Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 886.86 | 893.90 | 877.54 | 884.84 | 0 | +0.27(+0.03%) |
May 30, 2016 | 884.56 | 884.58 | 884.56 | 884.57 | 0 | -0.01(-0.00%) |
May 27, 2016 | 882.28 | 892.65 | 876.76 | 884.58 | 0 | +3.34(+0.38%) |
May 26, 2016 | 886.26 | 891.45 | 875.24 | 881.24 | 0 | -7.66(-0.86%) |
May 25, 2016 | 889.45 | 899.26 | 880.41 | 888.91 | 0 | +3.28(+0.37%) |
May 24, 2016 | 872.81 | 889.77 | 867.50 | 885.63 | 0 | +18.41(+2.12%) |
May 23, 2016 | 868.16 | 876.71 | 859.60 | 867.21 | 0 | -1.80(-0.21%) |
May 20, 2016 | 863.18 | 875.17 | 857.66 | 869.01 | 0 | +7.69(+0.89%) |
May 19, 2016 | 865.35 | 875.82 | 851.45 | 861.33 | 0 | -5.49(-0.63%) |
May 18, 2016 | 861.91 | 876.36 | 855.11 | 866.81 | 0 | +3.72(+0.43%) |
May 17, 2016 | 874.02 | 882.68 | 856.62 | 863.10 | 0 | -11.78(-1.35%) |
May 16, 2016 | 862.26 | 880.35 | 856.13 | 874.88 | 0 | +13.46(+1.56%) |
May 13, 2016 | 867.85 | 878.50 | 854.56 | 861.41 | 0 | -5.86(-0.68%) |
May 12, 2016 | 879.52 | 884.93 | 854.01 | 867.27 | 0 | -6.54(-0.75%) |
May 11, 2016 | 886.31 | 893.15 | 869.70 | 873.81 | 0 | -12.52(-1.41%) |
May 10, 2016 | 886.64 | 893.16 | 873.56 | 886.33 | 0 | +4.18(+0.47%) |
May 09, 2016 | 874.18 | 891.46 | 870.15 | 882.15 | 0 | +9.23(+1.06%) |
May 06, 2016 | 872.61 | 883.11 | 858.30 | 872.92 | 0 | -3.27(-0.37%) |
May 05, 2016 | 877.78 | 886.73 | 866.88 | 876.19 | 0 | +0.49(+0.06%) |
May 04, 2016 | 877.41 | 893.96 | 861.75 | 875.70 | 0 | -9.85(-1.11%) |
May 03, 2016 | 887.89 | 901.04 | 876.72 | 885.56 | 0 | -7.88(-0.88%) |
May 02, 2016 | 891.57 | 901.52 | 879.25 | 893.44 | 0 | +3.70(+0.42%) |
Apr 29, 2016 | 897.30 | 907.34 | 875.78 | 889.74 | 0 | -11.21(-1.24%) |
Apr 28, 2016 | 904.44 | 920.15 | 892.86 | 900.95 | 0 | -5.45(-0.60%) |
Apr 27, 2016 | 906.24 | 915.66 | 894.59 | 906.40 | 0 | +0.38(+0.04%) |
Apr 26, 2016 | 901.15 | 914.62 | 889.39 | 906.02 | 0 | -14.14(-1.54%) |
Apr 25, 2016 | 920.58 | 929.21 | 910.64 | 920.17 | 0 | -1.89(-0.21%) |
Apr 22, 2016 | 916.30 | 928.78 | 909.95 | 922.06 | 0 | +5.33(+0.58%) |
Apr 21, 2016 | 915.96 | 928.90 | 904.90 | 916.73 | 0 | +0.09(+0.01%) |
Apr 20, 2016 | 912.41 | 926.82 | 902.85 | 916.64 | 0 | +4.80(+0.53%) |
Apr 19, 2016 | 912.80 | 923.29 | 901.00 | 911.84 | 0 | +2.11(+0.23%) |
Apr 18, 2016 | 898.26 | 914.65 | 893.65 | 909.73 | 0 | +8.49(+0.94%) |
Apr 15, 2016 | 900.20 | 907.08 | 889.95 | 901.24 | 0 | +0.32(+0.03%) |
Apr 14, 2016 | 899.01 | 908.33 | 891.49 | 900.93 | 0 | +2.67(+0.30%) |
Apr 13, 2016 | 893.92 | 904.49 | 885.21 | 898.26 | 0 | +8.06(+0.91%) |
Apr 12, 2016 | 883.41 | 897.20 | 875.16 | 890.20 | 0 | +7.55(+0.86%) |
Apr 11, 2016 | 889.63 | 897.06 | 877.03 | 882.65 | 0 | -4.40(-0.50%) |
Apr 08, 2016 | 892.97 | 900.23 | 877.97 | 887.05 | 0 | -0.26(-0.03%) |
Apr 07, 2016 | 890.98 | 902.15 | 878.50 | 887.32 | 0 | -9.45(-1.05%) |
Apr 06, 2016 | 878.11 | 902.87 | 873.01 | 896.77 | 0 | +17.78(+2.02%) |
Apr 05, 2016 | 882.85 | 892.93 | 871.70 | 878.99 | 0 | -10.21(-1.15%) |
Apr 04, 2016 | 890.37 | 904.10 | 880.09 | 889.20 | 0 | +3.45(+0.39%) |
Apr 01, 2016 | 870.47 | 890.20 | 862.32 | 885.75 | 0 | +14.52(+1.67%) |
Mar 31, 2016 | 871.13 | 885.33 | 859.71 | 871.23 | 0 | +1.26(+0.14%) |
Mar 30, 2016 | 872.19 | 884.01 | 862.95 | 869.97 | 0 | +0.98(+0.11%) |
Mar 29, 2016 | 849.20 | 873.71 | 841.00 | 868.99 | 0 | +19.42(+2.29%) |
Mar 28, 2016 | 850.35 | 858.25 | 839.90 | 849.57 | 0 | +0.74(+0.09%) |
Mar 24, 2016 | 848.83 | 848.83 | 848.83 | 848.83 | 0 | +3.00(+0.36%) |
Mar 23, 2016 | 857.53 | 869.90 | 841.03 | 845.82 | 0 | -16.16(-1.87%) |
Mar 22, 2016 | 848.66 | 868.72 | 842.88 | 861.98 | 0 | +10.06(+1.18%) |
Mar 21, 2016 | 848.50 | 862.54 | 838.77 | 851.92 | 0 | +2.18(+0.26%) |
Mar 18, 2016 | 838.39 | 858.13 | 827.38 | 849.74 | 0 | +13.94(+1.67%) |
Mar 17, 2016 | 839.66 | 847.06 | 819.75 | 835.79 | 0 | -4.98(-0.59%) |
Mar 16, 2016 | 839.12 | 853.35 | 827.31 | 840.78 | 0 | -0.01(-0.00%) |
Mar 15, 2016 | 851.94 | 861.41 | 833.74 | 840.79 | 0 | -16.66(-1.94%) |
Mar 14, 2016 | 856.41 | 871.48 | 845.55 | 857.44 | 0 | -0.32(-0.04%) |
Mar 11, 2016 | 847.35 | 866.16 | 838.20 | 857.76 | 0 | +17.76(+2.11%) |
Mar 10, 2016 | 845.77 | 857.11 | 829.57 | 840.01 | 0 | -1.19(-0.14%) |
Mar 09, 2016 | 849.86 | 857.86 | 828.34 | 841.19 | 0 | +0.48(+0.06%) |
Mar 08, 2016 | 850.64 | 860.27 | 835.25 | 840.71 | 0 | -12.99(-1.52%) |
Mar 07, 2016 | 837.86 | 860.15 | 833.72 | 853.70 | 0 | +12.07(+1.43%) |
Mar 04, 2016 | 842.69 | 851.63 | 831.10 | 841.63 | 0 | +1.16(+0.14%) |
Mar 03, 2016 | 830.41 | 848.76 | 821.43 | 840.47 | 0 | +7.84(+0.94%) |
Mar 02, 2016 | 826.23 | 840.33 | 816.05 | 832.63 | 0 | +3.98(+0.48%) |