Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.20 | 111.25 | 108.58 | 108.80 | 15,088 | -1.83(-1.65%) |
May 27, 2016 | 110.63 | 110.63 | 110.63 | 0 | -0.32(-0.29%) | |
May 26, 2016 | 110.94 | 110.97 | 110.46 | 110.95 | 13,677 | +0.01(+0.01%) |
May 25, 2016 | 110.61 | 111.37 | 110.50 | 110.94 | 15,257 | +0.36(+0.33%) |
May 24, 2016 | 109.12 | 110.84 | 109.12 | 110.58 | 15,587 | +4.18(+3.93%) |
May 23, 2016 | 106.42 | 106.61 | 105.94 | 106.40 | 11,976 | -1.00(-0.93%) |
May 20, 2016 | 107.57 | 107.78 | 106.95 | 107.40 | 13,358 | -0.43(-0.40%) |
May 19, 2016 | 107.00 | 107.86 | 106.02 | 107.83 | 15,270 | +0.23(+0.21%) |
May 18, 2016 | 107.64 | 108.29 | 107.14 | 107.60 | 13,229 | +0.60(+0.56%) |
May 17, 2016 | 108.15 | 108.37 | 106.97 | 107.00 | 29,337 | -2.28(-2.09%) |
May 16, 2016 | 107.75 | 109.31 | 107.75 | 109.28 | 13,973 | +1.22(+1.13%) |
May 13, 2016 | 108.65 | 108.70 | 107.57 | 108.06 | 20,555 | -1.84(-1.67%) |
May 12, 2016 | 110.11 | 110.33 | 108.96 | 109.90 | 10,306 | +0.53(+0.48%) |
May 11, 2016 | 109.55 | 110.38 | 109.23 | 109.37 | 18,792 | -0.62(-0.56%) |
May 10, 2016 | 109.56 | 110.31 | 109.50 | 109.99 | 15,782 | +0.39(+0.36%) |
May 09, 2016 | 108.83 | 109.62 | 108.81 | 109.60 | 21,506 | +0.53(+0.49%) |
May 06, 2016 | 108.43 | 109.07 | 108.26 | 109.07 | 15,983 | +0.21(+0.19%) |
May 05, 2016 | 108.89 | 109.20 | 108.36 | 108.86 | 14,358 | +1.89(+1.77%) |
May 04, 2016 | 107.13 | 107.59 | 106.81 | 106.97 | 12,388 | -2.04(-1.87%) |
May 03, 2016 | 108.83 | 109.16 | 108.22 | 109.01 | 19,897 | -0.62(-0.57%) |
May 02, 2016 | 108.57 | 109.93 | 108.57 | 109.63 | 14,342 | +1.03(+0.95%) |
Apr 29, 2016 | 108.50 | 109.25 | 108.28 | 108.60 | 13,264 | +1.95(+1.83%) |
Apr 28, 2016 | 106.17 | 107.74 | 106.17 | 106.65 | 16,690 | -0.33(-0.31%) |
Apr 27, 2016 | 106.26 | 107.16 | 106.00 | 106.98 | 181,711 | -0.25(-0.23%) |
Apr 26, 2016 | 107.85 | 107.95 | 107.23 | 107.23 | 11,959 | +0.74(+0.69%) |
Apr 25, 2016 | 106.69 | 107.23 | 106.48 | 106.49 | 27,548 | +2.83(+2.73%) |
Apr 22, 2016 | 103.45 | 103.66 | 102.55 | 103.66 | 28,778 | -0.32(-0.31%) |
Apr 21, 2016 | 104.42 | 105.16 | 103.50 | 103.98 | 168,279 | -2.82(-2.64%) |
Apr 20, 2016 | 106.64 | 108.90 | 106.32 | 106.80 | 98,337 | -2.10(-1.93%) |
Apr 19, 2016 | 108.44 | 108.90 | 108.18 | 108.90 | 10,542 | +0.46(+0.42%) |
Apr 18, 2016 | 107.47 | 108.77 | 107.47 | 108.44 | 23,930 | +2.18(+2.05%) |
Apr 15, 2016 | 105.74 | 106.51 | 105.74 | 106.26 | 28,615 | +0.27(+0.25%) |
Apr 14, 2016 | 105.85 | 106.21 | 105.53 | 105.99 | 27,922 | -0.82(-0.76%) |
Apr 13, 2016 | 107.73 | 107.75 | 106.02 | 106.81 | 19,302 | -1.43(-1.33%) |
Apr 12, 2016 | 107.67 | 108.28 | 107.36 | 108.24 | 14,737 | -0.03(-0.03%) |
Apr 11, 2016 | 109.03 | 109.44 | 108.27 | 108.27 | 14,691 | +0.11(+0.10%) |
Apr 08, 2016 | 108.27 | 108.70 | 108.01 | 108.16 | 12,991 | +0.01(+0.01%) |
Apr 07, 2016 | 108.24 | 108.71 | 107.54 | 108.15 | 10,645 | -0.60(-0.55%) |
Apr 06, 2016 | 107.94 | 108.97 | 107.75 | 108.75 | 19,461 | +0.04(+0.04%) |
Apr 05, 2016 | 108.96 | 109.80 | 108.14 | 108.71 | 18,151 | -1.55(-1.41%) |
Apr 04, 2016 | 110.46 | 110.46 | 109.31 | 110.26 | 11,973 | +1.54(+1.42%) |
Apr 01, 2016 | 108.13 | 109.68 | 107.89 | 108.72 | 19,240 | -2.33(-2.10%) |
Mar 31, 2016 | 111.14 | 111.68 | 110.67 | 111.05 | 18,805 | +0.00(+0.00%) |
Mar 30, 2016 | 110.90 | 111.48 | 110.24 | 111.05 | 24,193 | -0.06(-0.05%) |
Mar 29, 2016 | 109.01 | 111.11 | 108.65 | 111.11 | 16,636 | +3.45(+3.20%) |
Mar 28, 2016 | 107.31 | 108.10 | 107.16 | 107.66 | 16,929 | +0.38(+0.35%) |
Mar 24, 2016 | 107.28 | 107.28 | 107.28 | 0 | +0.23(+0.21%) | |
Mar 23, 2016 | 107.07 | 107.78 | 106.72 | 107.05 | 13,733 | -0.01(-0.01%) |
Mar 22, 2016 | 107.41 | 108.18 | 107.06 | 107.06 | 28,303 | -2.49(-2.27%) |
Mar 21, 2016 | 109.38 | 109.78 | 108.73 | 109.55 | 29,392 | -0.79(-0.72%) |
Mar 18, 2016 | 110.42 | 110.91 | 109.64 | 110.34 | 12,342 | -0.56(-0.50%) |
Mar 17, 2016 | 109.17 | 111.63 | 109.17 | 110.90 | 21,255 | +2.90(+2.69%) |
Mar 16, 2016 | 106.00 | 108.28 | 105.87 | 108.00 | 22,821 | +1.99(+1.88%) |
Mar 15, 2016 | 106.51 | 106.78 | 106.00 | 106.01 | 9,728 | -0.90(-0.84%) |
Mar 14, 2016 | 107.80 | 107.80 | 106.91 | 106.91 | 31,745 | -1.44(-1.33%) |
Mar 11, 2016 | 107.36 | 108.59 | 107.08 | 108.35 | 21,225 | +3.10(+2.95%) |
Mar 10, 2016 | 105.28 | 106.32 | 104.00 | 105.25 | 24,381 | +0.33(+0.31%) |
Mar 09, 2016 | 104.93 | 105.59 | 104.73 | 104.92 | 13,422 | +0.74(+0.71%) |
Mar 08, 2016 | 103.04 | 104.93 | 103.04 | 104.18 | 19,965 | -0.32(-0.31%) |
Mar 07, 2016 | 104.31 | 104.82 | 103.51 | 104.50 | 23,308 | -0.17(-0.16%) |
Mar 04, 2016 | 104.53 | 105.07 | 104.03 | 104.67 | 12,609 | -0.16(-0.16%) |
Mar 03, 2016 | 103.35 | 105.94 | 103.35 | 104.83 | 39,146 | -1.17(-1.10%) |
Mar 02, 2016 | 105.61 | 106.00 | 105.26 | 106.00 | 16,441 | -0.39(-0.37%) |