Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.75 | 109.17 | 107.43 | 107.86 | 36,169 | -1.97(-1.80%) |
May 27, 2016 | 109.83 | 109.83 | 109.83 | 0 | +0.38(+0.35%) | |
May 26, 2016 | 109.37 | 109.60 | 109.04 | 109.45 | 162,350 | +0.83(+0.76%) |
May 25, 2016 | 108.00 | 108.71 | 107.98 | 108.62 | 502,501 | +2.18(+2.04%) |
May 24, 2016 | 105.48 | 106.45 | 105.47 | 106.44 | 70,079 | +1.46(+1.40%) |
May 23, 2016 | 104.44 | 105.45 | 104.34 | 104.98 | 54,382 | -0.36(-0.34%) |
May 20, 2016 | 105.39 | 105.59 | 105.23 | 105.34 | 79,391 | +0.98(+0.94%) |
May 19, 2016 | 103.91 | 104.44 | 103.72 | 104.36 | 46,169 | -0.54(-0.51%) |
May 18, 2016 | 104.69 | 105.95 | 104.50 | 104.90 | 41,776 | -0.14(-0.13%) |
May 17, 2016 | 105.96 | 106.20 | 105.00 | 105.04 | 57,373 | -0.92(-0.87%) |
May 16, 2016 | 105.86 | 106.05 | 105.60 | 105.96 | 46,987 | +0.67(+0.64%) |
May 13, 2016 | 105.73 | 106.06 | 105.04 | 105.29 | 59,984 | -1.02(-0.96%) |
May 12, 2016 | 107.57 | 107.75 | 105.98 | 106.31 | 62,662 | -0.85(-0.79%) |
May 11, 2016 | 107.94 | 108.37 | 107.05 | 107.16 | 39,274 | -0.59(-0.55%) |
May 10, 2016 | 107.00 | 107.77 | 107.00 | 107.75 | 96,768 | +1.97(+1.86%) |
May 09, 2016 | 106.67 | 106.86 | 105.70 | 105.78 | 38,480 | -0.15(-0.14%) |
May 06, 2016 | 105.10 | 106.14 | 105.10 | 105.93 | 52,782 | +1.36(+1.30%) |
May 05, 2016 | 104.40 | 104.94 | 104.28 | 104.57 | 29,569 | -0.28(-0.27%) |
May 04, 2016 | 103.98 | 105.10 | 103.98 | 104.85 | 45,285 | +1.00(+0.96%) |
May 03, 2016 | 104.83 | 104.84 | 103.42 | 103.85 | 53,761 | -1.63(-1.55%) |
May 02, 2016 | 105.00 | 105.51 | 104.74 | 105.48 | 31,106 | +0.70(+0.67%) |
Apr 29, 2016 | 105.18 | 105.27 | 104.43 | 104.78 | 59,657 | -1.52(-1.43%) |
Apr 28, 2016 | 105.99 | 107.05 | 105.92 | 106.30 | 85,587 | -1.91(-1.77%) |
Apr 27, 2016 | 107.34 | 108.25 | 107.28 | 108.21 | 104,319 | +0.99(+0.92%) |
Apr 26, 2016 | 107.45 | 107.47 | 106.82 | 107.22 | 46,814 | -0.15(-0.14%) |
Apr 25, 2016 | 106.83 | 107.70 | 106.63 | 107.37 | 36,002 | -1.09(-1.01%) |
Apr 22, 2016 | 108.54 | 108.68 | 107.95 | 108.46 | 46,581 | -0.09(-0.08%) |
Apr 21, 2016 | 108.70 | 109.19 | 108.21 | 108.55 | 122,857 | +0.04(+0.04%) |
Apr 20, 2016 | 108.64 | 109.14 | 108.45 | 108.51 | 61,855 | +0.15(+0.13%) |
Apr 19, 2016 | 107.94 | 108.55 | 107.93 | 108.36 | 84,975 | +2.81(+2.67%) |
Apr 18, 2016 | 104.60 | 105.75 | 104.52 | 105.55 | 48,321 | +1.12(+1.07%) |
Apr 15, 2016 | 104.85 | 105.26 | 104.41 | 104.43 | 55,421 | -0.05(-0.05%) |
Apr 14, 2016 | 104.79 | 104.92 | 104.40 | 104.48 | 69,343 | +0.45(+0.43%) |
Apr 13, 2016 | 103.66 | 104.17 | 103.18 | 104.03 | 70,905 | +1.53(+1.49%) |
Apr 12, 2016 | 101.72 | 102.55 | 101.13 | 102.50 | 49,770 | +0.71(+0.70%) |
Apr 11, 2016 | 102.36 | 102.79 | 101.72 | 101.79 | 455,076 | +0.48(+0.47%) |
Apr 08, 2016 | 101.70 | 102.14 | 101.25 | 101.31 | 68,305 | +1.51(+1.51%) |
Apr 07, 2016 | 101.05 | 101.17 | 99.40 | 99.80 | 68,462 | -3.02(-2.94%) |
Apr 06, 2016 | 101.04 | 102.83 | 101.00 | 102.82 | 56,567 | +1.41(+1.39%) |
Apr 05, 2016 | 101.31 | 101.69 | 101.05 | 101.41 | 56,129 | -2.62(-2.52%) |
Apr 04, 2016 | 104.40 | 104.70 | 103.74 | 104.03 | 199,859 | +0.16(+0.15%) |
Apr 01, 2016 | 102.62 | 103.87 | 102.39 | 103.87 | 44,428 | -1.93(-1.82%) |
Mar 31, 2016 | 106.23 | 106.70 | 105.68 | 105.80 | 82,969 | +0.21(+0.20%) |
Mar 30, 2016 | 105.79 | 106.28 | 105.40 | 105.59 | 61,405 | +1.74(+1.68%) |
Mar 29, 2016 | 102.03 | 104.12 | 101.92 | 103.85 | 58,999 | +1.36(+1.33%) |
Mar 28, 2016 | 102.17 | 102.53 | 102.14 | 102.49 | 59,021 | +0.29(+0.28%) |
Mar 24, 2016 | 102.20 | 102.20 | 102.20 | 0 | -0.98(-0.95%) | |
Mar 23, 2016 | 104.03 | 104.08 | 102.87 | 103.19 | 63,467 | -1.00(-0.96%) |
Mar 22, 2016 | 102.90 | 104.46 | 102.86 | 104.19 | 209,541 | +0.58(+0.56%) |
Mar 21, 2016 | 103.08 | 103.71 | 102.91 | 103.61 | 60,999 | -0.90(-0.86%) |
Mar 18, 2016 | 104.16 | 105.05 | 104.14 | 104.51 | 62,250 | +1.26(+1.22%) |
Mar 17, 2016 | 101.71 | 103.50 | 101.39 | 103.25 | 76,895 | +0.55(+0.54%) |
Mar 16, 2016 | 100.31 | 102.87 | 100.31 | 102.70 | 143,696 | +1.87(+1.85%) |
Mar 15, 2016 | 100.62 | 100.83 | 100.23 | 100.83 | 77,947 | -0.43(-0.42%) |
Mar 14, 2016 | 101.21 | 101.41 | 100.75 | 101.26 | 56,833 | +1.41(+1.41%) |
Mar 11, 2016 | 98.95 | 99.85 | 98.91 | 99.85 | 52,800 | +2.57(+2.64%) |
Mar 10, 2016 | 99.13 | 100.35 | 96.34 | 97.28 | 97,075 | -1.22(-1.24%) |
Mar 09, 2016 | 98.64 | 98.75 | 98.26 | 98.50 | 44,003 | +0.88(+0.90%) |
Mar 08, 2016 | 98.85 | 98.89 | 97.51 | 97.62 | 47,212 | -0.53(-0.54%) |
Mar 07, 2016 | 97.55 | 98.70 | 97.46 | 98.15 | 43,034 | -0.40(-0.41%) |
Mar 04, 2016 | 97.93 | 99.00 | 97.67 | 98.55 | 68,925 | +1.88(+1.94%) |
Mar 03, 2016 | 96.04 | 96.74 | 95.94 | 96.67 | 57,137 | +1.85(+1.95%) |
Mar 02, 2016 | 94.29 | 95.04 | 93.95 | 94.82 | 34,632 | -0.15(-0.16%) |