Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 457.00 | 462.00 | 431.50 | 458.50 | 1,851 | -4.00(-0.86%) |
Apr 28, 2016 | 464.50 | 467.00 | 454.50 | 462.50 | 920 | +2.00(+0.43%) |
Apr 27, 2016 | 456.00 | 456.00 | 448.50 | 460.50 | 1,519 | -1.00(-0.22%) |
Apr 26, 2016 | 466.00 | 471.00 | 455.00 | 461.50 | 1,328 | -4.50(-0.97%) |
Apr 25, 2016 | 493.00 | 494.00 | 462.50 | 466.00 | 1,068 | -26.00(-5.28%) |
Apr 22, 2016 | 492.50 | 501.00 | 483.00 | 492.00 | 746 | +0.00(+0.00%) |
Apr 21, 2016 | 500.00 | 504.50 | 487.00 | 492.00 | 1,435 | -6.50(-1.30%) |
Apr 20, 2016 | 498.00 | 504.50 | 490.00 | 498.50 | 3,529 | +4.50(+0.91%) |
Apr 19, 2016 | 502.00 | 502.00 | 483.50 | 494.00 | 1,557 | -4.50(-0.90%) |
Apr 18, 2016 | 484.50 | 500.00 | 484.50 | 498.50 | 1,772 | +11.00(+2.26%) |
Apr 15, 2016 | 475.50 | 491.50 | 468.00 | 487.50 | 1,891 | +12.00(+2.52%) |
Apr 14, 2016 | 490.00 | 493.50 | 474.50 | 475.50 | 799 | -13.00(-2.66%) |
Apr 13, 2016 | 458.50 | 493.00 | 454.00 | 488.50 | 1,852 | +31.00(+6.78%) |
Apr 12, 2016 | 430.00 | 483.00 | 430.00 | 457.50 | 9,043 | -72.50(-13.68%) |
Apr 11, 2016 | 551.50 | 554.00 | 516.55 | 530.00 | 1,799 | -16.00(-2.93%) |
Apr 08, 2016 | 550.00 | 565.00 | 532.00 | 546.00 | 2,348 | +0.50(+0.09%) |
Apr 07, 2016 | 508.50 | 549.50 | 501.50 | 545.50 | 2,279 | +35.00(+6.86%) |
Apr 06, 2016 | 477.50 | 524.00 | 467.00 | 510.50 | 7,359 | +36.00(+7.59%) |
Apr 05, 2016 | 484.50 | 499.00 | 474.50 | 474.50 | 1,294 | -13.00(-2.67%) |
Apr 04, 2016 | 487.00 | 505.50 | 479.50 | 487.50 | 887 | -0.50(-0.10%) |
Apr 01, 2016 | 490.00 | 500.00 | 482.00 | 488.00 | 871 | -5.00(-1.01%) |
Mar 31, 2016 | 454.00 | 509.50 | 450.00 | 493.00 | 1,995 | +42.50(+9.43%) |
Mar 30, 2016 | 448.00 | 459.50 | 425.50 | 450.50 | 701 | +2.50(+0.56%) |
Mar 29, 2016 | 424.00 | 453.00 | 412.00 | 448.00 | 718 | +22.50(+5.29%) |
Mar 28, 2016 | 434.25 | 434.25 | 425.00 | 425.50 | 1,164 | -7.50(-1.73%) |
Mar 24, 2016 | 424.00 | 433.00 | 433.00 | 433.00 | 542 | +7.50(+1.76%) |
Mar 23, 2016 | 444.50 | 450.50 | 425.50 | 425.50 | 729 | -20.00(-4.49%) |
Mar 22, 2016 | 444.00 | 457.00 | 444.00 | 445.50 | 501 | -0.50(-0.11%) |
Mar 21, 2016 | 426.50 | 450.00 | 425.00 | 446.00 | 1,501 | +20.50(+4.82%) |
Mar 18, 2016 | 428.00 | 450.00 | 409.00 | 425.50 | 1,599 | -4.50(-1.05%) |
Mar 17, 2016 | 411.00 | 436.50 | 396.00 | 430.00 | 921 | +17.50(+4.24%) |
Mar 16, 2016 | 407.50 | 414.00 | 393.50 | 412.50 | 930 | -0.50(-0.12%) |
Mar 15, 2016 | 432.50 | 432.50 | 408.00 | 413.00 | 1,243 | -20.50(-4.73%) |
Mar 14, 2016 | 437.00 | 450.00 | 426.00 | 433.50 | 690 | -6.00(-1.37%) |
Mar 11, 2016 | 436.00 | 440.50 | 424.50 | 439.50 | 662 | +6.00(+1.38%) |
Mar 10, 2016 | 447.50 | 454.75 | 420.00 | 433.50 | 725 | -12.50(-2.80%) |
Mar 09, 2016 | 447.50 | 456.50 | 435.50 | 446.00 | 750 | -1.50(-0.34%) |
Mar 08, 2016 | 467.00 | 467.00 | 441.00 | 447.50 | 983 | -20.00(-4.28%) |
Mar 07, 2016 | 435.50 | 470.50 | 435.50 | 467.50 | 1,301 | +31.00(+7.10%) |
Mar 04, 2016 | 454.50 | 469.75 | 429.50 | 436.50 | 1,661 | -16.00(-3.54%) |
Mar 03, 2016 | 446.00 | 469.00 | 445.00 | 452.50 | 1,466 | +3.50(+0.78%) |
Mar 02, 2016 | 407.50 | 452.50 | 407.50 | 449.00 | 1,783 | +42.00(+10.32%) |
Mar 01, 2016 | 402.00 | 409.00 | 395.00 | 407.00 | 1,114 | +7.50(+1.88%) |
Feb 29, 2016 | 420.50 | 420.50 | 398.00 | 399.50 | 1,036 | -19.00(-4.54%) |
Feb 26, 2016 | 401.00 | 419.00 | 397.70 | 418.50 | 1,110 | +19.50(+4.89%) |
Feb 25, 2016 | 405.50 | 414.50 | 388.00 | 399.00 | 2,018 | -5.50(-1.36%) |
Feb 24, 2016 | 402.00 | 420.00 | 383.50 | 404.50 | 1,925 | -3.50(-0.86%) |
Feb 23, 2016 | 449.00 | 463.00 | 406.50 | 408.00 | 1,309 | -38.50(-8.62%) |
Feb 22, 2016 | 430.00 | 452.50 | 419.00 | 446.50 | 3,813 | +21.50(+5.06%) |
Feb 19, 2016 | 399.50 | 429.25 | 397.50 | 425.00 | 3,760 | +24.00(+5.99%) |
Feb 18, 2016 | 410.00 | 410.00 | 387.05 | 401.00 | 3,674 | -13.00(-3.14%) |
Feb 17, 2016 | 450.00 | 450.00 | 382.50 | 414.00 | 5,280 | -7.00(-1.66%) |
Feb 16, 2016 | 417.00 | 438.55 | 413.00 | 421.00 | 2,072 | +10.00(+2.43%) |
Feb 12, 2016 | 403.00 | 411.00 | 411.00 | 411.00 | 2,272 | +13.00(+3.27%) |
Feb 11, 2016 | 393.00 | 407.00 | 380.50 | 398.00 | 2,311 | +0.50(+0.13%) |
Feb 10, 2016 | 402.50 | 428.50 | 385.50 | 397.50 | 2,578 | +19.50(+5.16%) |
Feb 09, 2016 | 403.50 | 416.50 | 372.50 | 378.00 | 3,276 | -36.00(-8.70%) |
Feb 08, 2016 | 428.00 | 428.25 | 400.50 | 414.00 | 3,760 | -15.50(-3.61%) |
Feb 05, 2016 | 471.50 | 471.50 | 423.50 | 429.50 | 2,966 | -45.50(-9.58%) |
Feb 04, 2016 | 443.00 | 480.50 | 443.00 | 475.00 | 1,797 | +32.00(+7.22%) |
Feb 03, 2016 | 437.00 | 449.00 | 428.75 | 443.00 | 1,714 | +7.50(+1.72%) |
Feb 02, 2016 | 450.50 | 460.50 | 423.00 | 435.50 | 1,992 | -20.50(-4.50%) |