Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.82 | 107.45 | 105.99 | 107.22 | 190,193 | +0.68(+0.64%) |
May 27, 2016 | 105.61 | 106.54 | 106.54 | 106.54 | 115,438 | +0.91(+0.86%) |
May 26, 2016 | 105.84 | 105.89 | 105.22 | 105.63 | 189,943 | +0.08(+0.08%) |
May 25, 2016 | 105.35 | 105.83 | 105.01 | 105.55 | 188,584 | +0.15(+0.14%) |
May 24, 2016 | 104.32 | 105.58 | 104.19 | 105.40 | 185,962 | +1.71(+1.65%) |
May 23, 2016 | 103.28 | 104.36 | 102.62 | 103.69 | 183,747 | +0.51(+0.49%) |
May 20, 2016 | 102.55 | 103.69 | 101.80 | 103.19 | 199,385 | +0.75(+0.73%) |
May 19, 2016 | 102.56 | 103.16 | 101.47 | 102.44 | 202,267 | -0.47(-0.46%) |
May 18, 2016 | 102.36 | 103.34 | 101.29 | 102.91 | 259,381 | +0.20(+0.19%) |
May 17, 2016 | 104.53 | 104.63 | 102.30 | 102.72 | 341,198 | -2.08(-1.98%) |
May 16, 2016 | 104.17 | 104.96 | 103.67 | 104.79 | 202,833 | +0.56(+0.53%) |
May 13, 2016 | 105.03 | 105.56 | 103.77 | 104.23 | 206,618 | -1.00(-0.95%) |
May 12, 2016 | 104.90 | 105.49 | 103.88 | 105.23 | 193,127 | +0.86(+0.82%) |
May 11, 2016 | 107.67 | 107.67 | 104.28 | 104.37 | 297,072 | -3.72(-3.44%) |
May 10, 2016 | 106.82 | 108.27 | 106.41 | 108.09 | 285,398 | +1.85(+1.75%) |
May 09, 2016 | 106.60 | 107.36 | 105.89 | 106.24 | 257,828 | -0.38(-0.36%) |
May 06, 2016 | 104.90 | 106.75 | 104.30 | 106.62 | 183,690 | +1.19(+1.12%) |
May 05, 2016 | 105.56 | 105.66 | 104.56 | 105.44 | 184,767 | -0.26(-0.25%) |
May 04, 2016 | 105.52 | 106.18 | 105.18 | 105.70 | 276,473 | -0.36(-0.34%) |
May 03, 2016 | 106.11 | 107.03 | 105.62 | 106.06 | 298,226 | -0.76(-0.71%) |
May 02, 2016 | 106.59 | 107.17 | 106.11 | 106.82 | 234,763 | +0.92(+0.86%) |
Apr 29, 2016 | 105.30 | 106.28 | 104.99 | 105.90 | 219,898 | +0.21(+0.20%) |
Apr 28, 2016 | 106.39 | 106.53 | 105.38 | 105.69 | 244,148 | -1.14(-1.07%) |
Apr 27, 2016 | 106.66 | 107.00 | 105.93 | 106.83 | 237,980 | -0.16(-0.14%) |
Apr 26, 2016 | 106.72 | 107.71 | 106.22 | 106.99 | 213,406 | +0.32(+0.30%) |
Apr 25, 2016 | 106.22 | 107.09 | 105.72 | 106.67 | 218,712 | +0.01(+0.01%) |
Apr 22, 2016 | 107.39 | 107.91 | 105.90 | 106.66 | 282,312 | -1.06(-0.99%) |
Apr 21, 2016 | 106.73 | 107.84 | 106.42 | 107.72 | 333,861 | +0.67(+0.63%) |
Apr 20, 2016 | 108.47 | 108.97 | 107.02 | 107.05 | 392,265 | -1.60(-1.47%) |
Apr 19, 2016 | 108.56 | 109.01 | 107.83 | 108.65 | 305,636 | +0.23(+0.21%) |
Apr 18, 2016 | 107.89 | 108.88 | 107.44 | 108.42 | 344,569 | +0.26(+0.24%) |
Apr 15, 2016 | 107.86 | 108.64 | 106.65 | 108.16 | 247,034 | +0.36(+0.33%) |
Apr 14, 2016 | 108.32 | 108.42 | 106.10 | 107.80 | 262,656 | +0.48(+0.45%) |
Apr 13, 2016 | 106.04 | 107.66 | 105.42 | 107.32 | 280,592 | +1.64(+1.55%) |
Apr 12, 2016 | 104.59 | 106.17 | 104.59 | 105.68 | 316,569 | +1.08(+1.03%) |
Apr 11, 2016 | 105.61 | 106.06 | 104.58 | 104.60 | 266,304 | -0.38(-0.37%) |
Apr 08, 2016 | 105.35 | 105.40 | 104.33 | 104.99 | 278,518 | +0.23(+0.22%) |
Apr 07, 2016 | 105.56 | 106.31 | 104.19 | 104.76 | 383,386 | -0.39(-0.37%) |
Apr 06, 2016 | 104.20 | 105.50 | 103.39 | 105.15 | 494,334 | +0.95(+0.91%) |
Apr 05, 2016 | 105.82 | 106.24 | 104.03 | 104.20 | 365,182 | -2.10(-1.97%) |
Apr 04, 2016 | 108.11 | 108.12 | 105.40 | 106.30 | 346,349 | -1.78(-1.65%) |
Apr 01, 2016 | 108.61 | 109.21 | 107.49 | 108.08 | 367,708 | -1.14(-1.04%) |
Mar 31, 2016 | 107.61 | 109.44 | 107.12 | 109.22 | 427,150 | +1.66(+1.54%) |
Mar 30, 2016 | 108.00 | 108.02 | 106.51 | 107.56 | 263,229 | -0.11(-0.10%) |
Mar 29, 2016 | 104.83 | 107.88 | 104.62 | 107.67 | 355,347 | +2.56(+2.43%) |
Mar 28, 2016 | 103.82 | 105.25 | 103.43 | 105.11 | 318,015 | +1.70(+1.64%) |
Mar 24, 2016 | 102.59 | 103.41 | 103.41 | 103.41 | 254,013 | +0.66(+0.64%) |
Mar 23, 2016 | 103.56 | 104.02 | 102.68 | 102.75 | 334,165 | -0.85(-0.82%) |
Mar 22, 2016 | 103.11 | 104.12 | 102.85 | 103.60 | 281,841 | -0.17(-0.16%) |
Mar 21, 2016 | 103.58 | 104.83 | 102.28 | 103.77 | 339,276 | +0.46(+0.45%) |
Mar 18, 2016 | 104.50 | 105.39 | 103.13 | 103.31 | 1,037,113 | -0.57(-0.55%) |
Mar 17, 2016 | 105.58 | 105.73 | 103.69 | 103.88 | 651,654 | -1.61(-1.52%) |
Mar 16, 2016 | 105.68 | 106.14 | 104.99 | 105.48 | 300,481 | -0.56(-0.53%) |
Mar 15, 2016 | 106.44 | 106.87 | 105.94 | 106.04 | 327,865 | -0.85(-0.80%) |
Mar 14, 2016 | 106.13 | 107.53 | 106.03 | 106.89 | 317,774 | +0.49(+0.47%) |
Mar 11, 2016 | 104.70 | 107.29 | 104.22 | 106.40 | 555,143 | +2.83(+2.73%) |
Mar 10, 2016 | 109.64 | 110.37 | 101.03 | 103.57 | 1,274,335 | -4.31(-4.00%) |
Mar 09, 2016 | 106.95 | 108.62 | 106.67 | 107.88 | 661,009 | +1.21(+1.13%) |
Mar 08, 2016 | 106.38 | 108.55 | 105.52 | 106.67 | 427,998 | +0.69(+0.65%) |
Mar 07, 2016 | 104.54 | 106.10 | 103.80 | 105.98 | 338,410 | +0.56(+0.53%) |
Mar 04, 2016 | 104.69 | 105.43 | 103.91 | 105.42 | 435,543 | +1.14(+1.09%) |
Mar 03, 2016 | 104.55 | 105.00 | 103.91 | 104.28 | 400,043 | -0.49(-0.46%) |
Mar 02, 2016 | 105.43 | 105.43 | 103.97 | 104.77 | 259,936 | -0.62(-0.59%) |