Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 103.52 | 104.08 | 103.16 | 103.77 | 210,025 | +0.59(+0.57%) |
May 27, 2016 | 102.58 | 103.19 | 103.19 | 103.19 | 132,195 | +0.79(+0.77%) |
May 26, 2016 | 102.37 | 102.71 | 102.00 | 102.40 | 104,501 | +0.16(+0.16%) |
May 25, 2016 | 102.58 | 102.78 | 101.67 | 102.23 | 113,617 | +0.20(+0.20%) |
May 24, 2016 | 100.17 | 102.41 | 99.82 | 102.03 | 184,127 | +2.30(+2.31%) |
May 23, 2016 | 100.16 | 101.03 | 99.66 | 99.73 | 192,504 | -0.84(-0.84%) |
May 20, 2016 | 100.46 | 101.08 | 100.22 | 100.57 | 154,044 | +0.61(+0.61%) |
May 19, 2016 | 99.35 | 100.29 | 98.69 | 99.96 | 183,791 | +0.02(+0.02%) |
May 18, 2016 | 101.18 | 101.18 | 99.25 | 99.95 | 218,304 | -1.53(-1.51%) |
May 17, 2016 | 101.97 | 102.55 | 100.81 | 101.48 | 176,435 | -0.89(-0.87%) |
May 16, 2016 | 102.05 | 103.28 | 102.05 | 102.37 | 178,411 | +0.34(+0.33%) |
May 13, 2016 | 103.37 | 103.47 | 101.46 | 102.03 | 138,424 | -1.52(-1.46%) |
May 12, 2016 | 103.34 | 104.13 | 102.44 | 103.54 | 256,274 | +0.55(+0.53%) |
May 11, 2016 | 104.24 | 104.24 | 102.51 | 102.99 | 113,445 | -1.42(-1.36%) |
May 10, 2016 | 103.19 | 104.45 | 102.45 | 104.42 | 125,189 | +1.22(+1.18%) |
May 09, 2016 | 103.32 | 103.87 | 102.34 | 103.19 | 165,304 | -0.55(-0.53%) |
May 06, 2016 | 102.47 | 103.87 | 101.78 | 103.74 | 182,365 | +0.97(+0.95%) |
May 05, 2016 | 103.81 | 104.38 | 102.50 | 102.77 | 299,071 | -0.82(-0.79%) |
May 04, 2016 | 103.66 | 104.04 | 102.95 | 103.59 | 211,184 | -0.35(-0.33%) |
May 03, 2016 | 104.58 | 105.37 | 103.29 | 103.94 | 148,456 | -1.01(-0.96%) |
May 02, 2016 | 104.59 | 105.58 | 104.00 | 104.95 | 259,562 | +0.99(+0.95%) |
Apr 29, 2016 | 104.41 | 105.91 | 103.20 | 103.96 | 279,994 | -0.73(-0.69%) |
Apr 28, 2016 | 105.47 | 105.92 | 104.47 | 104.69 | 196,098 | -0.93(-0.89%) |
Apr 27, 2016 | 106.12 | 106.55 | 104.95 | 105.62 | 277,332 | -0.29(-0.27%) |
Apr 26, 2016 | 105.61 | 106.42 | 105.14 | 105.91 | 346,751 | +0.70(+0.66%) |
Apr 25, 2016 | 105.20 | 105.50 | 104.16 | 105.21 | 358,366 | -0.65(-0.61%) |
Apr 22, 2016 | 105.75 | 106.28 | 105.32 | 105.86 | 296,142 | +0.19(+0.18%) |
Apr 21, 2016 | 105.08 | 106.92 | 105.03 | 105.67 | 560,672 | +0.80(+0.77%) |
Apr 20, 2016 | 100.59 | 105.54 | 100.59 | 104.87 | 631,764 | +0.32(+0.31%) |
Apr 19, 2016 | 104.61 | 105.44 | 104.17 | 104.55 | 312,577 | +0.28(+0.27%) |
Apr 18, 2016 | 104.66 | 104.74 | 103.73 | 104.27 | 209,238 | -0.42(-0.41%) |
Apr 15, 2016 | 103.99 | 105.10 | 103.83 | 104.69 | 249,170 | +0.70(+0.68%) |
Apr 14, 2016 | 104.25 | 104.46 | 103.50 | 103.99 | 188,511 | -0.36(-0.35%) |
Apr 13, 2016 | 103.80 | 104.55 | 103.03 | 104.35 | 248,833 | +1.29(+1.25%) |
Apr 12, 2016 | 101.79 | 103.50 | 101.19 | 103.06 | 315,286 | +1.14(+1.12%) |
Apr 11, 2016 | 102.72 | 103.22 | 101.79 | 101.92 | 358,380 | -0.16(-0.16%) |
Apr 08, 2016 | 102.99 | 103.49 | 101.47 | 102.08 | 535,935 | -0.28(-0.28%) |
Apr 07, 2016 | 102.80 | 102.82 | 101.82 | 102.36 | 808,804 | -0.84(-0.81%) |
Apr 06, 2016 | 101.22 | 103.51 | 100.93 | 103.20 | 363,160 | +1.86(+1.83%) |
Apr 05, 2016 | 101.29 | 102.03 | 100.65 | 101.34 | 260,234 | -0.59(-0.58%) |
Apr 04, 2016 | 102.43 | 103.08 | 101.80 | 101.93 | 191,711 | -0.41(-0.40%) |
Apr 01, 2016 | 102.95 | 103.92 | 101.61 | 102.34 | 365,127 | -1.17(-1.13%) |
Mar 31, 2016 | 102.84 | 104.17 | 102.36 | 103.51 | 224,490 | +0.90(+0.88%) |
Mar 30, 2016 | 104.81 | 104.81 | 102.00 | 102.61 | 209,858 | -0.98(-0.94%) |
Mar 29, 2016 | 101.83 | 103.71 | 101.33 | 103.58 | 206,877 | +1.63(+1.60%) |
Mar 28, 2016 | 102.79 | 102.95 | 101.72 | 101.96 | 208,905 | -0.76(-0.74%) |
Mar 24, 2016 | 100.43 | 102.72 | 102.72 | 102.72 | 352,641 | +2.07(+2.06%) |
Mar 23, 2016 | 100.43 | 101.16 | 99.29 | 100.64 | 192,532 | +0.08(+0.08%) |
Mar 22, 2016 | 99.93 | 100.75 | 99.64 | 100.56 | 161,841 | +0.12(+0.12%) |
Mar 21, 2016 | 100.88 | 101.45 | 99.64 | 100.44 | 129,987 | -0.56(-0.56%) |
Mar 18, 2016 | 99.86 | 101.35 | 99.60 | 101.00 | 308,880 | +0.53(+0.53%) |
Mar 17, 2016 | 98.94 | 100.96 | 98.68 | 100.47 | 186,387 | +1.74(+1.77%) |
Mar 16, 2016 | 98.15 | 99.05 | 97.40 | 98.72 | 150,889 | +0.48(+0.49%) |
Mar 15, 2016 | 98.31 | 98.66 | 97.63 | 98.24 | 154,921 | -0.28(-0.28%) |
Mar 14, 2016 | 97.98 | 98.82 | 97.69 | 98.51 | 146,201 | +0.29(+0.30%) |
Mar 11, 2016 | 97.94 | 98.40 | 97.20 | 98.22 | 193,131 | +0.94(+0.97%) |
Mar 10, 2016 | 98.40 | 98.87 | 96.62 | 97.28 | 206,376 | -0.88(-0.89%) |
Mar 09, 2016 | 98.01 | 98.73 | 97.59 | 98.15 | 321,795 | +0.10(+0.10%) |
Mar 08, 2016 | 99.47 | 99.74 | 97.80 | 98.05 | 257,643 | -1.82(-1.82%) |
Mar 07, 2016 | 98.83 | 100.14 | 98.39 | 99.87 | 252,199 | +0.76(+0.77%) |
Mar 04, 2016 | 99.94 | 99.94 | 98.76 | 99.11 | 288,815 | -0.75(-0.75%) |
Mar 03, 2016 | 99.47 | 100.10 | 99.01 | 99.87 | 197,110 | +0.56(+0.56%) |
Mar 02, 2016 | 99.28 | 99.81 | 98.74 | 99.31 | 232,651 | -0.37(-0.37%) |