Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 116.62 | 116.77 | 115.58 | 116.29 | 800,257 | -0.52(-0.44%) |
May 27, 2016 | 115.73 | 116.80 | 116.80 | 116.80 | 533,473 | +1.13(+0.98%) |
May 26, 2016 | 115.50 | 115.92 | 115.33 | 115.67 | 606,723 | +0.17(+0.14%) |
May 25, 2016 | 116.11 | 116.40 | 115.31 | 115.51 | 650,673 | -0.25(-0.22%) |
May 24, 2016 | 113.90 | 115.86 | 113.34 | 115.76 | 604,695 | +2.56(+2.26%) |
May 23, 2016 | 113.42 | 113.50 | 112.76 | 113.20 | 422,945 | -0.15(-0.13%) |
May 20, 2016 | 113.78 | 114.07 | 112.66 | 113.34 | 748,717 | +0.30(+0.27%) |
May 19, 2016 | 112.99 | 113.44 | 111.92 | 113.04 | 544,944 | +0.13(+0.11%) |
May 18, 2016 | 113.22 | 113.97 | 112.30 | 112.91 | 730,091 | -0.49(-0.43%) |
May 17, 2016 | 113.82 | 114.37 | 112.83 | 113.40 | 794,678 | -0.69(-0.61%) |
May 16, 2016 | 112.94 | 114.45 | 112.88 | 114.09 | 809,273 | +1.02(+0.90%) |
May 13, 2016 | 113.14 | 113.73 | 112.40 | 113.08 | 720,702 | -0.06(-0.05%) |
May 12, 2016 | 113.28 | 113.75 | 111.99 | 113.13 | 672,267 | +0.43(+0.38%) |
May 11, 2016 | 114.88 | 115.06 | 112.66 | 112.70 | 922,002 | -2.22(-1.93%) |
May 10, 2016 | 112.47 | 114.98 | 111.83 | 114.92 | 1,218,200 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.87 | 109.98 | 111.58 | 714,368 | +0.97(+0.88%) |
May 06, 2016 | 109.84 | 110.92 | 109.30 | 110.61 | 710,910 | -0.11(-0.10%) |
May 05, 2016 | 110.09 | 110.89 | 110.04 | 110.72 | 587,468 | +0.68(+0.62%) |
May 04, 2016 | 109.85 | 110.47 | 109.16 | 110.04 | 648,475 | -0.73(-0.66%) |
May 03, 2016 | 111.08 | 111.35 | 109.54 | 110.77 | 885,507 | -1.04(-0.93%) |
May 02, 2016 | 111.01 | 111.99 | 110.39 | 111.81 | 768,862 | +0.89(+0.81%) |
Apr 29, 2016 | 110.74 | 111.10 | 109.62 | 110.92 | 1,051,477 | -0.06(-0.06%) |
Apr 28, 2016 | 108.65 | 113.04 | 106.69 | 110.98 | 2,830,818 | +1.58(+1.44%) |
Apr 27, 2016 | 107.82 | 109.53 | 107.79 | 109.41 | 890,827 | +1.32(+1.22%) |
Apr 26, 2016 | 107.70 | 108.36 | 107.46 | 108.09 | 488,107 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.38 | 106.21 | 107.28 | 471,778 | +0.55(+0.52%) |
Apr 22, 2016 | 106.35 | 107.32 | 106.07 | 106.73 | 401,662 | -0.18(-0.17%) |
Apr 21, 2016 | 107.91 | 107.98 | 106.83 | 106.92 | 502,564 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.55 | 107.37 | 108.22 | 494,167 | +0.85(+0.79%) |
Apr 19, 2016 | 107.90 | 108.36 | 107.04 | 107.38 | 528,950 | -0.31(-0.29%) |
Apr 18, 2016 | 106.81 | 107.92 | 106.77 | 107.69 | 342,806 | +0.53(+0.49%) |
Apr 15, 2016 | 107.14 | 107.46 | 106.49 | 107.16 | 511,783 | +0.19(+0.18%) |
Apr 14, 2016 | 106.24 | 108.12 | 106.24 | 106.97 | 679,703 | +0.94(+0.89%) |
Apr 13, 2016 | 105.41 | 106.09 | 104.69 | 106.03 | 441,863 | +1.36(+1.30%) |
Apr 12, 2016 | 105.24 | 105.24 | 104.31 | 104.67 | 485,733 | -0.19(-0.18%) |
Apr 11, 2016 | 106.39 | 106.51 | 104.83 | 104.87 | 504,254 | -1.23(-1.16%) |
Apr 08, 2016 | 106.48 | 106.62 | 105.27 | 106.09 | 769,929 | +1.14(+1.09%) |
Apr 07, 2016 | 105.57 | 105.87 | 104.39 | 104.95 | 475,712 | -1.54(-1.45%) |
Apr 06, 2016 | 105.87 | 106.54 | 105.12 | 106.49 | 552,938 | +0.81(+0.77%) |
Apr 05, 2016 | 105.94 | 106.57 | 105.12 | 105.68 | 673,660 | -0.78(-0.74%) |
Apr 04, 2016 | 107.54 | 107.73 | 106.20 | 106.46 | 405,571 | -1.08(-1.00%) |
Apr 01, 2016 | 105.01 | 107.74 | 104.76 | 107.54 | 787,707 | +2.12(+2.01%) |
Mar 31, 2016 | 105.16 | 105.77 | 104.60 | 105.42 | 577,716 | +0.36(+0.34%) |
Mar 30, 2016 | 104.76 | 105.32 | 104.12 | 105.06 | 434,741 | +0.97(+0.93%) |
Mar 29, 2016 | 102.89 | 104.18 | 102.45 | 104.09 | 333,864 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.59 | 102.31 | 103.26 | 398,302 | +0.67(+0.65%) |
Mar 24, 2016 | 102.14 | 102.60 | 102.60 | 102.60 | 1,043,908 | -0.29(-0.28%) |
Mar 23, 2016 | 103.39 | 103.92 | 102.64 | 102.88 | 1,129,859 | -0.89(-0.86%) |
Mar 22, 2016 | 102.92 | 104.20 | 102.47 | 103.78 | 444,953 | +0.27(+0.26%) |
Mar 21, 2016 | 103.25 | 103.85 | 102.88 | 103.51 | 640,565 | -0.27(-0.26%) |
Mar 18, 2016 | 103.18 | 104.26 | 102.55 | 103.78 | 1,040,016 | +1.11(+1.08%) |
Mar 17, 2016 | 101.39 | 102.88 | 101.31 | 102.67 | 586,262 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.83 | 100.22 | 101.58 | 623,718 | +0.58(+0.58%) |
Mar 15, 2016 | 100.54 | 101.69 | 100.20 | 101.00 | 705,696 | -0.19(-0.19%) |
Mar 14, 2016 | 99.67 | 101.46 | 99.18 | 101.20 | 771,439 | +1.16(+1.16%) |
Mar 11, 2016 | 99.25 | 100.13 | 98.52 | 100.03 | 1,421,117 | +1.54(+1.56%) |
Mar 10, 2016 | 98.84 | 99.32 | 97.33 | 98.49 | 627,695 | +0.02(+0.02%) |
Mar 09, 2016 | 98.33 | 98.70 | 97.81 | 98.48 | 596,224 | +0.70(+0.72%) |
Mar 08, 2016 | 96.96 | 97.90 | 96.54 | 97.77 | 730,201 | -0.07(-0.08%) |
Mar 07, 2016 | 98.53 | 99.11 | 96.97 | 97.85 | 609,388 | -1.46(-1.47%) |
Mar 04, 2016 | 98.70 | 100.21 | 97.75 | 99.31 | 883,715 | +0.49(+0.49%) |
Mar 03, 2016 | 98.42 | 98.85 | 97.70 | 98.82 | 557,060 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.73 | 97.23 | 98.70 | 645,342 | +0.47(+0.48%) |