Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 477.40 | 482.20 | 470.40 | 477.60 | 62,450 | +3.40(+0.72%) |
Jun 29, 2016 | 478.20 | 493.60 | 466.60 | 474.20 | 79,532 | -2.30(-0.48%) |
Jun 28, 2016 | 515.40 | 524.56 | 434.80 | 476.50 | 216,071 | -111.50(-18.96%) |
Jun 27, 2016 | 602.60 | 604.10 | 568.40 | 588.00 | 37,594 | -19.60(-3.23%) |
Jun 24, 2016 | 626.20 | 638.20 | 602.80 | 607.60 | 46,941 | -46.80(-7.15%) |
Jun 23, 2016 | 631.40 | 656.60 | 625.00 | 654.40 | 27,082 | +33.80(+5.45%) |
Jun 22, 2016 | 620.40 | 633.00 | 614.40 | 620.60 | 22,069 | +2.80(+0.45%) |
Jun 21, 2016 | 623.60 | 627.40 | 611.80 | 617.80 | 15,330 | -6.20(-0.99%) |
Jun 20, 2016 | 626.60 | 638.80 | 623.00 | 624.00 | 16,141 | +5.40(+0.87%) |
Jun 17, 2016 | 634.60 | 639.20 | 615.60 | 618.60 | 25,664 | -16.60(-2.61%) |
Jun 16, 2016 | 629.00 | 636.60 | 616.20 | 635.20 | 12,805 | -0.20(-0.03%) |
Jun 15, 2016 | 644.40 | 649.20 | 633.80 | 635.40 | 12,639 | -3.20(-0.50%) |
Jun 14, 2016 | 623.80 | 639.20 | 618.42 | 638.60 | 13,881 | +11.40(+1.82%) |
Jun 13, 2016 | 622.20 | 644.60 | 621.20 | 627.20 | 13,051 | +0.80(+0.13%) |
Jun 10, 2016 | 635.20 | 647.22 | 624.60 | 626.40 | 12,731 | -16.00(-2.49%) |
Jun 09, 2016 | 649.60 | 652.20 | 639.40 | 642.40 | 9,734 | -10.20(-1.56%) |
Jun 08, 2016 | 659.80 | 659.80 | 639.20 | 652.60 | 15,242 | -8.40(-1.27%) |
Jun 07, 2016 | 666.40 | 666.60 | 653.80 | 661.00 | 19,666 | -6.40(-0.96%) |
Jun 06, 2016 | 653.00 | 673.80 | 649.40 | 667.40 | 22,061 | +17.20(+2.65%) |
Jun 03, 2016 | 661.80 | 662.20 | 640.80 | 650.20 | 14,170 | -13.60(-2.05%) |
Jun 02, 2016 | 655.80 | 664.00 | 649.00 | 663.80 | 15,332 | +7.20(+1.10%) |
Jun 01, 2016 | 640.80 | 659.00 | 636.20 | 656.60 | 22,275 | +9.00(+1.39%) |
May 31, 2016 | 646.80 | 656.60 | 630.40 | 647.60 | 27,834 | +1.80(+0.28%) |
May 27, 2016 | 608.40 | 645.80 | 645.80 | 645.80 | 31,100 | +40.40(+6.67%) |
May 26, 2016 | 593.40 | 609.60 | 588.30 | 605.40 | 10,272 | +12.80(+2.16%) |
May 25, 2016 | 596.80 | 597.00 | 587.00 | 592.60 | 11,032 | +0.60(+0.10%) |
May 24, 2016 | 581.60 | 594.80 | 577.40 | 592.00 | 16,652 | +15.40(+2.67%) |
May 23, 2016 | 576.40 | 581.80 | 571.80 | 576.60 | 14,766 | +2.60(+0.45%) |
May 20, 2016 | 554.80 | 580.00 | 552.60 | 574.00 | 16,490 | +22.80(+4.14%) |
May 19, 2016 | 551.20 | 560.60 | 542.89 | 551.20 | 16,976 | -5.00(-0.90%) |
May 18, 2016 | 540.20 | 557.20 | 537.00 | 556.20 | 20,360 | +13.00(+2.39%) |
May 17, 2016 | 555.00 | 564.30 | 538.60 | 543.20 | 24,316 | -13.80(-2.48%) |
May 16, 2016 | 560.40 | 564.20 | 553.60 | 557.00 | 24,655 | -4.60(-0.82%) |
May 13, 2016 | 563.00 | 571.40 | 559.80 | 561.60 | 13,201 | -2.80(-0.50%) |
May 12, 2016 | 560.20 | 568.40 | 555.00 | 564.40 | 20,527 | -0.60(-0.11%) |
May 11, 2016 | 568.00 | 575.40 | 562.40 | 565.00 | 14,432 | -6.20(-1.09%) |
May 10, 2016 | 561.80 | 572.00 | 553.40 | 571.20 | 19,767 | +12.20(+2.18%) |
May 09, 2016 | 561.60 | 571.80 | 558.00 | 559.00 | 24,141 | -5.00(-0.89%) |
May 06, 2016 | 554.20 | 564.20 | 549.60 | 564.00 | 14,345 | +8.00(+1.44%) |
May 05, 2016 | 559.20 | 575.20 | 551.00 | 556.00 | 21,694 | -2.00(-0.36%) |
May 04, 2016 | 569.00 | 572.60 | 550.00 | 558.00 | 37,211 | -11.00(-1.93%) |
May 03, 2016 | 603.00 | 607.60 | 567.80 | 569.00 | 38,004 | -41.40(-6.78%) |
May 02, 2016 | 612.60 | 617.80 | 596.00 | 610.40 | 32,821 | -2.00(-0.33%) |
Apr 29, 2016 | 598.00 | 614.00 | 596.80 | 612.40 | 26,380 | +14.80(+2.48%) |
Apr 28, 2016 | 613.20 | 615.80 | 597.20 | 597.60 | 25,187 | -14.60(-2.38%) |
Apr 27, 2016 | 620.40 | 620.40 | 603.00 | 612.20 | 14,441 | -11.60(-1.86%) |
Apr 26, 2016 | 601.80 | 625.60 | 601.80 | 623.80 | 18,619 | +17.80(+2.94%) |
Apr 25, 2016 | 622.60 | 626.40 | 603.20 | 606.00 | 17,883 | -16.20(-2.60%) |
Apr 22, 2016 | 625.40 | 632.00 | 619.80 | 622.20 | 22,264 | -3.80(-0.61%) |
Apr 21, 2016 | 618.00 | 630.00 | 609.10 | 626.00 | 18,756 | +11.60(+1.89%) |
Apr 20, 2016 | 615.00 | 622.20 | 607.60 | 614.40 | 22,541 | -6.40(-1.03%) |
Apr 19, 2016 | 614.00 | 625.40 | 608.20 | 620.80 | 12,841 | +6.80(+1.11%) |
Apr 18, 2016 | 593.00 | 614.80 | 593.00 | 614.00 | 15,295 | +21.40(+3.61%) |
Apr 15, 2016 | 587.80 | 597.80 | 587.20 | 592.60 | 19,135 | +1.80(+0.30%) |
Apr 14, 2016 | 592.60 | 595.40 | 585.60 | 590.80 | 21,107 | +0.00(+0.00%) |
Apr 13, 2016 | 574.40 | 591.80 | 572.60 | 590.80 | 27,734 | +19.40(+3.40%) |
Apr 12, 2016 | 580.20 | 581.60 | 568.00 | 571.40 | 22,769 | -7.80(-1.35%) |
Apr 11, 2016 | 576.60 | 591.60 | 572.40 | 579.20 | 18,819 | +3.00(+0.52%) |
Apr 08, 2016 | 598.40 | 600.00 | 573.00 | 576.20 | 24,179 | -18.60(-3.13%) |
Apr 07, 2016 | 602.20 | 612.40 | 590.60 | 594.80 | 15,356 | -10.60(-1.75%) |
Apr 06, 2016 | 592.60 | 606.00 | 586.10 | 605.40 | 15,169 | +14.80(+2.51%) |
Apr 05, 2016 | 598.00 | 600.40 | 589.20 | 590.60 | 15,952 | -10.80(-1.80%) |
Apr 04, 2016 | 614.60 | 617.20 | 592.20 | 601.40 | 23,306 | -10.20(-1.67%) |