Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 638.23 | 640.66 | 629.27 | 629.27 | 484 | -6.87(-1.08%) |
May 27, 2016 | 635.39 | 636.14 | 636.14 | 636.14 | 455 | -6.72(-1.05%) |
May 26, 2016 | 645.40 | 647.86 | 642.56 | 642.86 | 269 | -2.54(-0.39%) |
May 25, 2016 | 650.18 | 650.63 | 644.20 | 645.40 | 397 | -12.25(-1.86%) |
May 24, 2016 | 670.94 | 674.38 | 653.62 | 657.65 | 552 | -26.14(-3.82%) |
May 23, 2016 | 681.10 | 683.79 | 680.35 | 683.79 | 143 | -1.79(-0.26%) |
May 20, 2016 | 687.52 | 687.52 | 683.57 | 685.58 | 486 | -23.30(-3.29%) |
May 19, 2016 | 706.79 | 709.92 | 706.79 | 708.88 | 87 | +10.75(+1.54%) |
May 18, 2016 | 704.25 | 704.25 | 690.21 | 698.12 | 123 | -6.12(-0.87%) |
May 17, 2016 | 692.87 | 704.85 | 692.87 | 704.25 | 296 | +16.28(+2.37%) |
May 16, 2016 | 711.42 | 711.42 | 686.92 | 687.97 | 136 | -23.90(-3.36%) |
May 13, 2016 | 710.97 | 712.76 | 710.52 | 711.87 | 170 | +4.18(+0.59%) |
May 12, 2016 | 700.51 | 716.95 | 700.51 | 707.68 | 253 | +9.26(+1.33%) |
May 11, 2016 | 692.45 | 698.42 | 687.37 | 698.42 | 79 | +8.37(+1.21%) |
May 10, 2016 | 703.65 | 703.65 | 690.06 | 690.06 | 170 | -21.48(-3.02%) |
May 09, 2016 | 712.91 | 712.91 | 704.25 | 711.54 | 263 | -1.16(-0.16%) |
May 06, 2016 | 719.93 | 726.04 | 712.70 | 712.70 | 301 | -4.25(-0.59%) |
May 05, 2016 | 718.74 | 718.74 | 713.88 | 716.95 | 180 | +0.52(+0.07%) |
May 04, 2016 | 721.58 | 721.58 | 716.42 | 716.42 | 88 | +3.81(+0.53%) |
May 03, 2016 | 711.72 | 715.60 | 709.63 | 712.61 | 181 | +12.35(+1.76%) |
May 02, 2016 | 705.89 | 706.52 | 699.32 | 700.27 | 147 | -8.76(-1.24%) |
Apr 29, 2016 | 700.51 | 717.39 | 700.51 | 709.03 | 297 | +12.99(+1.87%) |
Apr 28, 2016 | 676.77 | 700.07 | 671.84 | 696.03 | 383 | +19.27(+2.85%) |
Apr 27, 2016 | 688.12 | 692.30 | 676.47 | 676.77 | 335 | +13.29(+2.00%) |
Apr 26, 2016 | 655.56 | 663.47 | 652.72 | 663.47 | 85 | +5.23(+0.79%) |
Apr 25, 2016 | 665.71 | 665.71 | 656.90 | 658.25 | 109 | +1.34(+0.20%) |
Apr 22, 2016 | 657.35 | 660.19 | 655.71 | 656.90 | 173 | +23.75(+3.75%) |
Apr 21, 2016 | 635.09 | 635.09 | 632.70 | 633.15 | 153 | -1.94(-0.31%) |
Apr 20, 2016 | 635.09 | 635.09 | 635.09 | 635.09 | 17 | -2.99(-0.47%) |
Apr 19, 2016 | 631.66 | 638.08 | 631.66 | 638.08 | 55 | +6.85(+1.08%) |
Apr 18, 2016 | 636.59 | 636.59 | 630.76 | 631.24 | 191 | -3.56(-0.56%) |
Apr 15, 2016 | 626.85 | 634.79 | 626.85 | 634.79 | 31 | +6.72(+1.07%) |
Apr 14, 2016 | 627.33 | 629.27 | 627.33 | 628.07 | 80 | -1.20(-0.19%) |
Apr 13, 2016 | 632.08 | 632.08 | 629.27 | 629.27 | 47 | -27.93(-4.25%) |
Apr 12, 2016 | 654.66 | 657.20 | 654.66 | 657.20 | 56 | +14.34(+2.23%) |
Apr 11, 2016 | 642.56 | 642.86 | 638.83 | 642.86 | 52 | -8.66(-1.33%) |
Apr 08, 2016 | 640.77 | 651.52 | 635.63 | 651.52 | 20 | +1.94(+0.30%) |
Apr 07, 2016 | 649.58 | 649.58 | 649.58 | 649.58 | 6 | +14.79(+2.33%) |
Apr 06, 2016 | 644.72 | 644.72 | 634.79 | 634.79 | 53 | -9.41(-1.46%) |
Apr 05, 2016 | 641.50 | 644.32 | 641.50 | 644.21 | 65 | +14.04(+2.23%) |
Apr 04, 2016 | 629.42 | 631.69 | 629.42 | 630.16 | 39 | -2.39(-0.38%) |
Apr 01, 2016 | 642.26 | 642.72 | 632.55 | 632.55 | 64 | -1.49(-0.24%) |
Mar 31, 2016 | 633.30 | 636.14 | 633.30 | 634.05 | 64 | -0.15(-0.02%) |
Mar 30, 2016 | 631.51 | 634.20 | 623.74 | 634.20 | 95 | -6.87(-1.07%) |
Mar 29, 2016 | 643.91 | 643.91 | 640.49 | 641.07 | 111 | -20.32(-3.07%) |
Mar 28, 2016 | 657.95 | 662.28 | 657.95 | 661.38 | 79 | -5.82(-0.87%) |
Mar 24, 2016 | 661.38 | 667.21 | 667.21 | 667.21 | 46 | +4.63(+0.70%) |
Mar 23, 2016 | 651.37 | 662.72 | 651.37 | 662.58 | 124 | +12.85(+1.98%) |
Mar 22, 2016 | 653.47 | 653.47 | 649.73 | 649.73 | 32 | -6.08(-0.93%) |
Mar 21, 2016 | 655.29 | 655.82 | 655.29 | 655.82 | 33 | -4.52(-0.68%) |
Mar 18, 2016 | 658.69 | 660.34 | 657.20 | 660.34 | 56 | +0.60(+0.09%) |
Mar 17, 2016 | 670.94 | 670.94 | 658.10 | 659.74 | 164 | -12.40(-1.84%) |
Mar 16, 2016 | 680.50 | 680.50 | 672.14 | 672.14 | 125 | -13.14(-1.92%) |
Mar 15, 2016 | 686.09 | 686.09 | 685.28 | 685.28 | 38 | +0.48(+0.07%) |
Mar 14, 2016 | 688.87 | 688.87 | 683.95 | 684.80 | 2,090 | -4.06(-0.59%) |
Mar 11, 2016 | 692.66 | 692.66 | 686.62 | 688.87 | 427 | -25.69(-3.60%) |
Mar 10, 2016 | 699.62 | 725.91 | 699.47 | 714.55 | 107 | +5.23(+0.74%) |
Mar 09, 2016 | 719.63 | 719.63 | 709.33 | 709.33 | 198 | -12.85(-1.78%) |
Mar 08, 2016 | 718.44 | 722.17 | 718.44 | 722.17 | 120 | +8.37(+1.17%) |
Mar 07, 2016 | 715.00 | 724.11 | 713.81 | 713.81 | 1,215 | +7.66(+1.09%) |
Mar 04, 2016 | 710.97 | 716.20 | 702.13 | 706.15 | 274 | -5.12(-0.72%) |
Mar 03, 2016 | 718.89 | 718.89 | 711.27 | 711.27 | 43 | -4.10(-0.57%) |
Mar 02, 2016 | 720.23 | 720.23 | 715.37 | 715.37 | 113 | -0.83(-0.12%) |