Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 398.87 | 406.45 | 398.83 | 405.00 | 2,691 | -0.64(-0.16%) |
May 27, 2016 | 405.65 | 405.65 | 405.65 | 0 | +5.09(+1.27%) | |
May 26, 2016 | 397.74 | 401.18 | 397.74 | 400.56 | 189 | +4.17(+1.05%) |
May 25, 2016 | 388.72 | 397.67 | 388.72 | 396.39 | 119 | +8.74(+2.26%) |
May 24, 2016 | 396.63 | 404.04 | 386.01 | 387.65 | 2,861 | -12.35(-3.09%) |
May 23, 2016 | 395.00 | 401.63 | 396.38 | 400.00 | 118 | -0.07(-0.02%) |
May 20, 2016 | 393.44 | 400.07 | 393.44 | 400.07 | 67 | +1.87(+0.47%) |
May 19, 2016 | 388.41 | 398.50 | 385.40 | 398.20 | 32 | +10.69(+2.76%) |
May 18, 2016 | 386.90 | 393.51 | 386.90 | 387.50 | 594 | -2.94(-0.75%) |
May 17, 2016 | 391.15 | 392.55 | 388.22 | 390.44 | 511 | -0.65(-0.17%) |
May 16, 2016 | 388.36 | 395.00 | 388.34 | 391.09 | 872 | +1.28(+0.33%) |
May 13, 2016 | 396.00 | 396.00 | 389.82 | 389.82 | 52 | -5.58(-1.41%) |
May 12, 2016 | 395.50 | 395.50 | 395.36 | 395.40 | 21 | -2.43(-0.61%) |
May 11, 2016 | 395.62 | 400.17 | 395.62 | 397.83 | 350 | +4.48(+1.14%) |
May 10, 2016 | 389.47 | 393.35 | 389.00 | 393.35 | 236 | +13.42(+3.53%) |
May 09, 2016 | 380.72 | 382.20 | 379.93 | 379.93 | 1,752 | -1.83(-0.48%) |
May 06, 2016 | 383.63 | 383.94 | 381.75 | 381.75 | 1,775 | -2.83(-0.74%) |
May 05, 2016 | 383.42 | 387.09 | 383.42 | 384.58 | 892 | -0.95(-0.25%) |
May 04, 2016 | 384.18 | 385.53 | 383.52 | 385.53 | 492 | -5.07(-1.30%) |
May 03, 2016 | 395.00 | 395.00 | 389.17 | 390.60 | 223 | -5.30(-1.34%) |
May 02, 2016 | 385.56 | 395.94 | 385.56 | 395.90 | 2,168 | +4.97(+1.27%) |
Apr 29, 2016 | 392.45 | 392.45 | 389.55 | 390.93 | 82 | +0.77(+0.20%) |
Apr 28, 2016 | 373.39 | 396.76 | 369.63 | 390.16 | 1,519 | -19.19(-4.69%) |
Apr 27, 2016 | 404.65 | 409.95 | 404.65 | 409.36 | 48 | -1.11(-0.27%) |
Apr 26, 2016 | 413.47 | 413.47 | 409.97 | 410.46 | 484 | -1.54(-0.37%) |
Apr 25, 2016 | 411.25 | 416.25 | 411.25 | 412.00 | 177 | -3.26(-0.79%) |
Apr 22, 2016 | 416.39 | 417.27 | 410.62 | 415.26 | 327 | -0.74(-0.18%) |
Apr 21, 2016 | 419.21 | 419.21 | 414.73 | 416.00 | 1,914 | -5.42(-1.29%) |
Apr 20, 2016 | 419.39 | 423.21 | 417.66 | 421.42 | 441 | +1.41(+0.34%) |
Apr 19, 2016 | 420.00 | 424.38 | 420.00 | 420.01 | 218 | -0.20(-0.05%) |
Apr 18, 2016 | 416.56 | 422.96 | 413.53 | 420.21 | 433 | +2.21(+0.53%) |
Apr 15, 2016 | 421.19 | 421.20 | 417.75 | 418.00 | 1,058 | +2.34(+0.56%) |
Apr 14, 2016 | 413.45 | 423.08 | 413.41 | 415.66 | 1,112 | -8.17(-1.93%) |
Apr 13, 2016 | 415.99 | 423.85 | 415.99 | 423.83 | 1,482 | +7.45(+1.79%) |
Apr 12, 2016 | 410.10 | 416.38 | 410.10 | 416.38 | 226 | +12.33(+3.05%) |
Apr 11, 2016 | 398.88 | 407.41 | 398.79 | 404.05 | 178 | -3.84(-0.94%) |
Apr 08, 2016 | 407.07 | 410.81 | 404.96 | 407.89 | 1,562 | +16.64(+4.25%) |
Apr 07, 2016 | 401.96 | 402.25 | 387.50 | 391.25 | 570 | -17.42(-4.26%) |
Apr 06, 2016 | 412.72 | 414.99 | 408.67 | 408.67 | 167 | -0.42(-0.10%) |
Apr 05, 2016 | 407.20 | 409.27 | 407.20 | 409.09 | 122 | -2.19(-0.53%) |
Apr 04, 2016 | 418.41 | 420.00 | 409.93 | 411.28 | 575 | -5.72(-1.37%) |
Apr 01, 2016 | 411.46 | 417.00 | 411.46 | 417.00 | 406 | +7.31(+1.78%) |
Mar 31, 2016 | 418.40 | 418.40 | 409.69 | 409.69 | 647 | -5.31(-1.28%) |
Mar 30, 2016 | 416.46 | 417.75 | 413.47 | 415.00 | 495 | +0.00(+0.00%) |
Mar 29, 2016 | 400.29 | 415.00 | 400.29 | 415.00 | 184 | +15.30(+3.83%) |
Mar 28, 2016 | 402.22 | 402.22 | 396.98 | 399.70 | 70 | +2.55(+0.64%) |
Mar 24, 2016 | 397.15 | 397.15 | 397.15 | 0 | +9.57(+2.47%) | |
Mar 23, 2016 | 384.93 | 392.82 | 384.93 | 387.58 | 307 | -9.11(-2.30%) |
Mar 22, 2016 | 388.52 | 397.99 | 388.52 | 396.69 | 3,794 | +6.08(+1.56%) |
Mar 21, 2016 | 385.00 | 390.62 | 385.00 | 390.61 | 68 | -0.16(-0.04%) |
Mar 18, 2016 | 399.45 | 399.45 | 390.73 | 390.77 | 2,504 | -9.70(-2.42%) |
Mar 17, 2016 | 392.19 | 400.47 | 392.15 | 400.47 | 46 | +12.02(+3.09%) |
Mar 16, 2016 | 379.26 | 390.53 | 378.02 | 388.45 | 184 | +6.41(+1.68%) |
Mar 15, 2016 | 381.93 | 382.14 | 381.60 | 382.04 | 106 | -2.41(-0.63%) |
Mar 14, 2016 | 385.39 | 386.65 | 383.08 | 384.45 | 594 | -4.68(-1.20%) |
Mar 11, 2016 | 387.44 | 389.82 | 387.40 | 389.13 | 199 | +7.48(+1.96%) |
Mar 10, 2016 | 389.58 | 389.58 | 380.97 | 381.65 | 241 | -7.00(-1.80%) |
Mar 09, 2016 | 384.00 | 390.84 | 384.00 | 388.65 | 483 | +1.03(+0.27%) |
Mar 08, 2016 | 392.39 | 392.39 | 386.85 | 387.62 | 103 | -13.52(-3.37%) |
Mar 07, 2016 | 395.22 | 401.14 | 393.00 | 401.14 | 53 | +0.06(+0.01%) |
Mar 04, 2016 | 409.76 | 409.78 | 401.08 | 401.08 | 219 | -16.64(-3.98%) |
Mar 03, 2016 | 412.76 | 418.25 | 412.73 | 417.72 | 490 | +9.46(+2.32%) |
Mar 02, 2016 | 425.36 | 425.36 | 408.00 | 408.26 | 312 | -17.40(-4.09%) |