Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 767.49 | 767.52 | 759.23 | 762.20 | 599,012 | -3.55(-0.46%) |
May 27, 2016 | 768.00 | 765.75 | 765.75 | 765.75 | 288,900 | -1.63(-0.21%) |
May 26, 2016 | 766.45 | 776.33 | 764.74 | 767.38 | 333,317 | -0.25(-0.03%) |
May 25, 2016 | 760.75 | 771.85 | 757.45 | 767.63 | 329,585 | +7.21(+0.95%) |
May 24, 2016 | 733.35 | 766.64 | 732.22 | 760.42 | 571,782 | +18.34(+2.47%) |
May 23, 2016 | 760.24 | 761.50 | 740.51 | 742.08 | 509,574 | -19.48(-2.56%) |
May 20, 2016 | 759.24 | 769.16 | 755.87 | 761.56 | 386,192 | +5.04(+0.67%) |
May 19, 2016 | 745.00 | 758.97 | 742.63 | 756.52 | 420,348 | -4.34(-0.57%) |
May 18, 2016 | 759.50 | 765.43 | 754.36 | 760.86 | 347,451 | -0.52(-0.07%) |
May 17, 2016 | 778.22 | 781.77 | 759.00 | 761.38 | 347,160 | -17.75(-2.28%) |
May 16, 2016 | 768.87 | 781.99 | 767.53 | 779.13 | 179,701 | +9.69(+1.26%) |
May 13, 2016 | 781.88 | 783.50 | 768.52 | 769.44 | 185,756 | -11.37(-1.46%) |
May 12, 2016 | 775.01 | 783.33 | 773.35 | 780.81 | 219,453 | +11.52(+1.50%) |
May 11, 2016 | 783.90 | 784.37 | 768.71 | 769.29 | 313,228 | -19.51(-2.47%) |
May 10, 2016 | 790.00 | 790.42 | 781.24 | 788.80 | 196,360 | +5.08(+0.65%) |
May 09, 2016 | 774.94 | 785.64 | 769.58 | 783.72 | 157,540 | +7.51(+0.97%) |
May 06, 2016 | 770.64 | 777.78 | 764.13 | 776.21 | 151,752 | +2.17(+0.28%) |
May 05, 2016 | 782.60 | 783.60 | 772.49 | 774.04 | 213,655 | -11.38(-1.45%) |
May 04, 2016 | 780.00 | 786.87 | 776.77 | 785.42 | 200,266 | +0.84(+0.11%) |
May 03, 2016 | 770.66 | 787.96 | 770.66 | 784.58 | 261,957 | +9.60(+1.24%) |
May 02, 2016 | 770.00 | 776.84 | 768.31 | 774.98 | 221,129 | +9.75(+1.27%) |
Apr 29, 2016 | 767.23 | 769.00 | 753.44 | 765.23 | 259,191 | -2.24(-0.29%) |
Apr 28, 2016 | 775.00 | 775.00 | 765.85 | 767.47 | 228,602 | -12.80(-1.64%) |
Apr 27, 2016 | 775.04 | 784.65 | 772.63 | 780.27 | 168,391 | +1.48(+0.19%) |
Apr 26, 2016 | 775.76 | 781.27 | 774.47 | 778.79 | 130,016 | +4.14(+0.53%) |
Apr 25, 2016 | 768.00 | 778.02 | 766.30 | 774.65 | 131,453 | +3.58(+0.46%) |
Apr 22, 2016 | 767.07 | 773.36 | 762.77 | 771.07 | 181,432 | +4.52(+0.59%) |
Apr 21, 2016 | 777.05 | 778.65 | 765.69 | 766.55 | 210,166 | -10.50(-1.35%) |
Apr 20, 2016 | 777.45 | 781.84 | 773.05 | 777.05 | 170,214 | -0.38(-0.05%) |
Apr 19, 2016 | 781.66 | 787.11 | 776.07 | 777.43 | 182,588 | -5.79(-0.74%) |
Apr 18, 2016 | 778.24 | 787.37 | 778.24 | 783.22 | 148,316 | +3.44(+0.44%) |
Apr 15, 2016 | 778.53 | 783.96 | 776.40 | 779.78 | 134,535 | +1.64(+0.21%) |
Apr 14, 2016 | 776.33 | 785.11 | 775.66 | 778.14 | 178,296 | +0.69(+0.09%) |
Apr 13, 2016 | 782.02 | 782.42 | 772.20 | 777.45 | 212,619 | +0.41(+0.05%) |
Apr 12, 2016 | 774.12 | 778.27 | 769.79 | 777.04 | 218,339 | +3.16(+0.41%) |
Apr 11, 2016 | 782.73 | 786.41 | 772.22 | 773.88 | 228,578 | -10.05(-1.28%) |
Apr 08, 2016 | 786.24 | 786.24 | 776.85 | 783.93 | 240,876 | -1.20(-0.15%) |
Apr 07, 2016 | 787.19 | 790.00 | 781.00 | 785.13 | 274,726 | -3.61(-0.46%) |
Apr 06, 2016 | 786.29 | 790.36 | 782.82 | 788.74 | 210,316 | +1.14(+0.14%) |
Apr 05, 2016 | 789.62 | 792.99 | 786.49 | 787.60 | 269,602 | -5.35(-0.67%) |
Apr 04, 2016 | 803.12 | 803.80 | 787.03 | 792.95 | 268,771 | -12.45(-1.55%) |
Apr 01, 2016 | 793.97 | 809.37 | 791.92 | 805.40 | 290,873 | +8.71(+1.09%) |
Mar 31, 2016 | 804.53 | 804.53 | 793.65 | 796.69 | 269,749 | -5.83(-0.73%) |
Mar 30, 2016 | 803.00 | 803.55 | 792.45 | 802.52 | 241,503 | +4.48(+0.56%) |
Mar 29, 2016 | 802.67 | 805.00 | 796.48 | 798.04 | 330,145 | -1.75(-0.22%) |
Mar 28, 2016 | 803.78 | 804.67 | 795.87 | 799.79 | 211,309 | -3.27(-0.41%) |
Mar 24, 2016 | 803.48 | 803.06 | 803.06 | 803.06 | 249,600 | -2.23(-0.28%) |
Mar 23, 2016 | 787.53 | 807.49 | 786.18 | 805.29 | 399,610 | +19.30(+2.46%) |
Mar 22, 2016 | 784.38 | 794.31 | 784.13 | 785.99 | 242,328 | -0.59(-0.08%) |
Mar 21, 2016 | 779.08 | 787.32 | 779.08 | 786.58 | 143,244 | +6.37(+0.82%) |
Mar 18, 2016 | 788.63 | 788.63 | 777.25 | 780.21 | 391,588 | -4.50(-0.57%) |
Mar 17, 2016 | 792.31 | 792.31 | 775.19 | 784.71 | 320,051 | -7.81(-0.99%) |
Mar 16, 2016 | 793.87 | 795.64 | 783.23 | 792.52 | 246,860 | -1.35(-0.17%) |
Mar 15, 2016 | 791.61 | 803.83 | 789.93 | 793.87 | 251,296 | -2.74(-0.34%) |
Mar 14, 2016 | 794.98 | 801.00 | 793.90 | 796.61 | 278,305 | -0.41(-0.05%) |
Mar 11, 2016 | 791.03 | 798.99 | 786.65 | 797.02 | 334,847 | +8.66(+1.10%) |
Mar 10, 2016 | 779.32 | 790.69 | 770.83 | 788.36 | 327,699 | +12.07(+1.55%) |
Mar 09, 2016 | 770.01 | 778.57 | 765.99 | 776.29 | 272,182 | +11.24(+1.47%) |
Mar 08, 2016 | 766.02 | 773.17 | 765.00 | 765.05 | 343,035 | -5.90(-0.77%) |
Mar 07, 2016 | 771.10 | 781.43 | 767.43 | 770.95 | 225,668 | -6.67(-0.86%) |
Mar 04, 2016 | 784.71 | 784.71 | 773.87 | 777.62 | 276,471 | -4.87(-0.62%) |
Mar 03, 2016 | 776.13 | 785.15 | 772.82 | 782.49 | 238,918 | +1.60(+0.20%) |
Mar 02, 2016 | 788.00 | 792.44 | 774.45 | 780.89 | 315,616 | -9.67(-1.22%) |