Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 116.15 | 116.54 | 115.79 | 116.21 | 160,194 | +0.34(+0.29%) |
May 27, 2016 | 115.40 | 115.87 | 115.87 | 115.87 | 125,588 | +0.66(+0.57%) |
May 26, 2016 | 115.33 | 115.45 | 114.95 | 115.21 | 151,151 | -0.22(-0.19%) |
May 25, 2016 | 115.03 | 115.63 | 114.91 | 115.44 | 133,903 | +0.78(+0.68%) |
May 24, 2016 | 113.47 | 114.84 | 113.27 | 114.66 | 164,410 | +1.77(+1.57%) |
May 23, 2016 | 113.01 | 113.44 | 112.85 | 112.89 | 125,495 | -0.39(-0.34%) |
May 20, 2016 | 112.50 | 113.60 | 112.36 | 113.27 | 199,041 | +1.09(+0.97%) |
May 19, 2016 | 112.39 | 113.01 | 111.36 | 112.18 | 188,943 | -0.88(-0.77%) |
May 18, 2016 | 112.36 | 113.61 | 112.23 | 113.06 | 141,152 | +0.53(+0.47%) |
May 17, 2016 | 113.51 | 113.80 | 112.12 | 112.53 | 136,303 | -1.27(-1.12%) |
May 16, 2016 | 112.13 | 113.93 | 112.12 | 113.80 | 140,251 | +1.70(+1.51%) |
May 13, 2016 | 112.01 | 112.84 | 111.85 | 112.10 | 135,664 | -0.12(-0.11%) |
May 12, 2016 | 113.21 | 113.21 | 111.45 | 112.23 | 249,194 | -0.77(-0.68%) |
May 11, 2016 | 114.31 | 114.51 | 112.97 | 113.00 | 181,641 | -1.40(-1.23%) |
May 10, 2016 | 114.11 | 114.42 | 113.51 | 114.40 | 142,216 | +0.90(+0.79%) |
May 09, 2016 | 112.29 | 113.91 | 112.29 | 113.50 | 354,772 | +1.31(+1.17%) |
May 06, 2016 | 112.30 | 112.67 | 111.19 | 112.18 | 183,315 | -0.57(-0.51%) |
May 05, 2016 | 112.51 | 112.92 | 112.03 | 112.75 | 171,434 | +0.36(+0.32%) |
May 04, 2016 | 113.03 | 113.16 | 112.02 | 112.40 | 179,414 | -1.29(-1.13%) |
May 03, 2016 | 113.98 | 114.37 | 113.24 | 113.69 | 140,091 | -0.54(-0.47%) |
May 02, 2016 | 113.63 | 114.25 | 113.23 | 114.22 | 198,955 | +0.71(+0.62%) |
Apr 29, 2016 | 114.42 | 114.48 | 112.84 | 113.52 | 224,924 | -1.75(-1.52%) |
Apr 28, 2016 | 115.41 | 116.66 | 114.94 | 115.27 | 191,721 | -0.82(-0.71%) |
Apr 27, 2016 | 116.32 | 116.56 | 115.58 | 116.09 | 117,979 | -0.06(-0.05%) |
Apr 26, 2016 | 116.94 | 117.00 | 115.78 | 116.15 | 211,716 | -0.61(-0.52%) |
Apr 25, 2016 | 116.86 | 117.11 | 116.41 | 116.76 | 173,676 | -0.55(-0.47%) |
Apr 22, 2016 | 116.96 | 117.48 | 116.43 | 117.31 | 153,775 | +0.45(+0.38%) |
Apr 21, 2016 | 116.16 | 117.09 | 115.99 | 116.86 | 216,971 | +0.72(+0.62%) |
Apr 20, 2016 | 115.67 | 116.69 | 115.53 | 116.14 | 221,168 | +0.70(+0.61%) |
Apr 19, 2016 | 115.37 | 116.24 | 114.90 | 115.44 | 320,321 | +0.14(+0.12%) |
Apr 18, 2016 | 113.88 | 115.43 | 113.68 | 115.29 | 209,376 | +1.11(+0.97%) |
Apr 15, 2016 | 114.48 | 114.48 | 113.38 | 114.19 | 155,802 | -0.11(-0.09%) |
Apr 14, 2016 | 114.08 | 114.62 | 113.80 | 114.29 | 172,163 | +0.25(+0.22%) |
Apr 13, 2016 | 113.54 | 114.25 | 112.92 | 114.04 | 184,606 | +1.16(+1.03%) |
Apr 12, 2016 | 112.02 | 113.10 | 111.84 | 112.88 | 172,489 | +0.88(+0.78%) |
Apr 11, 2016 | 112.98 | 113.19 | 111.73 | 112.00 | 240,730 | -0.79(-0.70%) |
Apr 08, 2016 | 114.01 | 114.04 | 112.31 | 112.79 | 365,021 | -0.55(-0.48%) |
Apr 07, 2016 | 113.97 | 114.50 | 112.73 | 113.34 | 313,228 | -1.16(-1.01%) |
Apr 06, 2016 | 111.49 | 114.58 | 111.32 | 114.50 | 292,184 | +3.13(+2.81%) |
Apr 05, 2016 | 111.56 | 112.32 | 111.18 | 111.37 | 291,127 | -1.32(-1.17%) |
Apr 04, 2016 | 111.81 | 113.21 | 111.67 | 112.69 | 201,728 | +1.06(+0.95%) |
Apr 01, 2016 | 109.78 | 111.85 | 109.44 | 111.63 | 258,210 | +1.47(+1.34%) |
Mar 31, 2016 | 110.08 | 111.00 | 110.05 | 110.16 | 366,818 | -0.06(-0.06%) |
Mar 30, 2016 | 110.58 | 111.14 | 109.97 | 110.22 | 261,358 | +0.06(+0.06%) |
Mar 29, 2016 | 108.59 | 110.24 | 108.10 | 110.16 | 337,990 | +1.39(+1.28%) |
Mar 28, 2016 | 109.34 | 109.55 | 108.48 | 108.76 | 285,612 | -0.26(-0.24%) |
Mar 24, 2016 | 108.56 | 109.02 | 109.02 | 109.02 | 183,233 | -0.12(-0.11%) |
Mar 23, 2016 | 110.01 | 110.27 | 109.03 | 109.14 | 211,138 | -0.99(-0.90%) |
Mar 22, 2016 | 108.46 | 110.39 | 108.46 | 110.13 | 343,188 | +1.23(+1.13%) |
Mar 21, 2016 | 108.23 | 109.09 | 108.10 | 108.90 | 268,540 | +0.60(+0.56%) |
Mar 18, 2016 | 107.03 | 108.56 | 106.78 | 108.29 | 298,685 | +1.48(+1.38%) |
Mar 17, 2016 | 107.94 | 107.94 | 105.64 | 106.81 | 573,400 | -1.18(-1.10%) |
Mar 16, 2016 | 108.19 | 108.72 | 107.17 | 108.00 | 301,448 | -0.30(-0.28%) |
Mar 15, 2016 | 109.59 | 109.63 | 107.99 | 108.30 | 269,286 | -2.11(-1.91%) |
Mar 14, 2016 | 110.38 | 110.74 | 110.06 | 110.41 | 135,420 | -0.39(-0.35%) |
Mar 11, 2016 | 109.28 | 110.81 | 109.20 | 110.80 | 233,637 | +2.35(+2.17%) |
Mar 10, 2016 | 109.00 | 109.88 | 107.63 | 108.45 | 271,342 | -0.05(-0.05%) |
Mar 09, 2016 | 109.05 | 109.06 | 107.89 | 108.51 | 209,445 | +0.04(+0.03%) |
Mar 08, 2016 | 109.68 | 109.92 | 108.33 | 108.47 | 295,722 | -1.58(-1.43%) |
Mar 07, 2016 | 108.41 | 110.50 | 108.34 | 110.05 | 255,519 | +1.01(+0.92%) |
Mar 04, 2016 | 109.15 | 109.81 | 108.56 | 109.04 | 282,593 | -0.16(-0.15%) |
Mar 03, 2016 | 109.16 | 109.41 | 108.27 | 109.20 | 185,936 | -0.23(-0.21%) |
Mar 02, 2016 | 108.81 | 109.45 | 108.75 | 109.43 | 171,902 | +0.37(+0.34%) |