Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 107.69 | 108.12 | 106.80 | 107.53 | 281,752 | +0.12(+0.11%) |
May 27, 2016 | 106.88 | 107.41 | 107.41 | 107.41 | 189,492 | +0.31(+0.29%) |
May 26, 2016 | 107.43 | 107.71 | 106.96 | 107.10 | 171,319 | -0.51(-0.48%) |
May 25, 2016 | 107.94 | 108.32 | 107.44 | 107.61 | 248,885 | -0.19(-0.17%) |
May 24, 2016 | 106.47 | 107.86 | 106.07 | 107.80 | 238,669 | +1.65(+1.55%) |
May 23, 2016 | 106.61 | 107.25 | 105.90 | 106.15 | 235,326 | -0.52(-0.49%) |
May 20, 2016 | 106.10 | 107.53 | 105.60 | 106.67 | 272,705 | +0.73(+0.69%) |
May 19, 2016 | 105.87 | 106.94 | 105.35 | 105.94 | 221,400 | -0.44(-0.41%) |
May 18, 2016 | 105.03 | 107.25 | 104.98 | 106.38 | 375,117 | +1.05(+1.00%) |
May 17, 2016 | 106.50 | 107.18 | 104.87 | 105.32 | 335,743 | -0.72(-0.68%) |
May 16, 2016 | 105.56 | 106.57 | 105.26 | 106.04 | 224,204 | +0.36(+0.34%) |
May 13, 2016 | 105.47 | 106.23 | 104.81 | 105.68 | 276,585 | +0.01(+0.01%) |
May 12, 2016 | 105.22 | 106.02 | 104.95 | 105.67 | 256,282 | +0.17(+0.16%) |
May 11, 2016 | 106.34 | 107.28 | 105.50 | 105.50 | 253,997 | -0.92(-0.87%) |
May 10, 2016 | 105.97 | 107.06 | 105.62 | 106.42 | 371,340 | +0.49(+0.47%) |
May 09, 2016 | 104.21 | 106.02 | 104.21 | 105.93 | 402,812 | +1.44(+1.38%) |
May 06, 2016 | 103.44 | 104.77 | 103.29 | 104.48 | 338,249 | +0.29(+0.28%) |
May 05, 2016 | 104.50 | 104.95 | 103.90 | 104.20 | 295,233 | -0.05(-0.04%) |
May 04, 2016 | 103.43 | 104.62 | 103.15 | 104.24 | 353,193 | +0.09(+0.09%) |
May 03, 2016 | 104.26 | 104.64 | 102.86 | 104.15 | 632,025 | -0.54(-0.52%) |
May 02, 2016 | 103.34 | 104.94 | 103.13 | 104.69 | 408,562 | +1.44(+1.40%) |
Apr 29, 2016 | 102.57 | 103.60 | 101.71 | 103.25 | 557,578 | +0.61(+0.59%) |
Apr 28, 2016 | 101.05 | 103.51 | 99.86 | 102.64 | 495,329 | +0.52(+0.51%) |
Apr 27, 2016 | 101.82 | 102.63 | 100.80 | 102.12 | 828,409 | -4.50(-4.22%) |
Apr 26, 2016 | 107.58 | 108.45 | 106.32 | 106.62 | 492,055 | -1.14(-1.06%) |
Apr 25, 2016 | 107.33 | 107.79 | 106.87 | 107.76 | 256,275 | -0.03(-0.03%) |
Apr 22, 2016 | 106.36 | 107.80 | 106.35 | 107.79 | 231,732 | +1.52(+1.43%) |
Apr 21, 2016 | 108.65 | 109.26 | 106.01 | 106.27 | 275,368 | -2.82(-2.58%) |
Apr 20, 2016 | 109.18 | 109.85 | 108.05 | 109.09 | 163,532 | -0.02(-0.02%) |
Apr 19, 2016 | 109.35 | 109.89 | 109.01 | 109.11 | 200,734 | +0.06(+0.05%) |
Apr 18, 2016 | 108.94 | 109.19 | 108.17 | 109.06 | 206,776 | +0.25(+0.23%) |
Apr 15, 2016 | 108.54 | 109.47 | 108.54 | 108.81 | 329,724 | +0.26(+0.24%) |
Apr 14, 2016 | 109.50 | 109.80 | 108.48 | 108.54 | 240,896 | -1.17(-1.07%) |
Apr 13, 2016 | 109.37 | 109.82 | 108.70 | 109.72 | 246,398 | +0.81(+0.74%) |
Apr 12, 2016 | 107.97 | 109.15 | 107.82 | 108.91 | 259,676 | +1.12(+1.04%) |
Apr 11, 2016 | 108.75 | 109.27 | 107.67 | 107.79 | 250,502 | -1.00(-0.92%) |
Apr 08, 2016 | 109.23 | 109.64 | 108.32 | 108.80 | 215,991 | +0.21(+0.20%) |
Apr 07, 2016 | 108.93 | 109.29 | 108.20 | 108.58 | 260,029 | -0.69(-0.63%) |
Apr 06, 2016 | 109.99 | 110.25 | 108.90 | 109.27 | 288,153 | -0.80(-0.73%) |
Apr 05, 2016 | 110.95 | 111.57 | 110.02 | 110.07 | 400,986 | -1.35(-1.21%) |
Apr 04, 2016 | 112.58 | 112.99 | 111.22 | 111.42 | 314,305 | -0.78(-0.70%) |
Apr 01, 2016 | 110.78 | 112.43 | 110.56 | 112.20 | 224,175 | +0.65(+0.58%) |
Mar 31, 2016 | 111.87 | 112.03 | 110.79 | 111.55 | 661,627 | -0.15(-0.13%) |
Mar 30, 2016 | 111.44 | 112.26 | 111.09 | 111.70 | 250,941 | +0.85(+0.76%) |
Mar 29, 2016 | 110.04 | 111.04 | 110.04 | 110.85 | 421,413 | +0.64(+0.58%) |
Mar 28, 2016 | 108.53 | 110.32 | 108.53 | 110.21 | 353,129 | +2.21(+2.05%) |
Mar 24, 2016 | 108.55 | 108.00 | 108.00 | 108.00 | 264,257 | -1.13(-1.03%) |
Mar 23, 2016 | 108.67 | 109.50 | 108.21 | 109.12 | 186,659 | +0.24(+0.22%) |
Mar 22, 2016 | 108.14 | 109.73 | 106.98 | 108.88 | 241,717 | +0.73(+0.68%) |
Mar 21, 2016 | 107.06 | 108.57 | 106.90 | 108.14 | 226,101 | +0.83(+0.77%) |
Mar 18, 2016 | 106.50 | 107.99 | 106.50 | 107.31 | 659,218 | +0.45(+0.42%) |
Mar 17, 2016 | 106.41 | 107.66 | 105.70 | 106.87 | 294,097 | +0.56(+0.52%) |
Mar 16, 2016 | 105.56 | 106.73 | 105.40 | 106.31 | 213,808 | +0.49(+0.47%) |
Mar 15, 2016 | 106.05 | 106.30 | 105.30 | 105.82 | 329,896 | -0.34(-0.32%) |
Mar 14, 2016 | 105.83 | 106.48 | 105.47 | 106.16 | 216,321 | +0.12(+0.11%) |
Mar 11, 2016 | 106.25 | 106.25 | 105.39 | 106.04 | 140,639 | +0.74(+0.70%) |
Mar 10, 2016 | 105.44 | 106.01 | 104.27 | 105.30 | 230,178 | +0.19(+0.18%) |
Mar 09, 2016 | 105.18 | 105.33 | 104.55 | 105.11 | 310,239 | +0.10(+0.10%) |
Mar 08, 2016 | 105.28 | 105.60 | 104.80 | 105.01 | 361,551 | -0.71(-0.67%) |
Mar 07, 2016 | 105.92 | 106.62 | 105.11 | 105.71 | 409,280 | -0.69(-0.65%) |
Mar 04, 2016 | 107.10 | 107.20 | 106.23 | 106.40 | 459,547 | -0.43(-0.40%) |
Mar 03, 2016 | 106.47 | 107.11 | 106.39 | 106.83 | 212,776 | +0.13(+0.12%) |
Mar 02, 2016 | 106.43 | 107.38 | 106.00 | 106.70 | 310,710 | +0.14(+0.13%) |