Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 98.47 | 98.76 | 97.05 | 97.31 | 5,915,696 | -1.08(-1.10%) |
May 27, 2016 | 97.99 | 98.39 | 98.39 | 98.39 | 1,688,106 | +0.41(+0.41%) |
May 26, 2016 | 97.48 | 98.13 | 97.37 | 97.98 | 1,713,246 | +0.54(+0.56%) |
May 25, 2016 | 97.55 | 97.97 | 96.98 | 97.44 | 3,299,539 | +0.34(+0.36%) |
May 24, 2016 | 96.54 | 97.48 | 96.20 | 97.09 | 2,054,313 | +0.62(+0.64%) |
May 23, 2016 | 96.62 | 96.74 | 96.25 | 96.47 | 1,855,760 | -0.08(-0.09%) |
May 20, 2016 | 97.37 | 97.59 | 96.30 | 96.56 | 2,406,190 | -0.57(-0.58%) |
May 19, 2016 | 96.30 | 97.18 | 96.06 | 97.12 | 1,775,166 | +0.52(+0.54%) |
May 18, 2016 | 96.75 | 97.10 | 95.75 | 96.60 | 2,153,965 | -0.23(-0.24%) |
May 17, 2016 | 98.98 | 99.57 | 96.44 | 96.83 | 2,137,365 | -2.42(-2.44%) |
May 16, 2016 | 98.67 | 99.53 | 98.64 | 99.25 | 1,204,724 | +0.30(+0.30%) |
May 13, 2016 | 99.44 | 100.11 | 98.88 | 98.95 | 1,866,633 | -0.67(-0.67%) |
May 12, 2016 | 99.24 | 100.01 | 98.99 | 99.62 | 1,356,086 | +0.94(+0.95%) |
May 11, 2016 | 99.10 | 99.29 | 98.39 | 98.68 | 1,703,496 | -0.31(-0.31%) |
May 10, 2016 | 98.12 | 99.04 | 98.06 | 98.98 | 1,510,299 | +0.84(+0.86%) |
May 09, 2016 | 98.04 | 98.78 | 97.86 | 98.14 | 1,813,293 | +0.16(+0.16%) |
May 06, 2016 | 97.66 | 98.13 | 97.21 | 97.98 | 1,900,410 | +0.43(+0.44%) |
May 05, 2016 | 97.96 | 98.96 | 97.34 | 97.55 | 2,828,101 | -0.44(-0.45%) |
May 04, 2016 | 96.47 | 98.29 | 96.18 | 97.99 | 3,164,880 | +1.38(+1.43%) |
May 03, 2016 | 95.59 | 97.42 | 95.51 | 96.61 | 2,414,324 | +0.70(+0.73%) |
May 02, 2016 | 95.65 | 96.50 | 94.85 | 95.91 | 2,598,997 | +0.02(+0.02%) |
Apr 29, 2016 | 96.31 | 96.70 | 94.91 | 95.89 | 4,059,776 | -0.80(-0.83%) |
Apr 28, 2016 | 95.87 | 97.14 | 95.74 | 96.69 | 3,118,053 | +0.41(+0.43%) |
Apr 27, 2016 | 95.19 | 96.60 | 94.97 | 96.28 | 4,324,402 | +1.45(+1.53%) |
Apr 26, 2016 | 97.01 | 97.17 | 94.61 | 94.83 | 4,317,283 | -1.84(-1.90%) |
Apr 25, 2016 | 96.45 | 96.75 | 95.25 | 96.67 | 4,884,366 | -0.51(-0.53%) |
Apr 22, 2016 | 96.14 | 97.46 | 95.04 | 97.18 | 7,475,254 | -3.73(-3.70%) |
Apr 21, 2016 | 103.69 | 103.77 | 100.91 | 100.91 | 3,895,876 | -2.99(-2.88%) |
Apr 20, 2016 | 104.94 | 105.30 | 103.86 | 103.90 | 2,035,147 | -1.12(-1.06%) |
Apr 19, 2016 | 104.81 | 105.58 | 104.20 | 105.02 | 2,162,399 | +0.35(+0.34%) |
Apr 18, 2016 | 104.53 | 104.98 | 103.98 | 104.67 | 1,666,020 | +0.14(+0.13%) |
Apr 15, 2016 | 104.27 | 104.81 | 103.98 | 104.53 | 1,854,858 | +0.33(+0.32%) |
Apr 14, 2016 | 104.15 | 105.36 | 103.97 | 104.20 | 2,663,943 | +0.29(+0.28%) |
Apr 13, 2016 | 106.00 | 106.00 | 103.78 | 103.91 | 2,598,744 | -1.89(-1.79%) |
Apr 12, 2016 | 105.34 | 105.85 | 104.75 | 105.80 | 1,921,727 | +0.67(+0.64%) |
Apr 11, 2016 | 105.41 | 106.28 | 105.00 | 105.13 | 2,204,050 | -0.18(-0.17%) |
Apr 08, 2016 | 105.17 | 105.39 | 104.57 | 105.31 | 1,368,203 | +0.64(+0.61%) |
Apr 07, 2016 | 104.59 | 104.93 | 104.17 | 104.67 | 1,326,887 | -0.47(-0.45%) |
Apr 06, 2016 | 104.22 | 105.17 | 103.96 | 105.14 | 1,709,073 | +0.78(+0.75%) |
Apr 05, 2016 | 104.31 | 104.91 | 104.10 | 104.36 | 1,787,970 | -0.01(-0.01%) |
Apr 04, 2016 | 104.31 | 104.86 | 103.87 | 104.37 | 1,509,163 | +0.05(+0.04%) |
Apr 01, 2016 | 102.12 | 104.47 | 101.89 | 104.32 | 1,817,396 | +1.29(+1.26%) |
Mar 31, 2016 | 103.61 | 104.07 | 102.94 | 103.03 | 1,587,705 | -0.92(-0.88%) |
Mar 30, 2016 | 103.79 | 104.41 | 103.48 | 103.95 | 1,474,957 | +0.55(+0.53%) |
Mar 29, 2016 | 102.65 | 103.53 | 102.44 | 103.39 | 1,731,269 | +0.57(+0.56%) |
Mar 28, 2016 | 102.55 | 103.44 | 102.51 | 102.82 | 1,679,742 | +0.53(+0.52%) |
Mar 24, 2016 | 102.38 | 102.29 | 102.29 | 102.29 | 1,432,606 | -0.33(-0.32%) |
Mar 23, 2016 | 102.43 | 103.69 | 102.38 | 102.62 | 2,907,202 | +0.26(+0.25%) |
Mar 22, 2016 | 103.34 | 103.38 | 101.76 | 102.36 | 2,525,022 | -1.24(-1.20%) |
Mar 21, 2016 | 104.23 | 104.23 | 102.79 | 103.60 | 2,316,785 | -0.21(-0.21%) |
Mar 18, 2016 | 104.10 | 104.55 | 103.32 | 103.82 | 5,953,018 | -0.36(-0.35%) |
Mar 17, 2016 | 103.54 | 104.64 | 103.38 | 104.18 | 1,716,539 | +0.60(+0.58%) |
Mar 16, 2016 | 102.86 | 103.94 | 102.17 | 103.58 | 1,890,451 | +0.46(+0.45%) |
Mar 15, 2016 | 102.82 | 103.44 | 102.26 | 103.12 | 1,901,104 | -0.07(-0.07%) |
Mar 14, 2016 | 102.04 | 103.23 | 101.75 | 103.19 | 2,459,456 | +1.20(+1.18%) |
Mar 11, 2016 | 101.30 | 102.08 | 100.88 | 101.99 | 2,229,584 | +0.97(+0.96%) |
Mar 10, 2016 | 101.63 | 101.92 | 99.95 | 101.01 | 2,402,932 | -0.07(-0.07%) |
Mar 09, 2016 | 101.49 | 102.25 | 100.74 | 101.08 | 2,535,801 | -0.29(-0.29%) |
Mar 08, 2016 | 100.44 | 102.61 | 100.19 | 101.37 | 3,804,406 | +0.58(+0.58%) |
Mar 07, 2016 | 100.84 | 101.54 | 100.19 | 100.79 | 2,348,750 | -0.73(-0.72%) |
Mar 04, 2016 | 100.82 | 101.79 | 100.25 | 101.52 | 2,363,527 | +0.70(+0.69%) |
Mar 03, 2016 | 100.42 | 100.88 | 99.70 | 100.82 | 1,992,849 | +0.05(+0.05%) |
Mar 02, 2016 | 99.60 | 100.80 | 98.63 | 100.78 | 2,168,644 | +0.65(+0.65%) |