Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 400.18 | 418.79 | 398.43 | 411.56 | 209,914 | +14.45(+3.64%) |
May 27, 2016 | 388.80 | 397.12 | 397.12 | 397.12 | 176,921 | +5.69(+1.45%) |
May 26, 2016 | 391.42 | 405.00 | 388.80 | 391.42 | 232,055 | +7.00(+1.82%) |
May 25, 2016 | 365.15 | 386.17 | 363.40 | 384.42 | 178,416 | +24.96(+6.94%) |
May 24, 2016 | 357.27 | 364.28 | 351.14 | 359.46 | 159,162 | +7.88(+2.24%) |
May 23, 2016 | 348.95 | 357.49 | 343.26 | 351.58 | 115,388 | -3.06(-0.86%) |
May 20, 2016 | 348.08 | 362.09 | 347.64 | 354.64 | 131,207 | +7.44(+2.14%) |
May 19, 2016 | 348.08 | 351.58 | 333.19 | 347.20 | 230,720 | -4.38(-1.25%) |
May 18, 2016 | 369.97 | 376.54 | 349.39 | 351.58 | 172,370 | -21.45(-5.75%) |
May 17, 2016 | 363.40 | 381.35 | 362.96 | 373.03 | 193,449 | +9.63(+2.65%) |
May 16, 2016 | 365.59 | 376.98 | 362.96 | 363.40 | 125,362 | +8.32(+2.34%) |
May 13, 2016 | 358.59 | 367.78 | 346.76 | 355.08 | 186,311 | -8.32(-2.29%) |
May 12, 2016 | 368.22 | 375.31 | 352.46 | 363.40 | 160,096 | +2.19(+0.61%) |
May 11, 2016 | 362.09 | 370.85 | 348.08 | 361.21 | 235,332 | -5.69(-1.55%) |
May 10, 2016 | 354.64 | 370.41 | 351.36 | 366.90 | 185,212 | +16.64(+4.75%) |
May 09, 2016 | 361.21 | 361.21 | 342.82 | 350.27 | 116,757 | -15.32(-4.19%) |
May 06, 2016 | 356.40 | 376.54 | 351.58 | 365.59 | 155,892 | +8.76(+2.45%) |
May 05, 2016 | 380.92 | 384.42 | 353.55 | 356.83 | 201,471 | -10.94(-2.98%) |
May 04, 2016 | 394.93 | 405.87 | 367.34 | 367.78 | 224,386 | -26.27(-6.67%) |
May 03, 2016 | 401.49 | 401.49 | 377.41 | 394.05 | 185,377 | -12.26(-3.02%) |
May 02, 2016 | 427.33 | 433.89 | 399.30 | 406.31 | 236,218 | -22.77(-5.31%) |
Apr 29, 2016 | 441.77 | 463.67 | 420.32 | 429.08 | 253,587 | -8.76(-2.00%) |
Apr 28, 2016 | 427.76 | 454.03 | 423.38 | 437.83 | 215,016 | +7.44(+1.73%) |
Apr 27, 2016 | 431.70 | 450.53 | 422.95 | 430.39 | 438,358 | +21.02(+5.13%) |
Apr 26, 2016 | 437.83 | 442.21 | 390.55 | 409.38 | 594,157 | -44.66(-9.84%) |
Apr 25, 2016 | 473.74 | 475.05 | 447.90 | 454.03 | 185,419 | -20.58(-4.34%) |
Apr 22, 2016 | 460.16 | 483.81 | 459.73 | 474.61 | 179,130 | +17.08(+3.73%) |
Apr 21, 2016 | 458.41 | 464.98 | 446.59 | 457.54 | 117,859 | +1.31(+0.29%) |
Apr 20, 2016 | 449.65 | 461.92 | 443.09 | 456.22 | 175,743 | +1.75(+0.39%) |
Apr 19, 2016 | 442.65 | 460.38 | 438.27 | 454.47 | 164,416 | +16.64(+3.80%) |
Apr 18, 2016 | 407.19 | 444.84 | 405.00 | 437.83 | 199,023 | +9.63(+2.25%) |
Apr 15, 2016 | 431.27 | 431.70 | 412.88 | 428.20 | 181,113 | -10.51(-2.40%) |
Apr 14, 2016 | 448.78 | 452.28 | 429.30 | 438.71 | 172,677 | -7.88(-1.76%) |
Apr 13, 2016 | 443.96 | 457.10 | 434.77 | 446.59 | 247,855 | +7.00(+1.59%) |
Apr 12, 2016 | 423.38 | 449.22 | 420.76 | 439.58 | 190,433 | +19.70(+4.69%) |
Apr 11, 2016 | 416.82 | 427.33 | 413.75 | 419.88 | 116,923 | +8.76(+2.13%) |
Apr 08, 2016 | 404.56 | 419.88 | 403.25 | 411.13 | 142,666 | +20.58(+5.27%) |
Apr 07, 2016 | 399.30 | 413.97 | 385.29 | 390.55 | 155,720 | -12.70(-3.15%) |
Apr 06, 2016 | 389.67 | 403.25 | 375.22 | 403.25 | 164,461 | +21.02(+5.50%) |
Apr 05, 2016 | 376.98 | 391.42 | 372.16 | 382.23 | 296,950 | -0.88(-0.23%) |
Apr 04, 2016 | 387.92 | 400.62 | 373.03 | 383.11 | 173,836 | -7.44(-1.91%) |
Apr 01, 2016 | 392.30 | 401.06 | 383.11 | 390.55 | 181,262 | -12.26(-3.04%) |
Mar 31, 2016 | 397.12 | 408.94 | 391.42 | 402.81 | 209,710 | +4.82(+1.21%) |
Mar 30, 2016 | 397.12 | 405.43 | 386.17 | 397.99 | 156,590 | +7.00(+1.79%) |
Mar 29, 2016 | 369.53 | 394.93 | 365.81 | 390.99 | 155,133 | +10.95(+2.88%) |
Mar 28, 2016 | 382.67 | 384.85 | 367.78 | 380.04 | 117,117 | -0.44(-0.12%) |
Mar 24, 2016 | 358.59 | 380.48 | 380.48 | 380.48 | 155,026 | +9.63(+2.60%) |
Mar 23, 2016 | 385.29 | 394.05 | 366.47 | 370.85 | 159,342 | -21.02(-5.36%) |
Mar 22, 2016 | 405.43 | 407.19 | 388.36 | 391.86 | 165,256 | -20.14(-4.89%) |
Mar 21, 2016 | 397.12 | 413.75 | 388.35 | 412.00 | 144,086 | +11.82(+2.95%) |
Mar 18, 2016 | 419.44 | 430.83 | 394.49 | 400.18 | 370,605 | -15.32(-3.69%) |
Mar 17, 2016 | 398.87 | 422.07 | 390.55 | 415.50 | 279,490 | +25.83(+6.63%) |
Mar 16, 2016 | 393.61 | 400.18 | 377.85 | 389.67 | 173,145 | +4.82(+1.25%) |
Mar 15, 2016 | 384.86 | 388.14 | 369.09 | 384.86 | 162,191 | -9.63(-2.44%) |
Mar 14, 2016 | 387.92 | 395.80 | 376.98 | 394.49 | 241,353 | -8.32(-2.07%) |
Mar 11, 2016 | 385.29 | 412.00 | 381.35 | 402.81 | 278,735 | +33.28(+9.00%) |
Mar 10, 2016 | 358.59 | 376.10 | 348.52 | 369.53 | 208,614 | +8.76(+2.43%) |
Mar 09, 2016 | 366.90 | 373.47 | 339.32 | 360.77 | 225,077 | +8.76(+2.49%) |
Mar 08, 2016 | 367.34 | 369.75 | 331.66 | 352.02 | 276,389 | -21.89(-5.85%) |
Mar 07, 2016 | 360.43 | 391.74 | 352.82 | 373.91 | 373,712 | +13.48(+3.74%) |
Mar 04, 2016 | 376.52 | 378.26 | 356.52 | 360.43 | 385,996 | -3.04(-0.84%) |
Mar 03, 2016 | 323.48 | 387.17 | 319.78 | 363.48 | 362,826 | +38.70(+11.91%) |
Mar 02, 2016 | 296.08 | 324.78 | 291.30 | 324.78 | 346,242 | +26.09(+8.73%) |