | 102.72 | 102.79 | 102.60 | 102.66 | 172,450 | -0.12(-0.12%) |
May 05, 2016 | 102.70 | 102.85 | 102.50 | 102.78 | 36,921 | +0.14(+0.14%) |
May 04, 2016 | 102.62 | 102.72 | 102.49 | 102.64 | 48,707 | +0.02(+0.02%) |
May 03, 2016 | 102.72 | 102.73 | 102.54 | 102.63 | 50,221 | +0.22(+0.22%) |
May 02, 2016 | 102.50 | 102.53 | 102.28 | 102.41 | 45,089 | -0.11(-0.11%) |
Apr 29, 2016 | 102.35 | 102.52 | 102.15 | 102.52 | 24,327 | +0.23(+0.22%) |
Apr 28, 2016 | 102.10 | 102.50 | 102.10 | 102.29 | 207,710 | -0.12(-0.12%) |
Apr 27, 2016 | 101.99 | 102.44 | 101.97 | 102.41 | 22,599 | +0.53(+0.52%) |
Apr 26, 2016 | 102.05 | 102.06 | 101.85 | 101.87 | 51,982 | -0.07(-0.07%) |
Apr 25, 2016 | 102.06 | 102.23 | 101.93 | 101.94 | 20,614 | -0.29(-0.28%) |
Apr 22, 2016 | 102.27 | 102.29 | 102.13 | 102.23 | 134,451 | +0.08(+0.08%) |
Apr 21, 2016 | 101.89 | 102.15 | 101.80 | 102.15 | 15,972 | +0.00(+0.00%) |
Apr 20, 2016 | 102.51 | 102.77 | 102.10 | 102.15 | 132,838 | -0.25(-0.24%) |
Apr 19, 2016 | 102.07 | 102.44 | 102.07 | 102.40 | 30,546 | +0.27(+0.26%) |
Apr 18, 2016 | 102.05 | 102.21 | 101.67 | 102.13 | 49,927 | -0.07(-0.07%) |
Apr 15, 2016 | 101.90 | 102.21 | 101.80 | 102.20 | 75,015 | +0.40(+0.39%) |
Apr 14, 2016 | 101.94 | 101.94 | 101.69 | 101.81 | 22,535 | -0.03(-0.03%) |
Apr 13, 2016 | 101.71 | 101.88 | 101.66 | 101.83 | 54,799 | +0.26(+0.25%) |
Apr 12, 2016 | 101.73 | 101.73 | 101.54 | 101.58 | 61,988 | -0.29(-0.28%) |
Apr 11, 2016 | 101.79 | 101.92 | 101.60 | 101.86 | 40,044 | +0.06(+0.06%) |
Apr 08, 2016 | 102.03 | 102.05 | 101.81 | 101.81 | 104,837 | -0.20(-0.20%) |
Apr 07, 2016 | 102.08 | 102.13 | 101.92 | 102.01 | 215,979 | +0.20(+0.20%) |
Apr 06, 2016 | 101.76 | 101.83 | 101.66 | 101.81 | 171,785 | -0.01(-0.01%) |
Apr 05, 2016 | 101.81 | 101.86 | 101.59 | 101.82 | 471,828 | +0.38(+0.37%) |
Apr 04, 2016 | 101.44 | 101.56 | 101.34 | 101.44 | 117,312 | +0.03(+0.03%) |
Apr 01, 2016 | 101.33 | 101.48 | 100.99 | 101.41 | 48,837 | +0.17(+0.17%) |
Mar 31, 2016 | 100.91 | 101.38 | 100.81 | 101.24 | 147,417 | +0.40(+0.40%) |
Mar 30, 2016 | 100.71 | 100.97 | 100.71 | 100.84 | 34,188 | -0.11(-0.11%) |
Mar 29, 2016 | 100.60 | 100.97 | 100.50 | 100.95 | 138,718 | +0.50(+0.49%) |
Mar 28, 2016 | 100.46 | 100.65 | 100.41 | 100.45 | 94,801 | +0.03(+0.03%) |
Mar 24, 2016 | 100.64 | 100.42 | 100.42 | 100.42 | 15,906 | -0.03(-0.03%) |
Mar 23, 2016 | 100.25 | 100.51 | 100.11 | 100.45 | 39,657 | +0.46(+0.46%) |
Mar 22, 2016 | 100.29 | 100.29 | 99.88 | 99.99 | 31,434 | -0.20(-0.20%) |
Mar 21, 2016 | 100.12 | 100.44 | 100.12 | 100.19 | 19,538 | -0.07(-0.07%) |
Mar 18, 2016 | 100.14 | 100.35 | 100.14 | 100.27 | 28,957 | +0.26(+0.26%) |
Mar 17, 2016 | 99.80 | 100.28 | 99.80 | 100.01 | 26,305 | +0.15(+0.15%) |
Mar 16, 2016 | 99.37 | 99.86 | 99.24 | 99.86 | 76,444 | +0.47(+0.47%) |
Mar 15, 2016 | 99.54 | 99.56 | 99.29 | 99.40 | 59,502 | -0.01(-0.01%) |
Mar 14, 2016 | 99.23 | 99.44 | 99.10 | 99.41 | 57,439 | +0.19(+0.19%) |
Mar 11, 2016 | 99.28 | 99.38 | 99.12 | 99.21 | 27,678 | +0.10(+0.10%) |
Mar 10, 2016 | 99.29 | 99.47 | 98.88 | 99.11 | 46,863 | +0.01(+0.01%) |
Mar 09, 2016 | 99.19 | 99.31 | 99.07 | 99.10 | 369,859 | -0.05(-0.05%) |
Mar 08, 2016 | 99.61 | 99.61 | 99.15 | 99.15 | 164,104 | +0.22(+0.22%) |
Mar 07, 2016 | 98.74 | 98.93 | 98.67 | 98.93 | 46,329 | +0.07(+0.07%) |
Mar 04, 2016 | 98.75 | 98.87 | 98.69 | 98.86 | 29,155 | -0.06(-0.06%) |
Mar 03, 2016 | 98.52 | 98.91 | 98.50 | 98.91 | 56,390 | +0.48(+0.48%) |
Mar 02, 2016 | 98.14 | 98.49 | 98.03 | 98.43 | 139,990 | +0.17(+0.17%) |