Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 615.64 | 620.09 | 612.85 | 613.69 | 30,928 | -2.26(-0.37%) |
May 27, 2016 | 616.48 | 615.96 | 615.96 | 615.96 | 34,988 | -1.79(-0.29%) |
May 26, 2016 | 618.90 | 622.27 | 613.85 | 617.75 | 30,014 | +0.42(+0.07%) |
May 25, 2016 | 618.32 | 622.17 | 616.17 | 617.32 | 42,907 | -0.21(-0.03%) |
May 24, 2016 | 616.53 | 621.80 | 615.32 | 617.53 | 33,062 | +1.58(+0.26%) |
May 23, 2016 | 621.33 | 621.33 | 615.01 | 615.96 | 29,633 | -6.05(-0.97%) |
May 20, 2016 | 620.96 | 623.30 | 618.27 | 622.01 | 37,401 | +1.95(+0.31%) |
May 19, 2016 | 611.06 | 620.53 | 608.90 | 620.06 | 58,539 | +8.16(+1.33%) |
May 18, 2016 | 614.48 | 614.74 | 605.43 | 611.90 | 30,640 | -2.90(-0.47%) |
May 17, 2016 | 621.38 | 625.96 | 612.82 | 614.80 | 55,526 | -5.53(-0.89%) |
May 16, 2016 | 616.53 | 621.22 | 614.64 | 620.33 | 43,842 | +4.11(+0.67%) |
May 13, 2016 | 616.22 | 620.90 | 611.22 | 616.22 | 49,998 | -3.58(-0.58%) |
May 12, 2016 | 624.27 | 625.80 | 615.38 | 619.80 | 56,893 | -1.68(-0.27%) |
May 11, 2016 | 615.96 | 624.90 | 614.43 | 621.48 | 79,169 | +2.90(+0.47%) |
May 10, 2016 | 606.85 | 619.48 | 603.58 | 618.59 | 92,164 | +14.21(+2.35%) |
May 09, 2016 | 611.59 | 616.53 | 601.37 | 604.37 | 61,225 | -5.05(-0.83%) |
May 06, 2016 | 599.95 | 609.48 | 597.48 | 609.43 | 147,130 | +8.85(+1.47%) |
May 05, 2016 | 602.79 | 604.11 | 598.16 | 600.58 | 68,717 | -0.95(-0.16%) |
May 04, 2016 | 597.90 | 602.11 | 596.26 | 601.53 | 47,775 | +1.42(+0.24%) |
May 03, 2016 | 599.53 | 602.64 | 595.17 | 600.11 | 66,259 | -1.74(-0.29%) |
May 02, 2016 | 599.21 | 604.22 | 598.74 | 601.85 | 71,427 | +3.79(+0.63%) |
Apr 29, 2016 | 595.74 | 599.27 | 591.03 | 598.05 | 72,093 | +2.21(+0.37%) |
Apr 28, 2016 | 596.26 | 606.27 | 587.26 | 595.84 | 152,867 | +13.32(+2.29%) |
Apr 27, 2016 | 581.89 | 586.11 | 575.42 | 582.52 | 56,912 | +0.37(+0.06%) |
Apr 26, 2016 | 583.79 | 589.21 | 576.79 | 582.16 | 154,483 | -2.84(-0.49%) |
Apr 25, 2016 | 588.00 | 592.26 | 582.68 | 585.00 | 63,677 | -4.05(-0.69%) |
Apr 22, 2016 | 582.00 | 590.63 | 579.16 | 589.05 | 45,979 | +5.69(+0.97%) |
Apr 21, 2016 | 586.53 | 591.11 | 583.16 | 583.37 | 33,833 | -5.11(-0.87%) |
Apr 20, 2016 | 589.21 | 594.48 | 585.58 | 588.47 | 47,434 | -1.58(-0.27%) |
Apr 19, 2016 | 591.48 | 594.84 | 586.37 | 590.05 | 37,360 | -0.11(-0.02%) |
Apr 18, 2016 | 584.10 | 592.90 | 584.10 | 590.16 | 52,037 | +5.26(+0.90%) |
Apr 15, 2016 | 581.21 | 585.47 | 578.42 | 584.89 | 46,975 | +6.21(+1.07%) |
Apr 14, 2016 | 581.89 | 587.32 | 578.05 | 578.68 | 55,878 | -4.16(-0.71%) |
Apr 13, 2016 | 584.37 | 586.37 | 577.52 | 582.84 | 55,860 | +0.16(+0.03%) |
Apr 12, 2016 | 578.95 | 584.00 | 577.58 | 582.68 | 56,311 | +5.16(+0.89%) |
Apr 11, 2016 | 579.58 | 584.26 | 576.00 | 577.52 | 47,643 | +1.79(+0.31%) |
Apr 08, 2016 | 577.73 | 580.47 | 569.15 | 575.73 | 43,784 | +3.16(+0.55%) |
Apr 07, 2016 | 574.37 | 577.81 | 568.71 | 572.58 | 59,567 | -3.21(-0.56%) |
Apr 06, 2016 | 567.89 | 578.63 | 567.89 | 575.79 | 67,526 | +9.42(+1.66%) |
Apr 05, 2016 | 574.58 | 577.10 | 562.84 | 566.36 | 169,107 | -10.37(-1.80%) |
Apr 04, 2016 | 577.26 | 583.00 | 571.21 | 576.73 | 86,331 | +0.26(+0.05%) |
Apr 01, 2016 | 571.47 | 579.52 | 571.47 | 576.47 | 89,243 | +1.16(+0.20%) |
Mar 31, 2016 | 565.89 | 581.16 | 565.89 | 575.31 | 144,084 | +11.27(+2.00%) |
Mar 30, 2016 | 566.94 | 574.63 | 563.78 | 564.05 | 87,844 | -0.21(-0.04%) |
Mar 29, 2016 | 562.31 | 566.26 | 559.84 | 564.26 | 98,756 | +2.53(+0.45%) |
Mar 28, 2016 | 562.57 | 566.99 | 560.73 | 561.73 | 54,554 | -1.21(-0.22%) |
Mar 24, 2016 | 559.73 | 562.94 | 562.94 | 562.94 | 49,443 | +1.05(+0.19%) |
Mar 23, 2016 | 571.21 | 573.31 | 561.20 | 561.89 | 66,151 | -9.32(-1.63%) |
Mar 22, 2016 | 567.63 | 571.78 | 566.41 | 571.21 | 62,103 | +1.58(+0.28%) |
Mar 21, 2016 | 567.21 | 570.94 | 566.52 | 569.63 | 42,276 | +2.53(+0.45%) |
Mar 18, 2016 | 564.62 | 572.47 | 564.62 | 567.10 | 70,359 | +1.95(+0.34%) |
Mar 17, 2016 | 554.47 | 567.50 | 554.07 | 565.15 | 95,273 | +11.95(+2.16%) |
Mar 16, 2016 | 542.20 | 554.67 | 540.28 | 553.20 | 55,110 | +8.48(+1.56%) |
Mar 15, 2016 | 540.93 | 546.67 | 538.86 | 544.73 | 48,618 | +1.32(+0.24%) |
Mar 14, 2016 | 542.20 | 544.20 | 538.46 | 543.41 | 80,269 | +1.74(+0.32%) |
Mar 11, 2016 | 532.25 | 542.57 | 528.06 | 541.67 | 70,159 | +11.90(+2.25%) |
Mar 10, 2016 | 523.93 | 530.25 | 520.40 | 529.77 | 53,540 | +6.11(+1.17%) |
Mar 09, 2016 | 519.25 | 524.35 | 516.51 | 523.67 | 38,319 | +6.32(+1.22%) |
Mar 08, 2016 | 518.72 | 518.72 | 511.98 | 517.35 | 26,596 | -4.74(-0.91%) |
Mar 07, 2016 | 523.72 | 527.62 | 519.14 | 522.09 | 36,526 | -4.74(-0.90%) |
Mar 04, 2016 | 527.25 | 533.35 | 520.96 | 526.83 | 44,862 | -0.58(-0.11%) |
Mar 03, 2016 | 520.88 | 528.67 | 515.19 | 527.40 | 38,378 | +6.11(+1.17%) |
Mar 02, 2016 | 506.14 | 521.93 | 506.14 | 521.30 | 55,868 | +14.48(+2.86%) |