Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 556.96 | 556.96 | 556.96 | 556.96 | 1 | +13.69(+2.52%) |
Apr 25, 2016 | 543.26 | 543.26 | 543.26 | 543.26 | 11 | -2.71(-0.50%) |
Apr 21, 2016 | 556.53 | 545.97 | 545.97 | 545.97 | 16 | -23.91(-4.20%) |
Apr 20, 2016 | 551.44 | 572.89 | 542.86 | 569.88 | 75 | +25.85(+4.75%) |
Apr 19, 2016 | 538.21 | 544.03 | 538.21 | 544.03 | 64 | +30.55(+5.95%) |
Apr 18, 2016 | 513.48 | 513.48 | 513.48 | 513.48 | 9 | +1.97(+0.38%) |
Apr 14, 2016 | 520.69 | 520.70 | 506.70 | 511.51 | 10 | +16.90(+3.42%) |
Apr 13, 2016 | 491.46 | 494.61 | 488.76 | 494.61 | 79 | +52.42(+11.85%) |
Apr 12, 2016 | 443.64 | 443.64 | 442.19 | 442.19 | 11 | +32.31(+7.88%) |
Apr 08, 2016 | 424.87 | 430.46 | 409.88 | 409.88 | 3 | -23.28(-5.38%) |
Apr 06, 2016 | 424.14 | 433.17 | 411.87 | 433.17 | 1 | -36.10(-7.69%) |
Mar 30, 2016 | 469.26 | 469.26 | 469.26 | 469.26 | 5 | +28.37(+6.43%) |
Mar 24, 2016 | 453.56 | 453.56 | 440.89 | 440.90 | 4 | -16.47(-3.60%) |
Mar 23, 2016 | 456.09 | 457.37 | 456.09 | 457.37 | 43 | -11.17(-2.38%) |
Mar 22, 2016 | 469.45 | 469.45 | 468.54 | 468.54 | 15 | -9.02(-1.89%) |
Mar 18, 2016 | 482.62 | 492.75 | 477.57 | 477.57 | 0 | +26.35(+5.84%) |
Mar 17, 2016 | 426.34 | 451.22 | 426.31 | 451.22 | 164 | +2.71(+0.60%) |
Mar 16, 2016 | 460.24 | 460.24 | 448.51 | 448.51 | 15 | -1.08(-0.24%) |
Mar 15, 2016 | 449.59 | 449.59 | 449.59 | 449.59 | 11 | -20.40(-4.34%) |
Mar 14, 2016 | 469.99 | 469.99 | 469.99 | 469.99 | 7 | -1.98(-0.42%) |
Mar 11, 2016 | 471.25 | 471.97 | 471.25 | 471.97 | 33 | +45.84(+10.76%) |
Mar 09, 2016 | 426.13 | 426.13 | 426.13 | 426.13 | 3 | -36.82(-7.95%) |
Mar 08, 2016 | 468.36 | 468.36 | 462.95 | 462.95 | 14 | -9.93(-2.10%) |
Mar 04, 2016 | 463.87 | 478.65 | 463.87 | 472.88 | 3 | +49.36(+11.65%) |
Mar 02, 2016 | 419.63 | 423.51 | 419.63 | 423.52 | 0 | +27.35(+6.90%) |
Feb 26, 2016 | 397.07 | 397.07 | 396.17 | 396.17 | 5 | +29.43(+8.02%) |
Feb 25, 2016 | 359.89 | 366.74 | 359.89 | 366.74 | 41 | -8.82(-2.35%) |
Feb 19, 2016 | 375.56 | 375.56 | 375.56 | 375.56 | 5 | +26.41(+7.56%) |
Feb 18, 2016 | 350.20 | 350.20 | 349.08 | 349.15 | 44 | -22.47(-6.05%) |
Feb 17, 2016 | 397.07 | 397.07 | 371.62 | 371.62 | 163 | -10.28(-2.69%) |
Feb 16, 2016 | 378.66 | 393.10 | 377.22 | 381.91 | 87 | +33.21(+9.52%) |
Feb 12, 2016 | 345.09 | 348.70 | 348.70 | 348.70 | 33 | +29.78(+9.34%) |
Feb 11, 2016 | 307.01 | 318.92 | 305.93 | 318.92 | 177 | -31.22(-8.92%) |
Feb 10, 2016 | 349.33 | 350.14 | 349.33 | 350.14 | 16 | +14.62(+4.36%) |
Feb 08, 2016 | 361.15 | 361.15 | 335.52 | 335.53 | 6 | -44.15(-11.63%) |
Feb 04, 2016 | 400.68 | 400.68 | 379.67 | 379.67 | 0 | -27.32(-6.71%) |
Feb 01, 2016 | 407.00 | 407.00 | 407.00 | 407.00 | 0 | +19.31(+4.98%) |
Jan 28, 2016 | 387.69 | 387.69 | 387.69 | 387.69 | 11 | +27.07(+7.51%) |
Jan 27, 2016 | 360.61 | 360.61 | 360.61 | 360.61 | 8 | +5.03(+1.41%) |
Jan 26, 2016 | 352.31 | 355.59 | 352.31 | 355.59 | 35 | +33.78(+10.50%) |
Jan 25, 2016 | 340.58 | 340.58 | 321.81 | 321.81 | 39 | -42.77(-11.73%) |
Jan 21, 2016 | 364.58 | 364.58 | 364.04 | 364.58 | 1 | +7.04(+1.97%) |
Jan 20, 2016 | 357.36 | 361.15 | 355.74 | 357.54 | 66 | -28.82(-7.46%) |
Jan 15, 2016 | 368.01 | 386.37 | 368.01 | 386.36 | 5 | -5.29(-1.35%) |
Jan 14, 2016 | 389.85 | 391.66 | 389.85 | 391.66 | 16 | -2.53(-0.64%) |
Jan 13, 2016 | 431.90 | 431.90 | 394.18 | 394.18 | 24 | -49.09(-11.07%) |
Jan 12, 2016 | 439.03 | 443.27 | 439.03 | 443.27 | 28 | +9.53(+2.20%) |
Jan 11, 2016 | 436.09 | 436.09 | 433.75 | 433.75 | 41 | -13.68(-3.06%) |
Jan 08, 2016 | 474.39 | 481.38 | 447.43 | 447.43 | 82 | -33.95(-7.05%) |
Jan 07, 2016 | 487.31 | 487.32 | 470.89 | 481.38 | 438 | -32.83(-6.38%) |
Jan 06, 2016 | 529.73 | 529.73 | 514.21 | 514.21 | 73 | -18.23(-3.42%) |
Jan 05, 2016 | 532.43 | 532.43 | 532.43 | 532.43 | 14 | +6.68(+1.27%) |
Jan 04, 2016 | 541.46 | 541.46 | 525.76 | 525.76 | 51 | -66.24(-11.19%) |
Dec 31, 2015 | 595.61 | 592.00 | 592.00 | 592.00 | 38 | -21.66(-3.53%) |
Dec 30, 2015 | 612.00 | 614.87 | 608.60 | 613.65 | 32 | +22.74(+3.85%) |
Dec 28, 2015 | 591.63 | 591.63 | 590.91 | 590.91 | 2 | -19.52(-3.20%) |
Dec 24, 2015 | 610.44 | 610.44 | 610.44 | 610.44 | 11 | +3.46(+0.57%) |
Dec 23, 2015 | 581.98 | 606.98 | 581.98 | 606.98 | 16 | +36.28(+6.36%) |
Dec 18, 2015 | 574.99 | 570.70 | 570.70 | 570.70 | 22 | -36.82(-6.06%) |
Dec 16, 2015 | 607.52 | 607.52 | 607.52 | 607.52 | 3 | +2.35(+0.39%) |
Dec 15, 2015 | 605.17 | 605.17 | 605.17 | 605.17 | 13 | +34.65(+6.07%) |
Dec 14, 2015 | 573.95 | 573.95 | 561.89 | 570.52 | 75 | -2.89(-0.50%) |
Dec 11, 2015 | 589.50 | 589.50 | 573.40 | 573.40 | 18 | -42.60(-6.92%) |
Dec 10, 2015 | 616.00 | 616.00 | 616.00 | 616.00 | 5 | +6.53(+1.07%) |
Dec 09, 2015 | 631.70 | 631.70 | 609.47 | 609.47 | 63 | -21.69(-3.44%) |
Dec 08, 2015 | 649.21 | 653.71 | 631.16 | 631.16 | 46 | -42.23(-6.27%) |
Dec 07, 2015 | 675.92 | 675.92 | 673.40 | 673.40 | 26 | -41.60(-5.82%) |
Dec 02, 2015 | 740.00 | 740.00 | 715.00 | 715.00 | 3 | -28.34(-3.81%) |
Dec 01, 2015 | 739.27 | 744.98 | 739.27 | 743.33 | 28 | -0.63(-0.08%) |
Nov 30, 2015 | 743.97 | 743.97 | 743.97 | 743.97 | 6 | -0.00(-0.00%) |
Nov 25, 2015 | 749.20 | 749.20 | 743.97 | 743.97 | 4 | -7.04(-0.94%) |
Nov 24, 2015 | 721.95 | 751.00 | 721.95 | 751.00 | 31 | +19.79(+2.71%) |
Nov 23, 2015 | 727.93 | 731.21 | 727.93 | 731.21 | 31 | +22.54(+3.18%) |
Nov 19, 2015 | 708.68 | 708.67 | 708.67 | 708.67 | 11 | -7.14(-1.00%) |
Nov 18, 2015 | 681.34 | 715.81 | 681.34 | 715.81 | 73 | +19.31(+2.77%) |
Nov 17, 2015 | 696.50 | 696.50 | 696.50 | 696.50 | 7 | +15.52(+2.28%) |
Nov 16, 2015 | 649.21 | 680.98 | 649.21 | 680.98 | 106 | +13.18(+1.97%) |
Nov 13, 2015 | 685.85 | 685.85 | 667.80 | 667.80 | 140 | -25.99(-3.75%) |
Nov 12, 2015 | 727.72 | 727.72 | 693.79 | 693.79 | 153 | -64.25(-8.48%) |
Nov 10, 2015 | 724.27 | 758.04 | 724.27 | 758.04 | 1 | +12.63(+1.69%) |
Nov 09, 2015 | 776.09 | 799.38 | 745.41 | 745.41 | 280 | -24.00(-3.12%) |
Nov 06, 2015 | 728.26 | 820.13 | 728.26 | 769.41 | 556 | +59.20(+8.34%) |
Nov 05, 2015 | 705.88 | 710.94 | 705.52 | 710.22 | 354 | +71.29(+11.16%) |
Oct 30, 2015 | 650.84 | 638.92 | 638.92 | 638.92 | 27 | -63.17(-9.00%) |
Oct 29, 2015 | 702.09 | 702.09 | 702.09 | 702.09 | 11 | +44.22(+6.72%) |
Oct 28, 2015 | 657.87 | 657.87 | 657.87 | 657.87 | 13 | +38.62(+6.24%) |
Oct 20, 2015 | 619.43 | 619.25 | 619.25 | 619.25 | 121 | +29.20(+4.95%) |
Oct 19, 2015 | 590.05 | 590.05 | 590.05 | 590.05 | 5 | -4.62(-0.78%) |
Oct 16, 2015 | 594.67 | 594.67 | 594.67 | 594.67 | 5 | +10.43(+1.79%) |
Oct 14, 2015 | 584.24 | 584.24 | 584.24 | 584.24 | 0 | -44.60(-7.09%) |
Oct 13, 2015 | 628.84 | 628.84 | 628.84 | 628.84 | 7 | +14.36(+2.34%) |
Oct 09, 2015 | 614.49 | 614.48 | 614.48 | 614.48 | 16 | -5.85(-0.94%) |
Oct 08, 2015 | 620.33 | 620.33 | 620.33 | 620.33 | 11 | +46.38(+8.08%) |
Oct 06, 2015 | 573.95 | 573.95 | 573.95 | 573.95 | 11 | -5.05(-0.87%) |
Oct 05, 2015 | 579.00 | 579.00 | 579.00 | 579.00 | 18 | +76.88(+15.31%) |
Oct 02, 2015 | 528.47 | 528.47 | 502.12 | 502.12 | 16 | -62.28(-11.04%) |
Sep 30, 2015 | 551.93 | 564.40 | 564.40 | 564.40 | 16 | +9.86(+1.78%) |
Sep 29, 2015 | 554.54 | 554.54 | 554.54 | 554.54 | 11 | +6.41(+1.17%) |
Sep 28, 2015 | 549.58 | 549.58 | 548.14 | 548.14 | 17 | -25.99(-4.53%) |
Sep 25, 2015 | 574.13 | 574.13 | 574.13 | 574.13 | 5 | +25.16(+4.58%) |
Sep 24, 2015 | 548.97 | 548.97 | 548.97 | 548.97 | 11 | -9.28(-1.66%) |
Sep 21, 2015 | 550.12 | 558.25 | 558.25 | 558.25 | 55 | +27.79(+5.24%) |
Sep 18, 2015 | 532.98 | 536.23 | 528.47 | 530.45 | 71 | -47.11(-8.16%) |
Sep 17, 2015 | 588.21 | 588.21 | 577.38 | 577.56 | 16 | -5.05(-0.87%) |
Sep 14, 2015 | 580.81 | 582.61 | 582.61 | 582.61 | 55 | +7.22(+1.25%) |
Sep 08, 2015 | 550.66 | 575.39 | 575.39 | 575.39 | 55 | +28.34(+5.18%) |
Sep 04, 2015 | 547.05 | 547.05 | 547.05 | 547.05 | 16 | -5.05(-0.92%) |
Sep 03, 2015 | 555.00 | 556.08 | 552.11 | 552.11 | 31 | +28.73(+5.49%) |
Sep 02, 2015 | 519.80 | 523.38 | 503.38 | 523.38 | 77 | +16.03(+3.16%) |
Sep 01, 2015 | 528.10 | 528.83 | 507.35 | 507.35 | 57 | -66.60(-11.60%) |
Aug 31, 2015 | 561.13 | 577.92 | 561.13 | 573.95 | 301 | +9.57(+1.69%) |
Aug 28, 2015 | 554.46 | 575.93 | 554.46 | 564.38 | 140 | -1.62(-0.29%) |
Aug 27, 2015 | 545.97 | 574.67 | 545.97 | 566.01 | 199 | +58.84(+11.60%) |
Aug 25, 2015 | 525.04 | 529.73 | 507.17 | 507.17 | 3 | -16.43(-3.14%) |
Aug 24, 2015 | 530.09 | 565.47 | 523.41 | 523.59 | 753 | -76.53(-12.75%) |
Aug 21, 2015 | 605.89 | 627.10 | 597.95 | 600.12 | 120 | -37.18(-5.83%) |
Aug 20, 2015 | 649.75 | 652.64 | 636.94 | 637.30 | 288 | -52.34(-7.59%) |