Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.50 | 101.59 | 100.11 | 100.47 | 9,712,571 | -0.98(-0.97%) |
May 27, 2016 | 102.29 | 101.45 | 101.45 | 101.45 | 3,915,142 | -0.44(-0.44%) |
May 26, 2016 | 101.56 | 102.06 | 101.44 | 101.90 | 4,514,076 | +0.44(+0.43%) |
May 25, 2016 | 101.87 | 102.06 | 101.28 | 101.46 | 6,447,895 | -0.57(-0.56%) |
May 24, 2016 | 101.57 | 102.71 | 101.26 | 102.03 | 5,460,072 | +0.94(+0.93%) |
May 23, 2016 | 101.05 | 101.85 | 100.81 | 101.09 | 8,602,888 | +0.21(+0.20%) |
May 20, 2016 | 102.68 | 102.89 | 100.54 | 100.89 | 11,827,383 | -2.25(-2.18%) |
May 19, 2016 | 103.29 | 103.39 | 102.63 | 103.13 | 7,598,867 | -0.76(-0.73%) |
May 18, 2016 | 104.58 | 104.93 | 103.50 | 103.89 | 8,872,134 | -1.22(-1.16%) |
May 17, 2016 | 106.68 | 106.94 | 104.79 | 105.11 | 7,075,368 | -1.61(-1.50%) |
May 16, 2016 | 105.78 | 106.79 | 105.41 | 106.72 | 5,276,483 | +0.67(+0.63%) |
May 13, 2016 | 106.80 | 107.14 | 105.95 | 106.05 | 7,979,822 | -1.06(-0.99%) |
May 12, 2016 | 106.80 | 107.46 | 106.32 | 107.11 | 5,208,022 | +0.81(+0.76%) |
May 11, 2016 | 108.03 | 108.34 | 106.30 | 106.30 | 8,369,841 | -2.03(-1.87%) |
May 10, 2016 | 107.71 | 108.62 | 107.71 | 108.33 | 4,959,160 | +0.63(+0.59%) |
May 09, 2016 | 107.55 | 108.25 | 107.30 | 107.69 | 6,082,429 | +0.20(+0.19%) |
May 06, 2016 | 106.50 | 107.49 | 105.85 | 107.49 | 5,367,590 | +1.07(+1.01%) |
May 05, 2016 | 106.44 | 107.00 | 106.19 | 106.42 | 5,490,789 | -0.04(-0.04%) |
May 04, 2016 | 105.01 | 107.36 | 105.01 | 106.46 | 8,034,443 | +0.77(+0.72%) |
May 03, 2016 | 104.87 | 106.18 | 104.85 | 105.69 | 4,918,159 | +0.17(+0.16%) |
May 02, 2016 | 104.25 | 105.55 | 104.13 | 105.53 | 5,868,641 | +1.41(+1.35%) |
Apr 29, 2016 | 105.31 | 105.31 | 103.80 | 104.12 | 7,625,368 | -1.18(-1.12%) |
Apr 28, 2016 | 105.25 | 106.06 | 104.90 | 105.30 | 4,113,160 | -0.31(-0.30%) |
Apr 27, 2016 | 105.31 | 105.83 | 105.18 | 105.61 | 5,388,779 | +0.49(+0.46%) |
Apr 26, 2016 | 104.89 | 105.64 | 104.57 | 105.13 | 4,959,095 | +0.21(+0.20%) |
Apr 25, 2016 | 102.95 | 104.98 | 102.90 | 104.92 | 8,478,534 | +1.61(+1.56%) |
Apr 22, 2016 | 105.50 | 105.69 | 103.19 | 103.31 | 11,311,552 | -0.24(-0.23%) |
Apr 21, 2016 | 105.82 | 105.93 | 103.39 | 103.55 | 9,649,878 | -2.27(-2.15%) |
Apr 20, 2016 | 106.44 | 106.85 | 105.78 | 105.82 | 6,081,797 | -0.25(-0.24%) |
Apr 19, 2016 | 106.11 | 106.48 | 105.46 | 106.07 | 5,595,277 | +0.01(+0.01%) |
Apr 18, 2016 | 105.18 | 106.11 | 105.10 | 106.06 | 5,497,396 | +0.88(+0.84%) |
Apr 15, 2016 | 104.61 | 105.40 | 104.51 | 105.18 | 3,770,559 | +0.22(+0.21%) |
Apr 14, 2016 | 104.66 | 105.44 | 104.58 | 104.96 | 5,872,999 | +0.51(+0.49%) |
Apr 13, 2016 | 105.13 | 105.30 | 103.78 | 104.45 | 6,055,918 | -0.59(-0.56%) |
Apr 12, 2016 | 105.43 | 105.59 | 104.45 | 105.04 | 6,330,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.65 | 105.93 | 104.91 | 105.00 | 8,471,784 | -0.33(-0.31%) |
Apr 08, 2016 | 105.59 | 105.97 | 104.77 | 105.33 | 4,404,483 | -0.15(-0.14%) |
Apr 07, 2016 | 104.85 | 105.79 | 104.56 | 105.48 | 5,734,856 | +0.51(+0.49%) |
Apr 06, 2016 | 104.93 | 105.11 | 104.41 | 104.97 | 6,827,259 | +0.12(+0.11%) |
Apr 05, 2016 | 104.41 | 105.18 | 104.04 | 104.85 | 7,631,834 | -0.16(-0.15%) |
Apr 04, 2016 | 104.58 | 105.26 | 104.44 | 105.01 | 5,150,396 | +0.45(+0.43%) |
Apr 01, 2016 | 103.05 | 104.86 | 102.79 | 104.56 | 6,332,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.84 | 104.51 | 103.40 | 103.45 | 9,336,847 | -0.12(-0.12%) |
Mar 30, 2016 | 102.81 | 103.80 | 102.57 | 103.58 | 5,896,236 | +1.53(+1.50%) |
Mar 29, 2016 | 101.60 | 102.54 | 101.53 | 102.05 | 8,732,403 | +0.66(+0.65%) |
Mar 28, 2016 | 102.07 | 102.24 | 101.35 | 101.39 | 5,812,188 | -0.10(-0.10%) |
Mar 24, 2016 | 101.82 | 101.49 | 101.49 | 101.49 | 7,041,984 | -0.74(-0.72%) |
Mar 23, 2016 | 102.16 | 102.89 | 101.96 | 102.23 | 5,033,792 | +0.30(+0.30%) |
Mar 22, 2016 | 101.90 | 102.39 | 101.71 | 101.92 | 4,245,167 | +0.01(+0.01%) |
Mar 21, 2016 | 101.79 | 102.48 | 101.29 | 101.92 | 4,920,170 | -0.22(-0.22%) |
Mar 18, 2016 | 101.60 | 102.17 | 101.04 | 102.14 | 17,959,758 | +0.76(+0.75%) |
Mar 17, 2016 | 101.47 | 101.95 | 101.34 | 101.38 | 7,421,041 | -0.30(-0.29%) |
Mar 16, 2016 | 101.52 | 102.12 | 100.98 | 101.68 | 8,159,393 | +0.07(+0.07%) |
Mar 15, 2016 | 100.67 | 101.88 | 100.60 | 101.60 | 6,148,696 | +0.44(+0.43%) |
Mar 14, 2016 | 100.27 | 101.65 | 99.97 | 101.17 | 9,610,693 | +1.11(+1.11%) |
Mar 11, 2016 | 99.18 | 100.43 | 99.08 | 100.06 | 8,555,163 | +1.29(+1.31%) |
Mar 10, 2016 | 98.71 | 99.49 | 97.68 | 98.76 | 7,497,399 | +0.28(+0.28%) |
Mar 09, 2016 | 98.15 | 98.94 | 97.51 | 98.48 | 7,804,432 | +1.00(+1.03%) |
Mar 08, 2016 | 95.66 | 98.02 | 95.66 | 97.48 | 7,575,877 | +1.05(+1.08%) |
Mar 07, 2016 | 96.33 | 96.78 | 95.59 | 96.43 | 6,852,524 | -0.02(-0.03%) |
Mar 04, 2016 | 96.08 | 96.68 | 95.41 | 96.46 | 7,115,728 | +0.40(+0.42%) |
Mar 03, 2016 | 96.71 | 96.71 | 94.93 | 96.05 | 11,093,769 | -1.47(-1.51%) |
Mar 02, 2016 | 97.59 | 97.73 | 96.85 | 97.53 | 5,184,572 | -0.30(-0.31%) |