Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 742.58 | 770.93 | 739.79 | 753.74 | 1,481 | +19.52(+2.66%) |
Apr 28, 2016 | 750.48 | 750.95 | 719.35 | 734.22 | 926 | +5.11(+0.70%) |
Apr 27, 2016 | 725.39 | 749.55 | 723.53 | 729.11 | 2,450 | +1.61(+0.22%) |
Apr 26, 2016 | 733.75 | 733.75 | 714.70 | 727.49 | 1,239 | -9.05(-1.23%) |
Apr 25, 2016 | 764.42 | 764.42 | 736.54 | 736.54 | 859 | -18.59(-2.46%) |
Apr 22, 2016 | 781.15 | 781.15 | 751.32 | 755.13 | 814 | -24.16(-3.10%) |
Apr 21, 2016 | 743.51 | 784.41 | 737.47 | 779.29 | 2,213 | +39.50(+5.34%) |
Apr 20, 2016 | 704.01 | 741.19 | 703.55 | 739.79 | 1,197 | +34.85(+4.94%) |
Apr 19, 2016 | 704.01 | 712.38 | 700.76 | 704.94 | 636 | -1.86(-0.26%) |
Apr 18, 2016 | 724.00 | 724.00 | 705.41 | 706.80 | 4,991 | -9.29(-1.30%) |
Apr 15, 2016 | 729.57 | 737.94 | 710.98 | 716.09 | 875 | -16.73(-2.28%) |
Apr 14, 2016 | 721.67 | 737.45 | 721.21 | 732.82 | 752 | +13.48(+1.87%) |
Apr 13, 2016 | 706.80 | 726.32 | 705.18 | 719.35 | 1,915 | +7.43(+1.04%) |
Apr 12, 2016 | 723.07 | 725.85 | 705.88 | 711.91 | 739 | -13.38(-1.85%) |
Apr 11, 2016 | 715.63 | 726.78 | 712.37 | 725.30 | 203 | +2.70(+0.37%) |
Apr 08, 2016 | 726.32 | 726.32 | 714.26 | 722.60 | 525 | -13.01(-1.77%) |
Apr 07, 2016 | 725.85 | 744.91 | 722.60 | 735.61 | 851 | +14.87(+2.06%) |
Apr 06, 2016 | 721.67 | 736.08 | 720.28 | 720.74 | 1,275 | -5.11(-0.70%) |
Apr 05, 2016 | 722.60 | 729.99 | 717.02 | 725.85 | 2,011 | +13.48(+1.89%) |
Apr 04, 2016 | 705.87 | 717.49 | 703.32 | 712.38 | 1,829 | +3.25(+0.46%) |
Apr 01, 2016 | 713.77 | 722.52 | 705.87 | 709.12 | 2,805 | +2.32(+0.33%) |
Mar 31, 2016 | 718.88 | 723.74 | 704.01 | 706.80 | 888 | -13.01(-1.81%) |
Mar 30, 2016 | 708.66 | 722.04 | 707.73 | 719.81 | 1,337 | +4.18(+0.58%) |
Mar 29, 2016 | 766.75 | 766.75 | 715.63 | 715.63 | 986 | -52.51(-6.84%) |
Mar 28, 2016 | 789.98 | 789.98 | 762.10 | 768.14 | 689 | -19.87(-2.52%) |
Mar 24, 2016 | 788.12 | 788.01 | 788.01 | 788.01 | 860 | +0.35(+0.04%) |
Mar 23, 2016 | 775.58 | 789.52 | 775.34 | 787.66 | 707 | +12.08(+1.56%) |
Mar 22, 2016 | 781.62 | 788.12 | 771.39 | 775.58 | 1,340 | -0.88(-0.11%) |
Mar 21, 2016 | 760.71 | 779.75 | 752.81 | 776.46 | 2,456 | +22.26(+2.95%) |
Mar 18, 2016 | 742.12 | 754.20 | 740.26 | 754.20 | 1,207 | +8.36(+1.12%) |
Mar 17, 2016 | 776.04 | 782.55 | 740.73 | 745.84 | 1,391 | -34.39(-4.41%) |
Mar 16, 2016 | 819.77 | 821.63 | 775.30 | 780.22 | 1,458 | -29.74(-3.67%) |
Mar 15, 2016 | 820.19 | 823.43 | 803.92 | 809.96 | 560 | +3.25(+0.40%) |
Mar 14, 2016 | 809.03 | 820.63 | 806.71 | 806.71 | 579 | -1.86(-0.23%) |
Mar 11, 2016 | 854.11 | 854.11 | 807.18 | 808.57 | 1,335 | -62.27(-7.15%) |
Mar 10, 2016 | 850.39 | 894.07 | 837.85 | 870.84 | 2,038 | +8.37(+0.97%) |
Mar 09, 2016 | 864.80 | 865.73 | 846.67 | 862.47 | 1,271 | -10.73(-1.23%) |
Mar 08, 2016 | 851.79 | 878.18 | 850.91 | 873.20 | 1,947 | +22.81(+2.68%) |
Mar 07, 2016 | 870.37 | 871.30 | 844.82 | 850.39 | 737 | -5.58(-0.65%) |
Mar 04, 2016 | 861.08 | 873.86 | 859.69 | 855.97 | 893 | -1.39(-0.16%) |
Mar 03, 2016 | 869.45 | 880.60 | 856.43 | 857.36 | 1,284 | -12.08(-1.39%) |
Mar 02, 2016 | 914.99 | 914.99 | 867.12 | 869.45 | 1,307 | -20.91(-2.35%) |
Mar 01, 2016 | 969.35 | 969.82 | 890.36 | 890.36 | 2,023 | -78.07(-8.06%) |
Feb 29, 2016 | 955.39 | 974.93 | 931.71 | 968.42 | 1,695 | +8.83(+0.92%) |
Feb 26, 2016 | 943.80 | 959.60 | 938.68 | 959.60 | 1,302 | +13.48(+1.42%) |
Feb 25, 2016 | 995.38 | 995.38 | 943.88 | 946.12 | 1,125 | -62.27(-6.18%) |
Feb 24, 2016 | 1037 | 1037 | 1003 | 1008 | 1,085 | +4.18(+0.42%) |
Feb 23, 2016 | 996.77 | 1006 | 971.68 | 1004 | 862 | +8.37(+0.84%) |
Feb 22, 2016 | 1000 | 1003 | 974.46 | 995.84 | 2,016 | -30.21(-2.94%) |
Feb 19, 2016 | 1055 | 1058 | 1013 | 1026 | 850 | -18.12(-1.74%) |
Feb 18, 2016 | 1073 | 1083 | 1036 | 1044 | 639 | -30.21(-2.81%) |
Feb 17, 2016 | 1092 | 1092 | 1042 | 1074 | 966 | -28.81(-2.61%) |
Feb 16, 2016 | 1145 | 1155 | 1099 | 1103 | 1,137 | -64.59(-5.53%) |
Feb 12, 2016 | 1185 | 1168 | 1168 | 1168 | 1,984 | -36.71(-3.05%) |
Feb 11, 2016 | 1213 | 1236 | 1187 | 1204 | 1,710 | +40.43(+3.47%) |
Feb 10, 2016 | 1172 | 1175 | 1113 | 1164 | 1,395 | -22.77(-1.92%) |
Feb 09, 2016 | 1170 | 1209 | 1150 | 1187 | 2,769 | +61.80(+5.49%) |
Feb 08, 2016 | 1057 | 1170 | 1055 | 1125 | 5,011 | +89.69(+8.66%) |
Feb 05, 2016 | 984.69 | 1039 | 984.69 | 1035 | 2,215 | +59.48(+6.10%) |
Feb 04, 2016 | 982.83 | 1004 | 969.95 | 975.86 | 433 | -5.11(-0.52%) |
Feb 03, 2016 | 991.20 | 1019 | 971.21 | 980.97 | 1,113 | -22.30(-2.22%) |
Feb 02, 2016 | 986.08 | 1017 | 982.83 | 1003 | 584 | +28.80(+2.96%) |