Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 788.41 | 807.14 | 783.92 | 799.18 | 42,567 | +5.68(+0.72%) |
May 27, 2016 | 799.79 | 793.50 | 793.50 | 793.50 | 16,426 | -6.29(-0.79%) |
May 26, 2016 | 802.27 | 808.23 | 797.08 | 799.79 | 10,672 | -2.47(-0.31%) |
May 25, 2016 | 804.27 | 809.65 | 799.11 | 802.26 | 15,054 | -2.51(-0.31%) |
May 24, 2016 | 791.71 | 808.30 | 791.71 | 804.77 | 20,146 | +13.92(+1.76%) |
May 23, 2016 | 795.92 | 797.57 | 788.88 | 790.85 | 17,861 | -6.58(-0.83%) |
May 20, 2016 | 803.41 | 819.51 | 797.43 | 797.43 | 37,733 | -21.97(-2.68%) |
May 19, 2016 | 823.06 | 823.60 | 813.03 | 819.40 | 11,744 | -3.41(-0.41%) |
May 18, 2016 | 814.88 | 824.18 | 813.46 | 822.81 | 11,314 | +2.24(+0.27%) |
May 17, 2016 | 818.89 | 820.57 | 814.25 | 820.57 | 11,831 | -1.29(-0.16%) |
May 16, 2016 | 822.12 | 823.08 | 817.17 | 821.86 | 11,061 | +3.21(+0.39%) |
May 13, 2016 | 816.71 | 822.05 | 809.29 | 818.65 | 24,031 | -0.60(-0.07%) |
May 12, 2016 | 813.71 | 819.25 | 803.29 | 819.25 | 17,889 | +4.63(+0.57%) |
May 11, 2016 | 812.48 | 815.40 | 809.85 | 814.62 | 13,009 | +0.93(+0.11%) |
May 10, 2016 | 813.68 | 814.98 | 811.82 | 813.68 | 19,264 | +0.09(+0.01%) |
May 09, 2016 | 801.03 | 814.18 | 801.03 | 813.60 | 11,719 | +6.09(+0.75%) |
May 06, 2016 | 796.54 | 811.70 | 796.54 | 807.50 | 14,938 | -6.68(-0.82%) |
May 05, 2016 | 808.72 | 814.18 | 808.22 | 814.18 | 10,527 | +1.57(+0.19%) |
May 04, 2016 | 819.65 | 819.65 | 807.87 | 812.61 | 15,904 | -10.00(-1.22%) |
May 03, 2016 | 820.05 | 825.19 | 818.65 | 822.62 | 10,838 | -4.96(-0.60%) |
May 02, 2016 | 825.91 | 827.58 | 819.82 | 827.58 | 14,664 | +3.97(+0.48%) |
Apr 29, 2016 | 816.37 | 823.61 | 811.17 | 823.61 | 12,805 | +6.03(+0.74%) |
Apr 28, 2016 | 813.28 | 818.50 | 809.52 | 817.58 | 10,750 | +5.92(+0.73%) |
Apr 27, 2016 | 803.76 | 811.87 | 803.76 | 811.65 | 5,083 | +5.47(+0.68%) |
Apr 26, 2016 | 802.52 | 813.48 | 801.51 | 806.18 | 7,805 | +8.38(+1.05%) |
Apr 25, 2016 | 794.29 | 815.17 | 790.08 | 797.80 | 9,297 | -0.55(-0.07%) |
Apr 22, 2016 | 802.03 | 802.03 | 793.84 | 798.34 | 7,973 | -8.16(-1.01%) |
Apr 21, 2016 | 815.49 | 823.45 | 794.83 | 806.50 | 12,271 | -7.19(-0.88%) |
Apr 20, 2016 | 807.74 | 815.82 | 801.61 | 813.70 | 7,713 | +11.76(+1.47%) |
Apr 19, 2016 | 796.47 | 802.46 | 796.47 | 801.94 | 6,225 | +1.15(+0.14%) |
Apr 18, 2016 | 802.36 | 823.99 | 795.33 | 800.78 | 9,761 | -4.80(-0.60%) |
Apr 15, 2016 | 803.56 | 815.96 | 800.89 | 805.59 | 28,417 | +4.80(+0.60%) |
Apr 14, 2016 | 803.29 | 803.76 | 793.87 | 800.78 | 12,542 | +1.99(+0.25%) |
Apr 13, 2016 | 800.56 | 801.78 | 793.84 | 798.79 | 14,595 | +1.38(+0.17%) |
Apr 12, 2016 | 792.38 | 798.80 | 789.22 | 797.41 | 17,901 | +1.61(+0.20%) |
Apr 11, 2016 | 797.81 | 797.81 | 793.54 | 795.80 | 16,114 | -0.65(-0.08%) |
Apr 08, 2016 | 794.48 | 796.46 | 790.76 | 796.46 | 15,492 | +2.62(+0.33%) |
Apr 07, 2016 | 794.51 | 795.73 | 790.44 | 793.84 | 19,034 | -4.41(-0.55%) |
Apr 06, 2016 | 798.05 | 812.69 | 790.27 | 798.25 | 21,145 | +1.04(+0.13%) |
Apr 05, 2016 | 797.65 | 801.15 | 789.99 | 797.20 | 12,984 | -7.33(-0.91%) |
Apr 04, 2016 | 812.54 | 812.54 | 798.69 | 804.54 | 19,578 | +3.73(+0.47%) |
Apr 01, 2016 | 790.89 | 803.76 | 780.27 | 800.80 | 17,075 | +4.39(+0.55%) |
Mar 31, 2016 | 799.19 | 799.78 | 793.40 | 796.42 | 12,189 | -2.38(-0.30%) |
Mar 30, 2016 | 791.82 | 803.75 | 781.77 | 798.80 | 13,166 | +7.06(+0.89%) |
Mar 29, 2016 | 785.51 | 793.43 | 782.53 | 791.75 | 10,138 | +4.82(+0.61%) |
Mar 28, 2016 | 774.99 | 788.88 | 774.99 | 786.92 | 14,266 | +11.93(+1.54%) |
Mar 24, 2016 | 761.60 | 775.00 | 775.00 | 775.00 | 13,302 | +3.93(+0.51%) |
Mar 23, 2016 | 765.75 | 783.41 | 765.75 | 771.07 | 10,055 | +10.68(+1.40%) |
Mar 22, 2016 | 774.98 | 774.98 | 760.34 | 760.39 | 22,538 | -13.40(-1.73%) |
Mar 21, 2016 | 773.79 | 788.88 | 773.78 | 773.78 | 21,251 | +3.31(+0.43%) |
Mar 18, 2016 | 787.40 | 787.40 | 768.04 | 770.47 | 31,270 | -15.43(-1.96%) |
Mar 17, 2016 | 788.91 | 793.47 | 783.98 | 785.90 | 19,858 | -2.65(-0.34%) |
Mar 16, 2016 | 784.91 | 794.98 | 778.00 | 788.55 | 19,484 | -0.67(-0.09%) |
Mar 15, 2016 | 782.43 | 792.33 | 782.43 | 789.22 | 9,251 | +4.33(+0.55%) |
Mar 14, 2016 | 770.60 | 788.28 | 770.60 | 784.89 | 11,320 | -4.03(-0.51%) |
Mar 11, 2016 | 779.91 | 792.84 | 779.91 | 788.93 | 24,803 | +15.31(+1.98%) |
Mar 10, 2016 | 769.65 | 782.41 | 766.18 | 773.62 | 15,404 | +6.54(+0.85%) |
Mar 09, 2016 | 760.14 | 769.06 | 754.12 | 767.07 | 24,279 | +6.94(+0.91%) |
Mar 08, 2016 | 758.31 | 771.03 | 753.60 | 760.14 | 22,872 | -2.68(-0.35%) |
Mar 07, 2016 | 760.93 | 776.30 | 752.39 | 762.81 | 63,289 | +1.63(+0.21%) |
Mar 04, 2016 | 755.78 | 767.97 | 745.60 | 761.19 | 13,875 | -5.23(-0.68%) |
Mar 03, 2016 | 760.98 | 770.06 | 746.67 | 766.42 | 13,353 | +8.28(+1.09%) |
Mar 02, 2016 | 772.82 | 772.82 | 724.51 | 758.13 | 78,733 | -9.78(-1.27%) |