Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.61 | 101.84 | 100.64 | 100.68 | 1,883,545 | -0.83(-0.82%) |
May 27, 2016 | 101.33 | 101.52 | 101.52 | 101.52 | 818,810 | +0.18(+0.18%) |
May 26, 2016 | 102.47 | 102.63 | 101.23 | 101.33 | 695,046 | -0.97(-0.95%) |
May 25, 2016 | 101.97 | 102.65 | 101.72 | 102.30 | 962,336 | +0.79(+0.78%) |
May 24, 2016 | 101.70 | 102.20 | 101.33 | 101.52 | 1,397,970 | +0.26(+0.25%) |
May 23, 2016 | 100.88 | 101.82 | 100.82 | 101.26 | 1,193,206 | +0.38(+0.37%) |
May 20, 2016 | 101.53 | 101.77 | 100.72 | 100.88 | 1,316,766 | +0.02(+0.02%) |
May 19, 2016 | 101.40 | 102.57 | 100.36 | 100.86 | 1,559,712 | -0.66(-0.65%) |
May 18, 2016 | 102.54 | 102.61 | 101.25 | 101.53 | 1,020,194 | -1.37(-1.34%) |
May 17, 2016 | 103.33 | 103.63 | 102.78 | 102.90 | 1,168,718 | -0.61(-0.59%) |
May 16, 2016 | 102.75 | 103.91 | 102.31 | 103.51 | 802,786 | +0.91(+0.88%) |
May 13, 2016 | 104.08 | 104.59 | 102.24 | 102.61 | 872,043 | -1.50(-1.44%) |
May 12, 2016 | 104.65 | 105.57 | 104.01 | 104.11 | 1,261,889 | +0.16(+0.15%) |
May 11, 2016 | 104.58 | 105.06 | 103.84 | 103.95 | 1,145,437 | -0.54(-0.52%) |
May 10, 2016 | 104.27 | 104.69 | 104.03 | 104.49 | 1,068,876 | +0.91(+0.88%) |
May 09, 2016 | 104.75 | 104.75 | 103.12 | 103.59 | 1,236,191 | -1.16(-1.11%) |
May 06, 2016 | 103.98 | 104.98 | 103.64 | 104.75 | 925,759 | +0.76(+0.73%) |
May 05, 2016 | 105.07 | 105.25 | 103.82 | 103.99 | 1,182,895 | -0.43(-0.41%) |
May 04, 2016 | 105.10 | 105.33 | 104.22 | 104.42 | 1,361,979 | -1.05(-1.00%) |
May 03, 2016 | 106.74 | 106.87 | 104.67 | 105.47 | 1,611,958 | -2.12(-1.97%) |
May 02, 2016 | 107.75 | 108.82 | 107.27 | 107.59 | 1,408,592 | -0.06(-0.05%) |
Apr 29, 2016 | 104.17 | 108.46 | 102.77 | 107.65 | 2,141,556 | -0.73(-0.68%) |
Apr 28, 2016 | 107.78 | 109.41 | 107.47 | 108.38 | 1,302,165 | -0.17(-0.16%) |
Apr 27, 2016 | 109.51 | 109.54 | 107.80 | 108.55 | 1,629,823 | -0.89(-0.81%) |
Apr 26, 2016 | 109.25 | 109.59 | 108.44 | 109.44 | 986,026 | +0.21(+0.19%) |
Apr 25, 2016 | 109.07 | 109.72 | 108.92 | 109.23 | 714,112 | -0.39(-0.36%) |
Apr 22, 2016 | 109.44 | 109.78 | 108.47 | 109.63 | 718,335 | +0.71(+0.65%) |
Apr 21, 2016 | 109.27 | 110.01 | 108.82 | 108.92 | 625,833 | -0.40(-0.37%) |
Apr 20, 2016 | 109.06 | 109.71 | 108.66 | 109.32 | 1,177,730 | +0.43(+0.40%) |
Apr 19, 2016 | 106.79 | 108.93 | 106.44 | 108.89 | 1,337,941 | +2.47(+2.33%) |
Apr 18, 2016 | 105.94 | 106.50 | 105.78 | 106.42 | 969,581 | -0.18(-0.17%) |
Apr 15, 2016 | 105.68 | 106.81 | 105.47 | 106.60 | 1,077,731 | +0.72(+0.68%) |
Apr 14, 2016 | 106.12 | 106.23 | 105.27 | 105.88 | 816,312 | -0.04(-0.03%) |
Apr 13, 2016 | 105.08 | 105.96 | 104.33 | 105.91 | 991,495 | +1.38(+1.32%) |
Apr 12, 2016 | 103.54 | 104.86 | 102.97 | 104.53 | 845,059 | +1.21(+1.17%) |
Apr 11, 2016 | 103.35 | 103.97 | 103.29 | 103.32 | 1,003,806 | +0.40(+0.39%) |
Apr 08, 2016 | 103.07 | 103.82 | 102.60 | 102.92 | 916,753 | +0.58(+0.56%) |
Apr 07, 2016 | 103.13 | 103.33 | 101.99 | 102.34 | 958,485 | -1.48(-1.42%) |
Apr 06, 2016 | 103.65 | 103.86 | 102.39 | 103.82 | 1,065,750 | +0.27(+0.26%) |
Apr 05, 2016 | 104.31 | 104.89 | 102.99 | 103.55 | 1,403,144 | -1.58(-1.50%) |
Apr 04, 2016 | 104.93 | 105.94 | 104.75 | 105.13 | 1,066,626 | -0.49(-0.46%) |
Apr 01, 2016 | 104.43 | 105.85 | 103.30 | 105.61 | 1,277,839 | +0.72(+0.69%) |
Mar 31, 2016 | 105.33 | 105.69 | 104.81 | 104.89 | 1,911,416 | -0.50(-0.48%) |
Mar 30, 2016 | 103.72 | 105.59 | 103.49 | 105.39 | 1,863,972 | +2.33(+2.26%) |
Mar 29, 2016 | 102.60 | 103.39 | 102.27 | 103.06 | 1,048,311 | +0.01(+0.01%) |
Mar 28, 2016 | 102.70 | 103.30 | 102.60 | 103.06 | 930,582 | +0.65(+0.64%) |
Mar 24, 2016 | 102.53 | 102.40 | 102.40 | 102.40 | 1,207,046 | -0.97(-0.94%) |
Mar 23, 2016 | 103.00 | 103.89 | 102.33 | 103.38 | 1,341,578 | +0.20(+0.20%) |
Mar 22, 2016 | 103.22 | 103.43 | 102.48 | 103.17 | 1,360,384 | -0.35(-0.34%) |
Mar 21, 2016 | 103.45 | 103.93 | 103.33 | 103.52 | 1,224,976 | +0.07(+0.07%) |
Mar 18, 2016 | 104.03 | 104.16 | 103.39 | 103.45 | 2,495,526 | -0.22(-0.21%) |
Mar 17, 2016 | 101.42 | 104.06 | 101.35 | 103.67 | 2,497,833 | +2.74(+2.71%) |
Mar 16, 2016 | 100.13 | 101.42 | 99.73 | 100.93 | 1,452,363 | +0.63(+0.63%) |
Mar 15, 2016 | 99.85 | 100.48 | 99.50 | 100.30 | 1,153,651 | -0.42(-0.42%) |
Mar 14, 2016 | 101.45 | 101.77 | 100.43 | 100.72 | 1,395,717 | -1.11(-1.09%) |
Mar 11, 2016 | 101.80 | 102.83 | 101.36 | 101.83 | 2,326,450 | +0.41(+0.41%) |
Mar 10, 2016 | 100.59 | 102.02 | 100.17 | 101.42 | 2,828,796 | +1.47(+1.47%) |
Mar 09, 2016 | 99.36 | 100.21 | 98.84 | 99.95 | 1,545,091 | +0.84(+0.85%) |
Mar 08, 2016 | 98.55 | 99.61 | 97.72 | 99.11 | 1,434,852 | -0.41(-0.41%) |
Mar 07, 2016 | 100.06 | 100.56 | 98.64 | 99.52 | 2,020,543 | -0.18(-0.18%) |
Mar 04, 2016 | 97.20 | 100.89 | 97.07 | 99.70 | 2,349,288 | +2.70(+2.79%) |
Mar 03, 2016 | 94.92 | 97.13 | 94.14 | 97.00 | 1,413,767 | +2.25(+2.37%) |
Mar 02, 2016 | 95.27 | 95.77 | 94.02 | 94.75 | 1,739,541 | -1.09(-1.14%) |