Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 953.21 | 959.89 | 942.87 | 951.02 | 0 | -0.56(-0.06%) |
May 30, 2016 | 951.59 | 951.60 | 951.53 | 951.57 | 0 | +0.01(+0.00%) |
May 27, 2016 | 945.92 | 957.15 | 941.62 | 951.57 | 0 | +6.44(+0.68%) |
May 26, 2016 | 946.33 | 954.61 | 936.70 | 945.12 | 0 | -0.06(-0.01%) |
May 25, 2016 | 943.34 | 953.54 | 936.51 | 945.18 | 0 | +3.23(+0.34%) |
May 24, 2016 | 933.28 | 948.13 | 928.55 | 941.95 | 0 | +12.72(+1.37%) |
May 23, 2016 | 934.01 | 941.13 | 924.81 | 929.23 | 0 | -5.22(-0.56%) |
May 20, 2016 | 927.78 | 941.42 | 922.80 | 934.45 | 0 | +9.99(+1.08%) |
May 19, 2016 | 922.77 | 933.46 | 913.34 | 924.46 | 0 | -2.49(-0.27%) |
May 18, 2016 | 926.07 | 938.04 | 916.52 | 926.95 | 0 | -2.27(-0.24%) |
May 17, 2016 | 937.24 | 947.52 | 922.70 | 929.22 | 0 | -9.75(-1.04%) |
May 16, 2016 | 932.71 | 946.42 | 926.50 | 938.98 | 0 | +7.39(+0.79%) |
May 13, 2016 | 937.79 | 946.99 | 925.70 | 931.59 | 0 | -9.70(-1.03%) |
May 12, 2016 | 948.83 | 954.87 | 932.63 | 941.29 | 0 | -4.21(-0.44%) |
May 11, 2016 | 954.89 | 961.59 | 940.42 | 945.50 | 0 | -14.99(-1.56%) |
May 10, 2016 | 954.28 | 966.37 | 947.61 | 960.49 | 0 | +8.98(+0.94%) |
May 09, 2016 | 949.72 | 961.36 | 941.73 | 951.51 | 0 | +1.42(+0.15%) |
May 06, 2016 | 942.43 | 955.60 | 934.02 | 950.09 | 0 | +6.09(+0.64%) |
May 05, 2016 | 948.02 | 957.55 | 935.73 | 944.00 | 0 | -2.69(-0.28%) |
May 04, 2016 | 948.57 | 958.41 | 937.35 | 946.70 | 0 | -5.92(-0.62%) |
May 03, 2016 | 955.63 | 965.09 | 940.76 | 952.61 | 0 | -7.81(-0.81%) |
May 02, 2016 | 955.83 | 968.03 | 946.21 | 960.43 | 0 | +7.74(+0.81%) |
Apr 29, 2016 | 958.67 | 965.75 | 940.90 | 952.69 | 0 | -4.20(-0.44%) |
Apr 28, 2016 | 963.31 | 975.53 | 950.41 | 956.89 | 0 | -10.50(-1.09%) |
Apr 27, 2016 | 964.28 | 975.52 | 954.66 | 967.39 | 0 | +2.74(+0.28%) |
Apr 26, 2016 | 960.25 | 972.32 | 951.74 | 964.64 | 0 | +6.07(+0.63%) |
Apr 25, 2016 | 960.25 | 967.63 | 949.93 | 958.57 | 0 | -3.70(-0.38%) |
Apr 22, 2016 | 958.76 | 971.01 | 949.99 | 962.27 | 0 | +0.64(+0.07%) |
Apr 21, 2016 | 968.59 | 975.98 | 954.67 | 961.63 | 0 | -8.13(-0.84%) |
Apr 20, 2016 | 970.34 | 978.87 | 960.75 | 969.76 | 0 | -0.54(-0.06%) |
Apr 19, 2016 | 972.45 | 982.28 | 961.78 | 970.30 | 0 | -0.74(-0.08%) |
Apr 18, 2016 | 965.04 | 977.01 | 958.16 | 971.04 | 0 | +3.88(+0.40%) |
Apr 15, 2016 | 963.97 | 973.64 | 956.97 | 967.16 | 0 | +2.71(+0.28%) |
Apr 14, 2016 | 966.69 | 974.24 | 957.04 | 964.45 | 0 | -0.96(-0.10%) |
Apr 13, 2016 | 955.15 | 970.14 | 948.48 | 965.41 | 0 | +16.30(+1.72%) |
Apr 12, 2016 | 942.52 | 955.06 | 935.62 | 949.11 | 0 | +7.22(+0.77%) |
Apr 11, 2016 | 948.28 | 958.10 | 938.14 | 941.89 | 0 | -2.25(-0.24%) |
Apr 08, 2016 | 947.77 | 955.63 | 936.70 | 944.15 | 0 | +2.82(+0.30%) |
Apr 07, 2016 | 950.03 | 957.58 | 934.34 | 941.33 | 0 | -12.34(-1.29%) |
Apr 06, 2016 | 947.74 | 958.42 | 939.34 | 953.67 | 0 | +6.31(+0.67%) |
Apr 05, 2016 | 950.18 | 958.54 | 940.69 | 947.36 | 0 | -8.82(-0.92%) |
Apr 04, 2016 | 963.79 | 970.41 | 950.83 | 956.18 | 0 | -7.52(-0.78%) |
Apr 01, 2016 | 954.65 | 968.71 | 946.14 | 963.70 | 0 | +2.46(+0.26%) |
Mar 31, 2016 | 962.87 | 971.62 | 953.91 | 961.24 | 0 | -1.69(-0.18%) |
Mar 30, 2016 | 963.56 | 972.45 | 954.12 | 962.93 | 0 | +4.25(+0.44%) |
Mar 29, 2016 | 944.22 | 959.90 | 936.14 | 958.69 | 0 | +13.61(+1.44%) |
Mar 28, 2016 | 944.28 | 950.76 | 933.46 | 945.07 | 0 | +2.79(+0.30%) |
Mar 24, 2016 | 942.28 | 942.28 | 942.28 | 942.28 | 0 | +0.19(+0.02%) |
Mar 23, 2016 | 947.99 | 954.42 | 936.39 | 942.09 | 0 | -6.93(-0.73%) |
Mar 22, 2016 | 945.57 | 957.29 | 938.80 | 949.03 | 0 | -2.95(-0.31%) |
Mar 21, 2016 | 951.48 | 960.07 | 942.02 | 951.98 | 0 | -1.00(-0.11%) |
Mar 18, 2016 | 948.80 | 962.98 | 939.96 | 952.98 | 0 | +7.79(+0.82%) |
Mar 17, 2016 | 937.18 | 950.41 | 926.39 | 945.19 | 0 | +6.87(+0.73%) |
Mar 16, 2016 | 927.26 | 941.31 | 919.03 | 938.31 | 0 | +8.13(+0.87%) |
Mar 15, 2016 | 932.26 | 938.72 | 918.51 | 930.18 | 0 | -7.92(-0.84%) |
Mar 14, 2016 | 937.39 | 945.09 | 926.32 | 938.10 | 0 | -1.18(-0.13%) |
Mar 11, 2016 | 932.38 | 944.23 | 924.54 | 939.28 | 0 | +15.38(+1.66%) |
Mar 10, 2016 | 929.90 | 937.07 | 911.56 | 923.91 | 0 | -2.59(-0.28%) |
Mar 09, 2016 | 924.90 | 934.98 | 914.46 | 926.50 | 0 | +5.70(+0.62%) |
Mar 08, 2016 | 926.30 | 937.23 | 913.48 | 920.80 | 0 | -11.97(-1.28%) |
Mar 07, 2016 | 926.19 | 939.93 | 918.92 | 932.77 | 0 | +1.50(+0.16%) |
Mar 04, 2016 | 930.27 | 940.25 | 919.21 | 931.27 | 0 | +2.55(+0.27%) |
Mar 03, 2016 | 918.74 | 933.75 | 911.45 | 928.72 | 0 | +8.20(+0.89%) |
Mar 02, 2016 | 917.94 | 927.44 | 906.87 | 920.52 | 0 | +0.38(+0.04%) |