Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 363.06 | 372.51 | 356.51 | 365.97 | 8,832 | +5.82(+1.62%) |
May 27, 2016 | 363.06 | 360.14 | 360.14 | 360.14 | 6,486 | -0.73(-0.20%) |
May 26, 2016 | 368.88 | 371.79 | 360.87 | 360.87 | 4,309 | -7.28(-1.98%) |
May 25, 2016 | 361.60 | 369.97 | 360.14 | 368.15 | 7,770 | +5.82(+1.61%) |
May 24, 2016 | 349.96 | 366.33 | 349.23 | 362.33 | 7,991 | +13.82(+3.97%) |
May 23, 2016 | 355.05 | 366.69 | 348.50 | 348.50 | 8,303 | -8.00(-2.24%) |
May 20, 2016 | 360.87 | 363.78 | 349.96 | 356.51 | 13,774 | -4.37(-1.21%) |
May 19, 2016 | 379.79 | 379.79 | 360.14 | 360.87 | 15,266 | -24.01(-6.24%) |
May 18, 2016 | 394.34 | 398.71 | 379.79 | 384.88 | 8,384 | -9.46(-2.40%) |
May 17, 2016 | 405.25 | 410.35 | 393.25 | 394.34 | 6,728 | -12.37(-3.04%) |
May 16, 2016 | 401.62 | 409.26 | 398.71 | 406.71 | 6,834 | +5.09(+1.27%) |
May 13, 2016 | 413.26 | 413.99 | 400.16 | 401.62 | 6,507 | -16.01(-3.83%) |
May 12, 2016 | 419.08 | 421.99 | 411.07 | 417.62 | 6,564 | +0.73(+0.17%) |
May 11, 2016 | 429.26 | 431.45 | 415.80 | 416.89 | 5,415 | -13.82(-3.21%) |
May 10, 2016 | 422.72 | 431.08 | 420.53 | 430.72 | 5,111 | +8.73(+2.07%) |
May 09, 2016 | 416.89 | 424.17 | 413.26 | 421.99 | 6,732 | +4.37(+1.05%) |
May 06, 2016 | 416.89 | 434.36 | 408.17 | 417.62 | 8,162 | +0.00(+0.00%) |
May 05, 2016 | 427.08 | 430.72 | 416.89 | 417.62 | 5,143 | -4.37(-1.03%) |
May 04, 2016 | 407.44 | 426.35 | 407.44 | 421.99 | 3,496 | +8.73(+2.11%) |
May 03, 2016 | 413.99 | 414.71 | 404.43 | 413.26 | 4,849 | -4.37(-1.05%) |
May 02, 2016 | 407.44 | 419.08 | 405.98 | 417.62 | 5,152 | +10.91(+2.68%) |
Apr 29, 2016 | 423.44 | 425.63 | 401.62 | 406.71 | 10,569 | -16.73(-3.95%) |
Apr 28, 2016 | 415.44 | 427.08 | 414.72 | 423.44 | 6,799 | +4.37(+1.04%) |
Apr 27, 2016 | 414.71 | 420.53 | 408.17 | 419.08 | 4,524 | +2.91(+0.70%) |
Apr 26, 2016 | 406.71 | 421.26 | 404.53 | 416.17 | 5,863 | +10.19(+2.51%) |
Apr 25, 2016 | 395.07 | 410.35 | 392.89 | 405.98 | 5,359 | +8.00(+2.01%) |
Apr 22, 2016 | 403.80 | 409.62 | 394.34 | 397.98 | 7,963 | -5.82(-1.44%) |
Apr 21, 2016 | 424.17 | 424.17 | 403.07 | 403.80 | 7,644 | -18.19(-4.31%) |
Apr 20, 2016 | 437.27 | 440.90 | 420.53 | 421.99 | 6,618 | -18.19(-4.13%) |
Apr 19, 2016 | 431.45 | 442.72 | 431.45 | 440.18 | 5,812 | +8.73(+2.02%) |
Apr 18, 2016 | 436.54 | 440.18 | 429.99 | 431.45 | 9,552 | -0.73(-0.17%) |
Apr 15, 2016 | 428.54 | 433.63 | 424.90 | 432.17 | 4,494 | +0.73(+0.17%) |
Apr 14, 2016 | 435.08 | 436.54 | 428.54 | 431.45 | 4,618 | -1.45(-0.34%) |
Apr 13, 2016 | 429.99 | 435.08 | 427.81 | 432.90 | 5,217 | +6.55(+1.54%) |
Apr 12, 2016 | 421.26 | 435.81 | 421.26 | 426.35 | 5,049 | +7.28(+1.74%) |
Apr 11, 2016 | 400.89 | 424.90 | 400.89 | 419.08 | 5,681 | +18.92(+4.73%) |
Apr 08, 2016 | 402.34 | 412.53 | 397.98 | 400.16 | 6,992 | -0.73(-0.18%) |
Apr 07, 2016 | 410.35 | 419.06 | 398.71 | 400.89 | 6,601 | -13.10(-3.16%) |
Apr 06, 2016 | 411.80 | 415.44 | 404.53 | 413.99 | 7,041 | +2.91(+0.71%) |
Apr 05, 2016 | 432.17 | 435.81 | 410.35 | 411.07 | 11,299 | -26.19(-5.99%) |
Apr 04, 2016 | 450.36 | 452.55 | 437.27 | 437.27 | 6,261 | -15.28(-3.38%) |
Apr 01, 2016 | 461.28 | 465.64 | 443.09 | 452.55 | 7,886 | -11.64(-2.51%) |
Mar 31, 2016 | 453.27 | 465.64 | 448.91 | 464.19 | 12,997 | +11.64(+2.57%) |
Mar 30, 2016 | 432.17 | 455.46 | 428.54 | 452.55 | 14,800 | +23.28(+5.42%) |
Mar 29, 2016 | 409.62 | 431.08 | 400.16 | 429.26 | 10,393 | +18.19(+4.42%) |
Mar 28, 2016 | 409.65 | 415.71 | 401.10 | 411.07 | 6,511 | +0.71(+0.17%) |
Mar 24, 2016 | 402.53 | 410.36 | 410.36 | 410.36 | 5,112 | +1.42(+0.35%) |
Mar 23, 2016 | 419.62 | 426.04 | 408.23 | 408.94 | 10,222 | -11.40(-2.71%) |
Mar 22, 2016 | 427.46 | 435.30 | 417.49 | 420.34 | 6,667 | -13.54(-3.12%) |
Mar 21, 2016 | 445.27 | 445.27 | 429.95 | 433.87 | 8,802 | -9.97(-2.25%) |
Mar 18, 2016 | 418.91 | 443.85 | 413.21 | 443.85 | 27,810 | +27.78(+6.68%) |
Mar 17, 2016 | 412.50 | 417.84 | 407.51 | 416.06 | 13,687 | +3.56(+0.86%) |
Mar 16, 2016 | 403.24 | 415.71 | 400.39 | 412.50 | 10,889 | +6.41(+1.58%) |
Mar 15, 2016 | 413.21 | 418.20 | 398.25 | 406.09 | 10,293 | -14.25(-3.39%) |
Mar 14, 2016 | 421.05 | 427.46 | 416.06 | 420.34 | 9,594 | +2.85(+0.68%) |
Mar 11, 2016 | 413.21 | 421.76 | 408.94 | 417.49 | 9,824 | +14.25(+3.53%) |
Mar 10, 2016 | 408.94 | 414.64 | 391.84 | 403.24 | 7,470 | -0.71(-0.18%) |
Mar 09, 2016 | 420.34 | 420.34 | 401.81 | 403.95 | 8,207 | -12.82(-3.08%) |
Mar 08, 2016 | 427.46 | 431.02 | 410.36 | 416.77 | 11,644 | -12.82(-2.99%) |
Mar 07, 2016 | 431.74 | 436.72 | 421.76 | 429.60 | 10,110 | -3.56(-0.82%) |
Mar 04, 2016 | 434.58 | 438.86 | 429.60 | 433.16 | 9,004 | +0.71(+0.16%) |
Mar 03, 2016 | 429.60 | 434.23 | 423.19 | 432.45 | 10,565 | +5.70(+1.34%) |
Mar 02, 2016 | 407.51 | 427.46 | 407.51 | 426.75 | 12,532 | +17.10(+4.17%) |