Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 773.07 | 781.93 | 773.07 | 778.57 | 56 | -5.16(-0.66%) |
May 27, 2016 | 786.22 | 783.74 | 783.74 | 783.74 | 137 | -15.63(-1.96%) |
May 26, 2016 | 797.53 | 800.59 | 792.33 | 799.37 | 77 | -0.61(-0.08%) |
May 25, 2016 | 806.70 | 806.70 | 796.61 | 799.98 | 261 | -20.79(-2.53%) |
May 24, 2016 | 844.62 | 844.62 | 819.85 | 820.77 | 176 | -38.84(-4.52%) |
May 23, 2016 | 857.47 | 860.22 | 852.88 | 859.61 | 133 | +5.50(+0.64%) |
May 20, 2016 | 881.32 | 881.32 | 854.10 | 854.10 | 299 | -36.70(-4.12%) |
May 19, 2016 | 899.06 | 907.92 | 882.85 | 890.80 | 171 | +5.50(+0.62%) |
May 18, 2016 | 884.68 | 893.55 | 859.61 | 885.29 | 277 | +8.26(+0.94%) |
May 17, 2016 | 859.91 | 884.68 | 857.77 | 877.04 | 381 | +28.44(+3.35%) |
May 16, 2016 | 858.38 | 858.38 | 844.62 | 848.60 | 259 | -23.86(-2.73%) |
May 13, 2016 | 857.77 | 878.87 | 855.02 | 872.46 | 168 | +19.58(+2.30%) |
May 12, 2016 | 837.59 | 862.36 | 833.31 | 852.88 | 372 | +2.60(+0.31%) |
May 11, 2016 | 831.78 | 850.28 | 829.03 | 850.28 | 55 | +21.26(+2.56%) |
May 10, 2016 | 844.62 | 844.62 | 829.03 | 829.03 | 158 | -24.16(-2.83%) |
May 09, 2016 | 859.61 | 859.61 | 853.19 | 853.19 | 37 | -3.98(-0.46%) |
May 06, 2016 | 876.12 | 881.62 | 855.94 | 857.16 | 156 | -9.17(-1.06%) |
May 05, 2016 | 860.22 | 869.70 | 849.09 | 866.34 | 313 | -0.61(-0.07%) |
May 04, 2016 | 866.03 | 870.00 | 847.07 | 866.94 | 164 | +14.06(+1.65%) |
May 03, 2016 | 839.73 | 855.33 | 839.73 | 852.88 | 187 | +29.08(+3.53%) |
May 02, 2016 | 835.75 | 841.93 | 823.80 | 823.80 | 421 | -19.30(-2.29%) |
Apr 29, 2016 | 836.98 | 858.38 | 835.14 | 843.10 | 412 | +14.37(+1.73%) |
Apr 28, 2016 | 818.33 | 828.72 | 807.32 | 828.72 | 224 | +32.55(+4.09%) |
Apr 27, 2016 | 802.66 | 814.05 | 796.17 | 796.17 | 86 | -13.69(-1.69%) |
Apr 26, 2016 | 817.41 | 823.22 | 809.85 | 809.85 | 22 | -27.43(-3.28%) |
Apr 25, 2016 | 833.00 | 837.28 | 833.00 | 837.28 | 12 | +18.04(+2.20%) |
Apr 22, 2016 | 835.75 | 835.75 | 815.88 | 819.24 | 83 | -21.25(-2.53%) |
Apr 21, 2016 | 815.57 | 841.23 | 815.57 | 840.50 | 166 | +21.56(+2.63%) |
Apr 20, 2016 | 816.18 | 825.05 | 806.40 | 818.94 | 185 | -0.92(-0.11%) |
Apr 19, 2016 | 823.22 | 828.11 | 812.21 | 819.85 | 154 | -11.31(-1.36%) |
Apr 18, 2016 | 851.66 | 854.41 | 829.69 | 831.17 | 68 | -8.56(-1.02%) |
Apr 15, 2016 | 852.27 | 852.27 | 839.73 | 839.73 | 361 | -11.62(-1.36%) |
Apr 14, 2016 | 845.88 | 851.35 | 845.88 | 851.35 | 27 | +9.17(+1.09%) |
Apr 13, 2016 | 872.76 | 872.76 | 842.18 | 842.18 | 85 | -45.56(-5.13%) |
Apr 12, 2016 | 905.17 | 905.17 | 882.24 | 887.74 | 608 | -26.91(-2.94%) |
Apr 11, 2016 | 882.51 | 914.65 | 882.51 | 914.65 | 346 | -2.14(-0.23%) |
Apr 08, 2016 | 910.07 | 917.10 | 893.55 | 916.79 | 113 | -17.12(-1.83%) |
Apr 07, 2016 | 910.98 | 933.92 | 908.54 | 933.92 | 111 | +40.37(+4.52%) |
Apr 06, 2016 | 922.30 | 922.30 | 893.55 | 893.55 | 17 | -29.97(-3.25%) |
Apr 05, 2016 | 910.98 | 923.52 | 908.54 | 923.52 | 208 | +39.45(+4.46%) |
Apr 04, 2016 | 870.31 | 887.13 | 870.31 | 884.07 | 57 | +14.98(+1.72%) |
Apr 01, 2016 | 902.42 | 906.40 | 869.09 | 869.09 | 69 | -11.62(-1.32%) |
Mar 31, 2016 | 881.01 | 884.97 | 872.76 | 880.71 | 165 | +2.75(+0.31%) |
Mar 30, 2016 | 867.87 | 882.54 | 867.87 | 877.96 | 108 | -7.71(-0.87%) |
Mar 29, 2016 | 944.32 | 944.32 | 885.66 | 885.66 | 560 | -51.62(-5.51%) |
Mar 28, 2016 | 934.84 | 947.99 | 934.84 | 937.28 | 138 | -7.34(-0.78%) |
Mar 24, 2016 | 964.80 | 944.62 | 944.62 | 944.62 | 359 | -3.36(-0.35%) |
Mar 23, 2016 | 921.07 | 947.99 | 921.07 | 947.99 | 250 | +42.07(+4.64%) |
Mar 22, 2016 | 923.22 | 932.39 | 905.92 | 905.92 | 261 | -9.65(-1.05%) |
Mar 21, 2016 | 914.96 | 922.14 | 909.14 | 915.57 | 167 | +0.61(+0.07%) |
Mar 18, 2016 | 925.36 | 930.25 | 911.11 | 914.96 | 172 | -15.29(-1.64%) |
Mar 17, 2016 | 961.75 | 961.75 | 928.60 | 930.25 | 126 | -29.66(-3.09%) |
Mar 16, 2016 | 1002 | 1002 | 959.91 | 959.91 | 266 | -29.36(-2.97%) |
Mar 15, 2016 | 992.33 | 999.36 | 985.90 | 989.27 | 161 | +17.12(+1.76%) |
Mar 14, 2016 | 972.14 | 976.36 | 967.25 | 972.14 | 199 | +10.70(+1.11%) |
Mar 11, 2016 | 995.08 | 995.08 | 961.13 | 961.44 | 276 | -60.85(-5.95%) |
Mar 10, 2016 | 1000 | 1047 | 999.97 | 1022 | 474 | +6.64(+0.65%) |
Mar 09, 2016 | 1011 | 1024 | 1011 | 1016 | 352 | -8.78(-0.86%) |
Mar 08, 2016 | 985.90 | 1025 | 985.90 | 1024 | 206 | +42.81(+4.36%) |
Mar 07, 2016 | 993.86 | 993.86 | 970.60 | 981.62 | 149 | -4.59(-0.47%) |
Mar 04, 2016 | 1005 | 1006 | 996.00 | 986.21 | 381 | -18.65(-1.86%) |
Mar 03, 2016 | 1039 | 1039 | 1004 | 1005 | 271 | -33.03(-3.18%) |
Mar 02, 2016 | 1071 | 1076 | 1038 | 1038 | 567 | -28.75(-2.70%) |