Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 105.92 | 106.20 | 105.50 | 105.95 | 262,432 | +0.15(+0.14%) |
May 27, 2016 | 104.98 | 105.80 | 105.80 | 105.80 | 232,823 | +0.61(+0.58%) |
May 26, 2016 | 104.97 | 105.54 | 104.97 | 105.19 | 111,821 | +0.11(+0.10%) |
May 25, 2016 | 105.32 | 105.43 | 104.80 | 105.08 | 262,903 | +0.01(+0.01%) |
May 24, 2016 | 103.29 | 105.26 | 103.15 | 105.07 | 166,459 | +2.44(+2.38%) |
May 23, 2016 | 102.62 | 103.16 | 102.44 | 102.63 | 168,034 | +0.13(+0.13%) |
May 20, 2016 | 101.77 | 102.75 | 101.66 | 102.50 | 691,082 | +1.08(+1.06%) |
May 19, 2016 | 101.75 | 102.30 | 100.69 | 101.42 | 374,449 | -0.33(-0.32%) |
May 18, 2016 | 100.96 | 102.39 | 100.77 | 101.75 | 291,240 | +0.58(+0.57%) |
May 17, 2016 | 102.30 | 102.57 | 100.96 | 101.17 | 166,743 | -1.41(-1.37%) |
May 16, 2016 | 101.23 | 103.00 | 101.14 | 102.58 | 234,061 | +1.35(+1.33%) |
May 13, 2016 | 100.96 | 102.09 | 100.94 | 101.23 | 140,394 | -0.02(-0.02%) |
May 12, 2016 | 101.58 | 101.92 | 100.34 | 101.25 | 195,809 | +0.24(+0.24%) |
May 11, 2016 | 100.95 | 102.07 | 100.89 | 101.01 | 253,866 | +0.20(+0.20%) |
May 10, 2016 | 99.57 | 100.83 | 99.42 | 100.81 | 115,554 | +1.50(+1.51%) |
May 09, 2016 | 98.99 | 99.83 | 98.94 | 99.32 | 269,575 | +0.31(+0.31%) |
May 06, 2016 | 98.03 | 99.03 | 97.61 | 99.01 | 591,614 | +0.53(+0.54%) |
May 05, 2016 | 98.84 | 99.27 | 98.33 | 98.48 | 937,979 | -0.11(-0.11%) |
May 04, 2016 | 99.11 | 99.19 | 98.24 | 98.59 | 596,576 | -0.87(-0.87%) |
May 03, 2016 | 100.47 | 100.47 | 99.13 | 99.46 | 328,200 | -1.81(-1.78%) |
May 02, 2016 | 100.39 | 101.39 | 100.11 | 101.26 | 250,158 | +1.10(+1.10%) |
Apr 29, 2016 | 99.98 | 100.43 | 98.91 | 100.16 | 212,693 | -0.24(-0.24%) |
Apr 28, 2016 | 101.25 | 102.19 | 100.08 | 100.40 | 264,649 | -1.60(-1.56%) |
Apr 27, 2016 | 101.88 | 102.41 | 101.17 | 102.00 | 162,964 | +0.00(+0.00%) |
Apr 26, 2016 | 102.21 | 102.30 | 101.48 | 102.00 | 269,582 | +0.03(+0.03%) |
Apr 25, 2016 | 101.72 | 102.14 | 101.59 | 101.97 | 141,158 | +0.08(+0.08%) |
Apr 22, 2016 | 102.20 | 102.53 | 101.20 | 101.89 | 216,480 | -1.17(-1.13%) |
Apr 21, 2016 | 102.88 | 103.68 | 102.86 | 103.06 | 299,022 | +0.93(+0.91%) |
Apr 20, 2016 | 102.02 | 102.66 | 101.68 | 102.13 | 204,355 | +0.34(+0.33%) |
Apr 19, 2016 | 102.59 | 102.59 | 101.06 | 101.79 | 180,169 | -0.44(-0.43%) |
Apr 18, 2016 | 100.84 | 102.36 | 100.68 | 102.23 | 69,779 | +1.08(+1.07%) |
Apr 15, 2016 | 100.77 | 101.19 | 100.63 | 101.15 | 97,501 | +0.33(+0.33%) |
Apr 14, 2016 | 100.99 | 101.18 | 100.50 | 100.82 | 207,271 | -0.16(-0.16%) |
Apr 13, 2016 | 99.42 | 101.08 | 99.36 | 100.98 | 288,263 | +2.22(+2.24%) |
Apr 12, 2016 | 99.15 | 99.15 | 97.91 | 98.77 | 225,386 | -0.22(-0.22%) |
Apr 11, 2016 | 100.26 | 100.74 | 98.96 | 98.99 | 205,037 | -0.86(-0.86%) |
Apr 08, 2016 | 100.21 | 100.52 | 99.53 | 99.85 | 146,254 | +0.32(+0.32%) |
Apr 07, 2016 | 100.47 | 100.51 | 99.11 | 99.53 | 145,167 | -1.55(-1.53%) |
Apr 06, 2016 | 99.97 | 101.14 | 99.72 | 101.07 | 133,769 | +1.10(+1.10%) |
Apr 05, 2016 | 100.55 | 100.67 | 99.84 | 99.97 | 470,604 | -1.14(-1.12%) |
Apr 04, 2016 | 101.26 | 101.68 | 100.89 | 101.11 | 174,146 | -0.15(-0.15%) |
Apr 01, 2016 | 99.51 | 101.31 | 99.45 | 101.26 | 99,785 | +0.82(+0.81%) |
Mar 31, 2016 | 100.08 | 100.85 | 99.87 | 100.44 | 745,153 | +0.29(+0.29%) |
Mar 30, 2016 | 99.99 | 100.64 | 99.77 | 100.15 | 138,225 | +0.70(+0.71%) |
Mar 29, 2016 | 97.58 | 99.59 | 97.46 | 99.45 | 414,699 | +1.55(+1.58%) |
Mar 28, 2016 | 98.28 | 98.28 | 97.45 | 97.90 | 224,306 | -0.21(-0.22%) |
Mar 24, 2016 | 97.23 | 98.12 | 98.12 | 98.12 | 98,421 | +0.41(+0.42%) |
Mar 23, 2016 | 98.51 | 98.61 | 97.54 | 97.71 | 222,329 | -1.17(-1.18%) |
Mar 22, 2016 | 98.42 | 99.39 | 98.39 | 98.88 | 86,287 | +0.16(+0.16%) |
Mar 21, 2016 | 98.71 | 98.96 | 98.19 | 98.72 | 190,422 | +0.00(+0.00%) |
Mar 18, 2016 | 99.14 | 99.22 | 98.25 | 98.72 | 273,461 | +0.66(+0.68%) |
Mar 17, 2016 | 97.62 | 98.42 | 97.00 | 98.05 | 173,215 | +0.35(+0.35%) |
Mar 16, 2016 | 96.28 | 97.93 | 96.28 | 97.71 | 68,078 | +1.41(+1.46%) |
Mar 15, 2016 | 96.02 | 96.38 | 95.64 | 96.30 | 63,895 | -0.29(-0.30%) |
Mar 14, 2016 | 96.01 | 96.88 | 95.96 | 96.59 | 107,337 | +0.23(+0.24%) |
Mar 11, 2016 | 95.38 | 96.53 | 95.38 | 96.36 | 120,603 | +1.69(+1.79%) |
Mar 10, 2016 | 95.65 | 96.02 | 93.32 | 94.67 | 121,826 | -0.64(-0.68%) |
Mar 09, 2016 | 94.71 | 95.31 | 94.47 | 95.31 | 1,022,144 | +1.00(+1.06%) |
Mar 08, 2016 | 94.68 | 95.45 | 94.16 | 94.31 | 138,735 | -0.86(-0.91%) |
Mar 07, 2016 | 94.78 | 95.52 | 94.30 | 95.17 | 187,837 | -0.05(-0.05%) |
Mar 04, 2016 | 95.39 | 95.81 | 94.54 | 95.22 | 238,672 | -0.08(-0.08%) |
Mar 03, 2016 | 95.26 | 95.31 | 94.06 | 95.30 | 199,003 | -0.01(-0.01%) |
Mar 02, 2016 | 95.24 | 95.35 | 94.44 | 95.31 | 574,711 | -0.10(-0.10%) |