Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 426.00 | 445.00 | 426.00 | 431.00 | 998 | +6.00(+1.41%) |
May 27, 2016 | 418.60 | 425.00 | 425.00 | 425.00 | 2,156 | +3.00(+0.71%) |
May 26, 2016 | 426.00 | 430.00 | 422.00 | 422.00 | 527 | -4.50(-1.06%) |
May 25, 2016 | 433.00 | 434.50 | 421.00 | 426.50 | 1,293 | -6.00(-1.39%) |
May 24, 2016 | 425.00 | 436.00 | 423.00 | 432.50 | 1,061 | +12.00(+2.85%) |
May 23, 2016 | 423.50 | 430.00 | 412.00 | 420.50 | 960 | -3.50(-0.83%) |
May 20, 2016 | 415.00 | 432.50 | 413.50 | 424.00 | 1,966 | +13.50(+3.29%) |
May 19, 2016 | 422.50 | 422.50 | 401.00 | 410.50 | 613 | -13.50(-3.18%) |
May 18, 2016 | 421.00 | 432.50 | 416.00 | 424.00 | 585 | +1.00(+0.24%) |
May 17, 2016 | 443.00 | 445.00 | 415.50 | 423.00 | 1,734 | -21.00(-4.73%) |
May 16, 2016 | 417.00 | 448.50 | 417.00 | 444.00 | 915 | +29.50(+7.12%) |
May 13, 2016 | 411.00 | 430.00 | 401.00 | 414.50 | 906 | +2.50(+0.61%) |
May 12, 2016 | 424.00 | 431.05 | 407.50 | 412.00 | 1,978 | -10.00(-2.37%) |
May 11, 2016 | 425.00 | 439.00 | 415.00 | 422.00 | 1,329 | -1.50(-0.35%) |
May 10, 2016 | 439.50 | 439.50 | 421.50 | 423.50 | 1,421 | -14.00(-3.20%) |
May 09, 2016 | 426.00 | 451.50 | 425.00 | 437.50 | 1,078 | +7.50(+1.74%) |
May 06, 2016 | 430.00 | 442.50 | 425.00 | 430.00 | 967 | -1.00(-0.23%) |
May 05, 2016 | 450.00 | 452.00 | 427.00 | 431.00 | 1,403 | -16.50(-3.69%) |
May 04, 2016 | 456.00 | 456.00 | 435.00 | 447.50 | 1,419 | -7.00(-1.54%) |
May 03, 2016 | 402.50 | 463.00 | 382.50 | 454.50 | 3,004 | -11.00(-2.36%) |
May 02, 2016 | 463.00 | 480.50 | 445.50 | 465.50 | 2,353 | +7.00(+1.53%) |
Apr 29, 2016 | 457.00 | 462.00 | 431.50 | 458.50 | 1,851 | -4.00(-0.86%) |
Apr 28, 2016 | 464.50 | 467.00 | 454.50 | 462.50 | 920 | +2.00(+0.43%) |
Apr 27, 2016 | 456.00 | 456.00 | 448.50 | 460.50 | 1,519 | -1.00(-0.22%) |
Apr 26, 2016 | 466.00 | 471.00 | 455.00 | 461.50 | 1,328 | -4.50(-0.97%) |
Apr 25, 2016 | 493.00 | 494.00 | 462.50 | 466.00 | 1,068 | -26.00(-5.28%) |
Apr 22, 2016 | 492.50 | 501.00 | 483.00 | 492.00 | 746 | +0.00(+0.00%) |
Apr 21, 2016 | 500.00 | 504.50 | 487.00 | 492.00 | 1,435 | -6.50(-1.30%) |
Apr 20, 2016 | 498.00 | 504.50 | 490.00 | 498.50 | 3,529 | +4.50(+0.91%) |
Apr 19, 2016 | 502.00 | 502.00 | 483.50 | 494.00 | 1,557 | -4.50(-0.90%) |
Apr 18, 2016 | 484.50 | 500.00 | 484.50 | 498.50 | 1,772 | +11.00(+2.26%) |
Apr 15, 2016 | 475.50 | 491.50 | 468.00 | 487.50 | 1,891 | +12.00(+2.52%) |
Apr 14, 2016 | 490.00 | 493.50 | 474.50 | 475.50 | 799 | -13.00(-2.66%) |
Apr 13, 2016 | 458.50 | 493.00 | 454.00 | 488.50 | 1,852 | +31.00(+6.78%) |
Apr 12, 2016 | 430.00 | 483.00 | 430.00 | 457.50 | 9,043 | -72.50(-13.68%) |
Apr 11, 2016 | 551.50 | 554.00 | 516.55 | 530.00 | 1,799 | -16.00(-2.93%) |
Apr 08, 2016 | 550.00 | 565.00 | 532.00 | 546.00 | 2,348 | +0.50(+0.09%) |
Apr 07, 2016 | 508.50 | 549.50 | 501.50 | 545.50 | 2,279 | +35.00(+6.86%) |
Apr 06, 2016 | 477.50 | 524.00 | 467.00 | 510.50 | 7,359 | +36.00(+7.59%) |
Apr 05, 2016 | 484.50 | 499.00 | 474.50 | 474.50 | 1,294 | -13.00(-2.67%) |
Apr 04, 2016 | 487.00 | 505.50 | 479.50 | 487.50 | 887 | -0.50(-0.10%) |
Apr 01, 2016 | 490.00 | 500.00 | 482.00 | 488.00 | 871 | -5.00(-1.01%) |
Mar 31, 2016 | 454.00 | 509.50 | 450.00 | 493.00 | 1,995 | +42.50(+9.43%) |
Mar 30, 2016 | 448.00 | 459.50 | 425.50 | 450.50 | 701 | +2.50(+0.56%) |
Mar 29, 2016 | 424.00 | 453.00 | 412.00 | 448.00 | 718 | +22.50(+5.29%) |
Mar 28, 2016 | 434.25 | 434.25 | 425.00 | 425.50 | 1,164 | -7.50(-1.73%) |
Mar 24, 2016 | 424.00 | 433.00 | 433.00 | 433.00 | 542 | +7.50(+1.76%) |
Mar 23, 2016 | 444.50 | 450.50 | 425.50 | 425.50 | 729 | -20.00(-4.49%) |
Mar 22, 2016 | 444.00 | 457.00 | 444.00 | 445.50 | 501 | -0.50(-0.11%) |
Mar 21, 2016 | 426.50 | 450.00 | 425.00 | 446.00 | 1,501 | +20.50(+4.82%) |
Mar 18, 2016 | 428.00 | 450.00 | 409.00 | 425.50 | 1,599 | -4.50(-1.05%) |
Mar 17, 2016 | 411.00 | 436.50 | 396.00 | 430.00 | 921 | +17.50(+4.24%) |
Mar 16, 2016 | 407.50 | 414.00 | 393.50 | 412.50 | 930 | -0.50(-0.12%) |
Mar 15, 2016 | 432.50 | 432.50 | 408.00 | 413.00 | 1,243 | -20.50(-4.73%) |
Mar 14, 2016 | 437.00 | 450.00 | 426.00 | 433.50 | 690 | -6.00(-1.37%) |
Mar 11, 2016 | 436.00 | 440.50 | 424.50 | 439.50 | 662 | +6.00(+1.38%) |
Mar 10, 2016 | 447.50 | 454.75 | 420.00 | 433.50 | 725 | -12.50(-2.80%) |
Mar 09, 2016 | 447.50 | 456.50 | 435.50 | 446.00 | 750 | -1.50(-0.34%) |
Mar 08, 2016 | 467.00 | 467.00 | 441.00 | 447.50 | 983 | -20.00(-4.28%) |
Mar 07, 2016 | 435.50 | 470.50 | 435.50 | 467.50 | 1,301 | +31.00(+7.10%) |
Mar 04, 2016 | 454.50 | 469.75 | 429.50 | 436.50 | 1,661 | -16.00(-3.54%) |
Mar 03, 2016 | 446.00 | 469.00 | 445.00 | 452.50 | 1,466 | +3.50(+0.78%) |
Mar 02, 2016 | 407.50 | 452.50 | 407.50 | 449.00 | 1,783 | +42.00(+10.32%) |