Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 569.80 | 583.10 | 562.80 | 577.50 | 798 | +2.10(+0.36%) |
Apr 28, 2016 | 576.80 | 583.10 | 561.40 | 575.40 | 1,673 | -8.40(-1.44%) |
Apr 27, 2016 | 570.50 | 583.80 | 554.41 | 583.80 | 830 | +13.30(+2.33%) |
Apr 26, 2016 | 573.30 | 574.00 | 560.70 | 570.50 | 497 | +1.40(+0.25%) |
Apr 25, 2016 | 572.60 | 599.89 | 565.25 | 569.10 | 723 | -3.50(-0.61%) |
Apr 22, 2016 | 548.80 | 577.50 | 543.20 | 572.60 | 937 | +29.40(+5.41%) |
Apr 21, 2016 | 573.30 | 584.49 | 539.70 | 543.20 | 2,410 | -23.80(-4.20%) |
Apr 20, 2016 | 591.50 | 595.00 | 559.65 | 567.00 | 2,461 | -16.80(-2.88%) |
Apr 19, 2016 | 602.00 | 612.50 | 574.70 | 583.80 | 5,345 | -19.60(-3.25%) |
Apr 18, 2016 | 574.00 | 610.40 | 570.50 | 603.40 | 4,452 | +34.30(+6.03%) |
Apr 15, 2016 | 556.50 | 576.10 | 534.80 | 569.10 | 3,673 | +4.20(+0.74%) |
Apr 14, 2016 | 487.20 | 568.40 | 476.35 | 564.90 | 5,989 | +82.60(+17.13%) |
Apr 13, 2016 | 472.50 | 487.90 | 462.00 | 482.30 | 2,231 | +11.90(+2.53%) |
Apr 12, 2016 | 439.60 | 472.50 | 434.00 | 470.40 | 1,930 | +27.30(+6.16%) |
Apr 11, 2016 | 464.80 | 472.15 | 440.30 | 443.10 | 473 | -13.30(-2.91%) |
Apr 08, 2016 | 453.60 | 470.40 | 448.00 | 456.40 | 1,108 | +9.10(+2.03%) |
Apr 07, 2016 | 427.00 | 461.99 | 427.00 | 447.30 | 1,755 | +20.30(+4.75%) |
Apr 06, 2016 | 420.00 | 433.30 | 414.40 | 427.00 | 504 | +4.20(+0.99%) |
Apr 05, 2016 | 424.20 | 442.40 | 416.04 | 422.80 | 514 | -7.70(-1.79%) |
Apr 04, 2016 | 440.30 | 440.30 | 421.40 | 430.50 | 1,099 | -2.80(-0.65%) |
Apr 01, 2016 | 428.40 | 439.60 | 422.94 | 433.30 | 862 | +4.20(+0.98%) |
Mar 31, 2016 | 427.00 | 443.80 | 420.70 | 429.10 | 844 | +4.90(+1.16%) |
Mar 30, 2016 | 440.30 | 441.00 | 413.00 | 424.20 | 524 | -5.60(-1.30%) |
Mar 29, 2016 | 471.80 | 471.80 | 407.40 | 429.80 | 1,346 | +38.50(+9.84%) |
Mar 28, 2016 | 480.90 | 488.67 | 381.50 | 391.30 | 3,515 | -72.80(-15.69%) |
Mar 24, 2016 | 420.70 | 464.10 | 464.10 | 464.10 | 2,145 | +45.50(+10.87%) |
Mar 23, 2016 | 420.70 | 422.80 | 410.20 | 418.60 | 952 | -1.40(-0.33%) |
Mar 22, 2016 | 392.70 | 429.09 | 392.70 | 420.00 | 2,474 | +23.80(+6.01%) |
Mar 21, 2016 | 379.40 | 398.30 | 377.30 | 396.20 | 946 | +13.30(+3.47%) |
Mar 18, 2016 | 363.30 | 384.30 | 360.50 | 382.90 | 678 | +16.80(+4.59%) |
Mar 17, 2016 | 370.30 | 378.00 | 366.10 | 366.10 | 331 | -6.30(-1.69%) |
Mar 16, 2016 | 365.40 | 380.10 | 365.40 | 372.40 | 293 | +2.80(+0.76%) |
Mar 15, 2016 | 371.00 | 378.00 | 364.35 | 369.60 | 636 | -2.10(-0.56%) |
Mar 14, 2016 | 371.00 | 385.00 | 371.00 | 371.70 | 382 | +4.20(+1.14%) |
Mar 11, 2016 | 378.70 | 395.37 | 364.70 | 367.50 | 352 | -11.20(-2.96%) |
Mar 10, 2016 | 366.80 | 403.20 | 355.60 | 378.70 | 1,343 | +8.40(+2.27%) |
Mar 09, 2016 | 392.70 | 392.70 | 359.80 | 370.30 | 974 | -22.40(-5.70%) |
Mar 08, 2016 | 403.90 | 416.50 | 392.70 | 392.70 | 527 | -13.30(-3.28%) |
Mar 07, 2016 | 410.20 | 419.44 | 400.40 | 406.00 | 885 | +2.10(+0.52%) |
Mar 04, 2016 | 414.29 | 415.80 | 399.00 | 403.90 | 1,548 | +2.80(+0.70%) |
Mar 03, 2016 | 424.20 | 424.20 | 399.70 | 401.10 | 1,281 | -21.00(-4.98%) |
Mar 02, 2016 | 422.10 | 432.60 | 406.70 | 422.10 | 963 | +0.00(+0.00%) |
Mar 01, 2016 | 412.30 | 428.40 | 406.00 | 422.10 | 1,018 | +16.10(+3.97%) |
Feb 29, 2016 | 419.30 | 425.60 | 395.50 | 406.00 | 750 | -9.80(-2.36%) |
Feb 26, 2016 | 408.80 | 419.99 | 391.30 | 415.80 | 802 | +17.50(+4.39%) |
Feb 25, 2016 | 373.80 | 410.20 | 373.80 | 398.30 | 1,098 | +27.30(+7.36%) |
Feb 24, 2016 | 373.10 | 389.90 | 365.41 | 371.00 | 521 | -6.30(-1.67%) |
Feb 23, 2016 | 375.20 | 396.89 | 368.21 | 377.30 | 706 | +3.50(+0.94%) |
Feb 22, 2016 | 361.90 | 404.59 | 361.20 | 373.80 | 975 | +18.20(+5.12%) |
Feb 19, 2016 | 343.70 | 357.00 | 336.70 | 355.60 | 631 | +6.30(+1.80%) |
Feb 18, 2016 | 341.60 | 349.30 | 336.70 | 349.30 | 330 | -0.70(-0.20%) |
Feb 17, 2016 | 336.00 | 366.09 | 335.58 | 350.00 | 768 | +16.80(+5.04%) |
Feb 16, 2016 | 334.60 | 334.60 | 329.00 | 333.20 | 515 | +11.20(+3.48%) |
Feb 12, 2016 | 315.70 | 322.00 | 322.00 | 322.00 | 207 | +14.70(+4.78%) |
Feb 11, 2016 | 303.10 | 315.00 | 293.30 | 307.30 | 186 | -0.70(-0.23%) |
Feb 10, 2016 | 309.40 | 310.10 | 302.40 | 308.00 | 318 | -0.70(-0.23%) |
Feb 09, 2016 | 302.40 | 317.80 | 294.70 | 308.70 | 667 | +0.00(+0.00%) |
Feb 08, 2016 | 320.60 | 329.00 | 305.90 | 308.70 | 787 | -18.90(-5.77%) |
Feb 05, 2016 | 329.00 | 332.50 | 322.00 | 327.60 | 655 | +0.70(+0.21%) |
Feb 04, 2016 | 332.50 | 332.50 | 326.90 | 326.90 | 181 | -4.20(-1.27%) |
Feb 03, 2016 | 333.20 | 333.20 | 318.50 | 331.10 | 269 | +1.40(+0.42%) |
Feb 02, 2016 | 332.50 | 336.00 | 327.60 | 329.70 | 129 | -4.20(-1.26%) |