Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 628.60 | 628.60 | 602.00 | 606.90 | 2,685 | -6.30(-1.03%) |
May 27, 2016 | 600.60 | 613.20 | 613.20 | 613.20 | 2,951 | +17.85(+3.00%) |
May 26, 2016 | 592.20 | 599.90 | 584.50 | 595.35 | 665 | +3.15(+0.53%) |
May 25, 2016 | 608.30 | 609.00 | 586.60 | 592.20 | 1,278 | -10.50(-1.74%) |
May 24, 2016 | 589.40 | 609.00 | 581.70 | 602.70 | 2,131 | +21.70(+3.73%) |
May 23, 2016 | 584.50 | 601.29 | 576.10 | 581.00 | 2,194 | +0.70(+0.12%) |
May 20, 2016 | 567.70 | 584.50 | 560.70 | 580.30 | 1,538 | +10.50(+1.84%) |
May 19, 2016 | 560.00 | 576.10 | 552.30 | 569.80 | 1,413 | +4.90(+0.87%) |
May 18, 2016 | 574.70 | 585.55 | 560.00 | 564.90 | 1,415 | -9.80(-1.71%) |
May 17, 2016 | 570.50 | 592.90 | 562.10 | 574.70 | 1,410 | +7.00(+1.23%) |
May 16, 2016 | 571.20 | 592.90 | 560.70 | 567.70 | 1,146 | -2.80(-0.49%) |
May 13, 2016 | 558.60 | 600.60 | 550.20 | 570.50 | 1,397 | +11.20(+2.00%) |
May 12, 2016 | 602.00 | 621.03 | 543.90 | 559.30 | 3,429 | -35.70(-6.00%) |
May 11, 2016 | 623.00 | 653.80 | 569.80 | 595.00 | 5,649 | -34.30(-5.45%) |
May 10, 2016 | 753.20 | 768.60 | 628.60 | 629.30 | 8,989 | -79.10(-11.17%) |
May 09, 2016 | 628.60 | 721.00 | 623.71 | 708.40 | 10,421 | +77.00(+12.20%) |
May 06, 2016 | 613.90 | 637.00 | 607.60 | 631.40 | 1,517 | +4.20(+0.67%) |
May 05, 2016 | 638.40 | 644.00 | 612.50 | 627.20 | 1,443 | -0.70(-0.11%) |
May 04, 2016 | 630.00 | 651.70 | 590.10 | 627.90 | 7,060 | +3.50(+0.56%) |
May 03, 2016 | 596.40 | 630.00 | 585.21 | 624.40 | 4,673 | +30.80(+5.19%) |
May 02, 2016 | 583.10 | 600.77 | 567.70 | 593.60 | 1,872 | +16.10(+2.79%) |
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%) |