Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.01 | 111.16 | 110.95 | 110.98 | 976,925 | -0.06(-0.05%) |
May 27, 2016 | 111.23 | 111.04 | 111.04 | 111.04 | 555,800 | -0.06(-0.05%) |
May 26, 2016 | 111.21 | 111.23 | 111.04 | 111.10 | 1,003,835 | +0.04(+0.04%) |
May 25, 2016 | 111.06 | 111.11 | 110.92 | 111.06 | 972,927 | +0.31(+0.28%) |
May 24, 2016 | 110.43 | 110.93 | 110.43 | 110.75 | 1,989,246 | +0.26(+0.24%) |
May 23, 2016 | 110.82 | 110.82 | 110.40 | 110.49 | 927,740 | +0.01(+0.01%) |
May 20, 2016 | 110.62 | 110.84 | 110.43 | 110.48 | 1,528,367 | +0.11(+0.10%) |
May 19, 2016 | 110.33 | 110.48 | 110.17 | 110.37 | 1,662,648 | -0.38(-0.34%) |
May 18, 2016 | 111.82 | 111.82 | 110.70 | 110.75 | 1,817,134 | -1.08(-0.97%) |
May 17, 2016 | 111.87 | 111.92 | 111.72 | 111.83 | 449,340 | -0.08(-0.07%) |
May 16, 2016 | 111.92 | 111.98 | 111.78 | 111.91 | 863,774 | +0.06(+0.05%) |
May 13, 2016 | 111.90 | 111.90 | 111.60 | 111.85 | 378,137 | +0.07(+0.06%) |
May 12, 2016 | 111.77 | 111.92 | 111.61 | 111.78 | 780,170 | +0.22(+0.20%) |
May 11, 2016 | 111.54 | 111.61 | 111.37 | 111.56 | 1,114,851 | +0.26(+0.23%) |
May 10, 2016 | 111.21 | 111.36 | 111.06 | 111.30 | 969,769 | +0.49(+0.44%) |
May 09, 2016 | 110.76 | 111.26 | 110.76 | 110.81 | 1,198,503 | -0.28(-0.25%) |
May 06, 2016 | 110.79 | 111.11 | 110.63 | 111.09 | 1,031,227 | +0.15(+0.13%) |
May 05, 2016 | 111.04 | 111.04 | 110.70 | 110.94 | 975,222 | +0.25(+0.23%) |
May 04, 2016 | 110.77 | 110.88 | 110.64 | 110.69 | 1,001,301 | -0.26(-0.23%) |
May 03, 2016 | 111.21 | 111.21 | 110.77 | 110.95 | 1,387,300 | -0.25(-0.22%) |
May 02, 2016 | 111.59 | 111.59 | 111.18 | 111.20 | 1,025,499 | -0.43(-0.39%) |
Apr 29, 2016 | 111.90 | 111.94 | 111.54 | 111.63 | 1,127,991 | -0.11(-0.10%) |
Apr 28, 2016 | 111.69 | 111.90 | 111.61 | 111.74 | 1,635,205 | +0.23(+0.21%) |
Apr 27, 2016 | 111.10 | 111.65 | 110.99 | 111.51 | 1,227,874 | +0.50(+0.45%) |
Apr 26, 2016 | 111.00 | 111.03 | 110.87 | 111.01 | 1,135,612 | +0.10(+0.09%) |
Apr 25, 2016 | 111.16 | 111.19 | 110.88 | 110.91 | 1,438,002 | -0.45(-0.40%) |
Apr 22, 2016 | 111.49 | 111.59 | 111.36 | 111.36 | 930,169 | -0.17(-0.15%) |
Apr 21, 2016 | 112.01 | 112.47 | 111.52 | 111.53 | 1,460,866 | -0.40(-0.36%) |
Apr 20, 2016 | 111.93 | 112.18 | 111.67 | 111.93 | 1,627,985 | +0.09(+0.08%) |
Apr 19, 2016 | 111.75 | 111.83 | 111.49 | 111.84 | 2,069,163 | +0.43(+0.39%) |
Apr 18, 2016 | 111.01 | 111.41 | 111.00 | 111.41 | 891,272 | +0.06(+0.05%) |
Apr 15, 2016 | 111.40 | 111.42 | 111.24 | 111.35 | 734,880 | +0.06(+0.05%) |
Apr 14, 2016 | 111.38 | 111.47 | 111.21 | 111.29 | 751,983 | +0.14(+0.13%) |
Apr 13, 2016 | 111.03 | 111.22 | 111.03 | 111.15 | 1,859,705 | +0.46(+0.42%) |
Apr 12, 2016 | 110.64 | 110.84 | 110.58 | 110.69 | 1,618,053 | +0.15(+0.14%) |
Apr 11, 2016 | 110.56 | 110.71 | 110.24 | 110.54 | 1,607,979 | +0.49(+0.45%) |
Apr 08, 2016 | 110.00 | 110.15 | 109.93 | 110.05 | 1,010,994 | +0.35(+0.32%) |
Apr 07, 2016 | 110.13 | 110.13 | 109.53 | 109.70 | 1,535,569 | -0.45(-0.41%) |
Apr 06, 2016 | 109.85 | 110.15 | 109.80 | 110.15 | 1,525,085 | +0.26(+0.24%) |
Apr 05, 2016 | 110.02 | 110.02 | 109.72 | 109.89 | 1,325,332 | -0.29(-0.26%) |
Apr 04, 2016 | 110.09 | 110.37 | 110.09 | 110.18 | 1,170,183 | -0.03(-0.03%) |
Apr 01, 2016 | 109.91 | 110.48 | 109.70 | 110.21 | 1,421,866 | -0.14(-0.13%) |
Mar 31, 2016 | 110.30 | 110.64 | 110.26 | 110.35 | 2,063,533 | +0.21(+0.19%) |
Mar 30, 2016 | 110.04 | 110.30 | 110.04 | 110.14 | 1,205,184 | +0.11(+0.10%) |
Mar 29, 2016 | 109.40 | 110.04 | 109.28 | 110.03 | 1,629,619 | +0.57(+0.52%) |
Mar 28, 2016 | 109.04 | 109.55 | 108.81 | 109.46 | 1,211,979 | +0.21(+0.19%) |
Mar 24, 2016 | 109.33 | 109.25 | 109.25 | 109.25 | 1,100,800 | -0.26(-0.24%) |
Mar 23, 2016 | 110.00 | 110.09 | 109.49 | 109.51 | 1,193,145 | -0.69(-0.63%) |
Mar 22, 2016 | 110.26 | 110.48 | 110.15 | 110.20 | 1,738,446 | -0.21(-0.19%) |
Mar 21, 2016 | 110.25 | 110.58 | 110.25 | 110.41 | 1,932,725 | +0.41(+0.37%) |
Mar 18, 2016 | 110.36 | 110.41 | 109.91 | 110.00 | 1,442,802 | +0.09(+0.08%) |
Mar 17, 2016 | 109.59 | 110.11 | 109.51 | 109.91 | 1,627,405 | +0.85(+0.78%) |
Mar 16, 2016 | 107.90 | 109.20 | 107.90 | 109.06 | 1,478,914 | +1.07(+0.99%) |
Mar 15, 2016 | 108.32 | 108.57 | 107.98 | 107.99 | 1,061,990 | -0.61(-0.56%) |
Mar 14, 2016 | 108.68 | 108.90 | 108.60 | 108.60 | 1,188,717 | -0.24(-0.22%) |
Mar 11, 2016 | 108.45 | 108.89 | 108.45 | 108.84 | 1,250,056 | +0.67(+0.62%) |
Mar 10, 2016 | 108.44 | 108.73 | 108.11 | 108.17 | 1,198,224 | -0.06(-0.06%) |
Mar 09, 2016 | 108.00 | 108.25 | 107.86 | 108.23 | 989,614 | +0.26(+0.24%) |
Mar 08, 2016 | 108.31 | 108.48 | 107.81 | 107.97 | 1,896,901 | -0.43(-0.40%) |
Mar 07, 2016 | 108.29 | 108.42 | 108.10 | 108.40 | 1,405,384 | +0.21(+0.19%) |
Mar 04, 2016 | 107.99 | 108.25 | 107.99 | 108.19 | 1,642,751 | +0.26(+0.24%) |
Mar 03, 2016 | 107.80 | 107.97 | 107.64 | 107.93 | 1,836,687 | +0.13(+0.12%) |
Mar 02, 2016 | 107.63 | 107.86 | 107.43 | 107.80 | 2,353,700 | -0.26(-0.24%) |