Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.60 | 107.14 | 105.91 | 106.45 | 801,621 | -0.05(-0.05%) |
May 27, 2016 | 106.08 | 106.50 | 106.50 | 106.50 | 488,499 | +0.58(+0.55%) |
May 26, 2016 | 106.14 | 106.44 | 105.07 | 105.91 | 837,169 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.56 | 105.87 | 106.14 | 1,363,549 | -0.48(-0.45%) |
May 24, 2016 | 105.75 | 106.94 | 104.00 | 106.62 | 773,932 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.57 | 103.75 | 105.32 | 651,806 | -0.01(-0.01%) |
May 20, 2016 | 105.32 | 105.69 | 104.80 | 105.33 | 622,118 | +0.42(+0.40%) |
May 19, 2016 | 104.52 | 105.92 | 104.07 | 104.91 | 564,694 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.48 | 104.00 | 105.06 | 713,817 | +0.08(+0.07%) |
May 17, 2016 | 105.98 | 106.29 | 104.10 | 104.98 | 1,040,519 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.54 | 105.04 | 106.02 | 1,052,048 | +0.52(+0.49%) |
May 13, 2016 | 104.48 | 105.72 | 104.48 | 105.51 | 1,329,773 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.81 | 103.61 | 104.62 | 634,427 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.38 | 105.43 | 898,419 | +0.02(+0.02%) |
May 10, 2016 | 104.37 | 105.46 | 103.83 | 105.41 | 954,390 | +1.46(+1.41%) |
May 09, 2016 | 103.11 | 104.61 | 102.34 | 103.94 | 735,780 | +0.54(+0.52%) |
May 06, 2016 | 102.98 | 103.72 | 102.20 | 103.40 | 1,082,835 | -0.17(-0.16%) |
May 05, 2016 | 103.25 | 104.21 | 102.90 | 103.57 | 821,014 | +0.26(+0.25%) |
May 04, 2016 | 103.55 | 104.38 | 102.94 | 103.31 | 974,263 | -0.96(-0.92%) |
May 03, 2016 | 103.76 | 104.82 | 103.34 | 104.27 | 1,037,186 | -0.44(-0.42%) |
May 02, 2016 | 104.31 | 105.05 | 103.98 | 104.71 | 943,266 | +0.45(+0.43%) |
Apr 29, 2016 | 104.13 | 104.61 | 103.43 | 104.26 | 943,436 | -0.21(-0.20%) |
Apr 28, 2016 | 104.82 | 106.74 | 104.22 | 104.47 | 898,620 | -1.19(-1.13%) |
Apr 27, 2016 | 105.66 | 105.81 | 104.25 | 105.66 | 1,437,963 | +0.22(+0.21%) |
Apr 26, 2016 | 104.40 | 105.70 | 104.12 | 105.44 | 2,168,202 | +1.36(+1.31%) |
Apr 25, 2016 | 104.23 | 106.03 | 101.74 | 104.08 | 3,007,430 | +2.77(+2.73%) |
Apr 22, 2016 | 100.84 | 101.51 | 99.61 | 101.31 | 1,855,083 | +0.64(+0.64%) |
Apr 21, 2016 | 98.82 | 101.50 | 98.46 | 100.66 | 2,707,882 | +1.66(+1.67%) |
Apr 20, 2016 | 99.25 | 99.49 | 98.38 | 99.01 | 1,157,552 | +0.02(+0.02%) |
Apr 19, 2016 | 99.28 | 99.65 | 98.60 | 98.99 | 885,029 | +0.14(+0.14%) |
Apr 18, 2016 | 99.39 | 100.26 | 98.77 | 98.85 | 1,701,094 | -0.62(-0.62%) |
Apr 15, 2016 | 99.20 | 99.60 | 98.36 | 99.47 | 789,016 | +0.46(+0.46%) |
Apr 14, 2016 | 98.33 | 99.41 | 98.05 | 99.01 | 787,670 | +0.63(+0.64%) |
Apr 13, 2016 | 98.25 | 98.66 | 97.64 | 98.38 | 910,519 | +0.57(+0.59%) |
Apr 12, 2016 | 97.88 | 98.38 | 97.34 | 97.80 | 1,123,760 | -0.07(-0.07%) |
Apr 11, 2016 | 98.67 | 99.05 | 97.54 | 97.87 | 715,213 | -0.73(-0.74%) |
Apr 08, 2016 | 99.28 | 99.58 | 98.37 | 98.60 | 589,669 | +0.05(+0.05%) |
Apr 07, 2016 | 98.76 | 99.89 | 98.07 | 98.55 | 801,443 | -0.94(-0.94%) |
Apr 06, 2016 | 97.47 | 99.87 | 97.34 | 99.49 | 1,750,829 | +1.91(+1.95%) |
Apr 05, 2016 | 97.65 | 98.64 | 97.39 | 97.59 | 1,130,757 | -0.82(-0.83%) |
Apr 04, 2016 | 98.69 | 99.33 | 97.88 | 98.40 | 706,308 | -0.12(-0.13%) |
Apr 01, 2016 | 97.10 | 98.73 | 96.49 | 98.53 | 744,016 | +1.08(+1.11%) |
Mar 31, 2016 | 97.21 | 97.77 | 96.32 | 97.44 | 1,080,574 | -0.60(-0.61%) |
Mar 30, 2016 | 96.47 | 98.82 | 96.30 | 98.04 | 1,018,452 | +1.76(+1.82%) |
Mar 29, 2016 | 95.10 | 96.37 | 94.39 | 96.29 | 980,558 | +1.34(+1.41%) |
Mar 28, 2016 | 95.17 | 95.41 | 93.91 | 94.95 | 799,408 | +0.09(+0.10%) |
Mar 24, 2016 | 94.11 | 94.86 | 94.86 | 94.86 | 742,365 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.30 | 94.47 | 94.77 | 849,682 | +0.03(+0.03%) |
Mar 22, 2016 | 94.72 | 95.38 | 94.08 | 94.75 | 874,875 | -0.19(-0.20%) |
Mar 21, 2016 | 95.30 | 95.33 | 94.09 | 94.94 | 662,055 | -0.46(-0.48%) |
Mar 18, 2016 | 93.68 | 96.28 | 93.63 | 95.40 | 1,373,627 | +1.95(+2.08%) |
Mar 17, 2016 | 94.94 | 95.27 | 92.79 | 93.45 | 1,188,169 | -1.45(-1.53%) |
Mar 16, 2016 | 93.65 | 95.39 | 93.43 | 94.90 | 853,723 | +1.24(+1.32%) |
Mar 15, 2016 | 95.09 | 95.26 | 93.42 | 93.66 | 828,297 | -2.04(-2.13%) |
Mar 14, 2016 | 95.94 | 96.60 | 95.37 | 95.70 | 771,564 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.04 | 92.98 | 96.08 | 1,823,951 | +3.38(+3.64%) |
Mar 10, 2016 | 92.76 | 93.20 | 91.91 | 92.70 | 1,139,822 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.46 | 1,045,214 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.57 | 91.69 | 91.78 | 1,107,016 | -1.26(-1.35%) |
Mar 07, 2016 | 93.02 | 94.74 | 92.86 | 93.04 | 1,321,296 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.32 | 1,635,896 | +0.21(+0.22%) |
Mar 03, 2016 | 91.30 | 93.29 | 91.23 | 93.11 | 1,549,783 | +1.71(+1.87%) |
Mar 02, 2016 | 92.14 | 92.48 | 90.77 | 91.40 | 996,881 | -1.09(-1.18%) |