Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 111.63 | 111.93 | 110.19 | 111.65 | 79,815 | -0.17(-0.16%) |
May 27, 2016 | 110.81 | 111.82 | 111.82 | 111.82 | 78,012 | +1.18(+1.06%) |
May 26, 2016 | 109.74 | 110.75 | 109.46 | 110.64 | 90,413 | +0.50(+0.45%) |
May 25, 2016 | 110.21 | 110.76 | 109.44 | 110.14 | 74,193 | -0.12(-0.11%) |
May 24, 2016 | 107.91 | 110.47 | 107.75 | 110.27 | 109,162 | +2.87(+2.67%) |
May 23, 2016 | 107.14 | 108.14 | 106.78 | 107.40 | 84,934 | -0.10(-0.09%) |
May 20, 2016 | 106.59 | 107.75 | 105.61 | 107.50 | 69,753 | +0.90(+0.84%) |
May 19, 2016 | 106.69 | 108.67 | 105.69 | 106.60 | 92,198 | -0.62(-0.58%) |
May 18, 2016 | 106.54 | 107.76 | 105.99 | 107.22 | 102,691 | +0.24(+0.23%) |
May 17, 2016 | 108.09 | 108.61 | 106.36 | 106.98 | 115,095 | -0.91(-0.84%) |
May 16, 2016 | 108.00 | 108.59 | 107.08 | 107.88 | 104,091 | +0.22(+0.21%) |
May 13, 2016 | 107.17 | 108.36 | 107.17 | 107.66 | 95,809 | +0.20(+0.19%) |
May 12, 2016 | 106.61 | 108.12 | 106.19 | 107.46 | 83,384 | +1.15(+1.08%) |
May 11, 2016 | 108.10 | 108.10 | 106.01 | 106.31 | 75,463 | -1.72(-1.59%) |
May 10, 2016 | 106.66 | 108.11 | 106.63 | 108.03 | 67,830 | +1.57(+1.48%) |
May 09, 2016 | 105.89 | 107.42 | 105.89 | 106.45 | 115,439 | +0.51(+0.48%) |
May 06, 2016 | 104.53 | 105.95 | 103.72 | 105.94 | 102,362 | +1.36(+1.30%) |
May 05, 2016 | 105.32 | 106.36 | 104.21 | 104.58 | 105,043 | -0.51(-0.49%) |
May 04, 2016 | 104.95 | 106.97 | 104.76 | 105.09 | 108,221 | -0.51(-0.48%) |
May 03, 2016 | 104.71 | 106.26 | 103.92 | 105.61 | 134,432 | +0.49(+0.47%) |
May 02, 2016 | 105.33 | 106.30 | 104.81 | 105.11 | 118,078 | +0.50(+0.48%) |
Apr 29, 2016 | 104.67 | 105.83 | 103.95 | 104.61 | 89,570 | -0.72(-0.69%) |
Apr 28, 2016 | 105.36 | 108.12 | 105.08 | 105.34 | 219,794 | -0.88(-0.83%) |
Apr 27, 2016 | 107.78 | 108.58 | 105.71 | 106.21 | 197,446 | -2.23(-2.06%) |
Apr 26, 2016 | 106.99 | 109.69 | 106.80 | 108.44 | 132,786 | +2.09(+1.97%) |
Apr 25, 2016 | 107.36 | 107.69 | 105.92 | 106.35 | 80,256 | -1.21(-1.12%) |
Apr 22, 2016 | 107.66 | 108.31 | 107.14 | 107.56 | 118,899 | +0.29(+0.27%) |
Apr 21, 2016 | 107.50 | 108.82 | 106.61 | 107.27 | 124,025 | +0.18(+0.17%) |
Apr 20, 2016 | 108.64 | 108.81 | 107.05 | 107.08 | 88,300 | -1.48(-1.36%) |
Apr 19, 2016 | 108.59 | 108.88 | 108.02 | 108.56 | 70,819 | +0.44(+0.41%) |
Apr 18, 2016 | 106.41 | 108.46 | 106.13 | 108.12 | 81,859 | +1.46(+1.37%) |
Apr 15, 2016 | 106.00 | 107.40 | 105.37 | 106.66 | 88,974 | +0.29(+0.27%) |
Apr 14, 2016 | 106.29 | 106.79 | 106.01 | 106.37 | 79,430 | -0.12(-0.11%) |
Apr 13, 2016 | 105.40 | 106.61 | 104.92 | 106.48 | 156,967 | +1.80(+1.72%) |
Apr 12, 2016 | 104.23 | 105.12 | 103.56 | 104.68 | 93,106 | +0.69(+0.66%) |
Apr 11, 2016 | 104.27 | 105.09 | 103.32 | 103.99 | 121,789 | +0.20(+0.20%) |
Apr 08, 2016 | 104.15 | 104.52 | 103.23 | 103.79 | 60,577 | +0.61(+0.59%) |
Apr 07, 2016 | 104.35 | 104.35 | 102.28 | 103.18 | 103,473 | -1.53(-1.47%) |
Apr 06, 2016 | 104.37 | 105.03 | 103.76 | 104.72 | 124,774 | +0.38(+0.36%) |
Apr 05, 2016 | 104.34 | 105.62 | 103.67 | 104.34 | 136,812 | -0.62(-0.59%) |
Apr 04, 2016 | 106.80 | 106.80 | 104.77 | 104.96 | 105,313 | -1.85(-1.73%) |
Apr 01, 2016 | 104.85 | 107.09 | 103.99 | 106.81 | 103,544 | +1.49(+1.41%) |
Mar 31, 2016 | 105.38 | 106.17 | 104.93 | 105.33 | 141,345 | -0.52(-0.49%) |
Mar 30, 2016 | 104.25 | 106.41 | 101.06 | 105.85 | 177,835 | -3.04(-2.79%) |
Mar 29, 2016 | 106.61 | 108.89 | 106.04 | 108.89 | 132,409 | +2.68(+2.53%) |
Mar 28, 2016 | 107.58 | 107.58 | 105.22 | 106.20 | 117,605 | -1.27(-1.18%) |
Mar 24, 2016 | 106.25 | 107.47 | 107.47 | 107.47 | 116,656 | +1.54(+1.46%) |
Mar 23, 2016 | 108.75 | 109.58 | 105.65 | 105.92 | 174,187 | -3.00(-2.76%) |
Mar 22, 2016 | 106.80 | 109.71 | 106.24 | 108.93 | 145,794 | +1.43(+1.33%) |
Mar 21, 2016 | 106.68 | 108.06 | 105.58 | 107.50 | 167,338 | +0.98(+0.92%) |
Mar 18, 2016 | 106.87 | 107.40 | 105.91 | 106.52 | 113,410 | +0.36(+0.34%) |
Mar 17, 2016 | 105.22 | 106.82 | 104.28 | 106.17 | 100,173 | +0.81(+0.77%) |
Mar 16, 2016 | 104.48 | 105.77 | 103.70 | 105.36 | 56,414 | +0.93(+0.89%) |
Mar 15, 2016 | 104.23 | 104.98 | 104.00 | 104.43 | 83,853 | +0.18(+0.18%) |
Mar 14, 2016 | 104.84 | 106.10 | 103.70 | 104.25 | 65,817 | -1.15(-1.09%) |
Mar 11, 2016 | 104.00 | 105.61 | 104.00 | 105.39 | 106,895 | +1.91(+1.85%) |
Mar 10, 2016 | 104.34 | 106.11 | 102.49 | 103.48 | 82,298 | -0.90(-0.86%) |
Mar 09, 2016 | 103.97 | 104.68 | 102.92 | 104.38 | 97,307 | +0.67(+0.65%) |
Mar 08, 2016 | 104.66 | 104.66 | 103.25 | 103.71 | 110,056 | -0.99(-0.95%) |
Mar 07, 2016 | 102.70 | 104.79 | 102.36 | 104.70 | 116,253 | +1.76(+1.71%) |
Mar 04, 2016 | 102.24 | 103.65 | 101.02 | 102.94 | 87,418 | +0.32(+0.31%) |
Mar 03, 2016 | 100.50 | 102.68 | 100.50 | 102.63 | 78,193 | +1.69(+1.67%) |
Mar 02, 2016 | 102.60 | 103.85 | 100.14 | 100.94 | 104,763 | -2.01(-1.95%) |