Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 183.25 | 191.50 | 183.25 | 187.75 | 15,339 | +3.50(+1.90%) |
May 27, 2016 | 182.25 | 184.25 | 184.25 | 184.25 | 9,240 | +3.25(+1.80%) |
May 26, 2016 | 184.50 | 187.25 | 172.75 | 181.00 | 28,133 | -2.50(-1.36%) |
May 25, 2016 | 175.50 | 188.75 | 173.75 | 183.50 | 22,288 | +10.50(+6.07%) |
May 24, 2016 | 170.00 | 175.62 | 167.50 | 173.00 | 18,408 | +3.88(+2.29%) |
May 23, 2016 | 161.00 | 170.50 | 160.25 | 169.12 | 12,218 | +6.88(+4.24%) |
May 20, 2016 | 158.50 | 162.50 | 153.25 | 162.25 | 16,942 | +8.25(+5.36%) |
May 19, 2016 | 158.25 | 162.50 | 150.75 | 154.00 | 19,321 | -2.50(-1.60%) |
May 18, 2016 | 147.75 | 158.97 | 147.50 | 156.50 | 23,629 | +2.00(+1.29%) |
May 17, 2016 | 151.25 | 160.00 | 149.50 | 154.50 | 46,442 | +7.75(+5.28%) |
May 16, 2016 | 128.25 | 152.00 | 127.50 | 146.75 | 127,107 | +18.75(+14.65%) |
May 13, 2016 | 146.75 | 146.75 | 120.00 | 128.00 | 485,087 | -124.75(-49.36%) |
May 12, 2016 | 271.75 | 273.50 | 246.00 | 252.75 | 21,964 | -21.00(-7.67%) |
May 11, 2016 | 283.25 | 287.75 | 270.50 | 273.75 | 12,536 | -12.25(-4.28%) |
May 10, 2016 | 286.75 | 289.69 | 272.75 | 286.00 | 6,715 | +0.00(+0.00%) |
May 09, 2016 | 278.50 | 299.50 | 278.50 | 286.00 | 10,144 | +5.75(+2.05%) |
May 06, 2016 | 294.25 | 301.75 | 275.50 | 280.25 | 10,623 | -15.75(-5.32%) |
May 05, 2016 | 295.50 | 301.75 | 288.75 | 296.00 | 6,747 | -1.75(-0.59%) |
May 04, 2016 | 305.00 | 306.25 | 293.25 | 297.75 | 8,574 | -8.75(-2.85%) |
May 03, 2016 | 313.25 | 313.50 | 303.00 | 306.50 | 7,771 | -9.00(-2.85%) |
May 02, 2016 | 312.50 | 317.45 | 308.75 | 315.50 | 5,187 | +5.75(+1.86%) |
Apr 29, 2016 | 329.25 | 329.25 | 306.25 | 309.75 | 13,324 | -20.00(-6.07%) |
Apr 28, 2016 | 337.00 | 345.75 | 326.25 | 329.75 | 13,190 | -7.00(-2.08%) |
Apr 27, 2016 | 335.75 | 339.00 | 327.76 | 336.75 | 9,975 | -1.50(-0.44%) |
Apr 26, 2016 | 331.75 | 345.50 | 330.25 | 338.25 | 21,487 | +10.25(+3.12%) |
Apr 25, 2016 | 314.00 | 329.62 | 310.75 | 328.00 | 10,290 | +14.25(+4.54%) |
Apr 22, 2016 | 312.50 | 317.75 | 307.75 | 313.75 | 7,900 | +1.50(+0.48%) |
Apr 21, 2016 | 311.50 | 315.00 | 308.75 | 312.25 | 9,504 | -1.75(-0.56%) |
Apr 20, 2016 | 315.00 | 322.00 | 311.25 | 314.00 | 8,196 | -1.00(-0.32%) |
Apr 19, 2016 | 323.50 | 323.50 | 310.00 | 315.00 | 5,581 | -7.00(-2.17%) |
Apr 18, 2016 | 308.75 | 326.82 | 305.50 | 322.00 | 12,844 | +12.00(+3.87%) |
Apr 15, 2016 | 315.00 | 320.25 | 307.25 | 310.00 | 9,105 | +1.25(+0.40%) |
Apr 14, 2016 | 300.00 | 319.50 | 300.00 | 308.75 | 10,101 | +10.00(+3.35%) |
Apr 13, 2016 | 292.50 | 303.75 | 290.75 | 298.75 | 14,679 | +6.25(+2.14%) |
Apr 12, 2016 | 300.00 | 303.75 | 287.75 | 292.50 | 10,616 | -8.00(-2.66%) |
Apr 11, 2016 | 309.75 | 317.50 | 299.25 | 300.50 | 6,733 | -9.00(-2.91%) |
Apr 08, 2016 | 325.75 | 331.90 | 308.50 | 309.50 | 12,751 | -11.50(-3.58%) |
Apr 07, 2016 | 318.75 | 343.50 | 312.50 | 321.00 | 25,907 | +2.25(+0.71%) |
Apr 06, 2016 | 264.75 | 321.49 | 264.75 | 318.75 | 24,873 | +53.50(+20.17%) |
Apr 05, 2016 | 261.50 | 266.00 | 254.09 | 265.25 | 9,019 | +8.25(+3.21%) |
Apr 04, 2016 | 281.25 | 293.75 | 253.50 | 257.00 | 39,584 | -42.75(-14.26%) |
Apr 01, 2016 | 266.75 | 303.25 | 262.50 | 299.75 | 19,042 | +31.00(+11.53%) |
Mar 31, 2016 | 257.25 | 275.00 | 257.25 | 268.75 | 15,754 | +11.75(+4.57%) |
Mar 30, 2016 | 237.75 | 268.75 | 236.25 | 257.00 | 17,020 | +22.50(+9.59%) |
Mar 29, 2016 | 228.00 | 235.50 | 218.00 | 234.50 | 9,203 | +5.25(+2.29%) |
Mar 28, 2016 | 229.25 | 238.68 | 221.78 | 229.25 | 4,210 | +0.00(+0.00%) |
Mar 24, 2016 | 228.75 | 229.25 | 229.25 | 229.25 | 9,836 | +0.25(+0.11%) |
Mar 23, 2016 | 238.75 | 246.25 | 226.50 | 229.00 | 10,522 | -11.75(-4.88%) |
Mar 22, 2016 | 239.00 | 242.25 | 236.25 | 240.75 | 7,907 | -0.50(-0.21%) |
Mar 21, 2016 | 236.25 | 247.50 | 233.75 | 241.25 | 8,183 | +8.25(+3.54%) |
Mar 18, 2016 | 226.50 | 235.25 | 222.00 | 233.00 | 30,759 | +7.50(+3.33%) |
Mar 17, 2016 | 233.00 | 234.38 | 217.50 | 225.50 | 10,433 | -2.50(-1.10%) |
Mar 16, 2016 | 244.00 | 246.75 | 223.62 | 228.00 | 11,970 | -15.75(-6.46%) |
Mar 15, 2016 | 247.00 | 254.75 | 242.75 | 243.75 | 12,910 | -3.25(-1.32%) |
Mar 14, 2016 | 248.50 | 253.25 | 243.25 | 247.00 | 18,241 | -3.00(-1.20%) |
Mar 11, 2016 | 247.50 | 256.25 | 239.50 | 250.00 | 12,345 | +4.25(+1.73%) |
Mar 10, 2016 | 247.50 | 249.75 | 241.75 | 245.75 | 18,298 | -0.25(-0.10%) |
Mar 09, 2016 | 249.75 | 257.00 | 239.50 | 246.00 | 20,008 | -0.25(-0.10%) |
Mar 08, 2016 | 261.00 | 265.00 | 242.25 | 246.25 | 17,429 | -17.00(-6.46%) |
Mar 07, 2016 | 290.75 | 294.25 | 254.25 | 263.25 | 17,365 | -24.75(-8.59%) |
Mar 04, 2016 | 275.50 | 288.75 | 265.02 | 288.00 | 19,832 | +15.25(+5.59%) |
Mar 03, 2016 | 254.50 | 286.50 | 252.00 | 272.75 | 20,103 | +17.50(+6.86%) |
Mar 02, 2016 | 241.50 | 262.50 | 237.50 | 255.25 | 21,083 | +15.00(+6.24%) |