Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 289.60 | 294.60 | 288.20 | 290.80 | 194,857 | +1.20(+0.41%) |
May 27, 2016 | 288.00 | 289.60 | 289.60 | 289.60 | 186,120 | +1.60(+0.56%) |
May 26, 2016 | 285.40 | 290.20 | 280.40 | 288.00 | 293,779 | -5.60(-1.91%) |
May 25, 2016 | 265.80 | 294.40 | 265.00 | 293.60 | 991,814 | -27.00(-8.42%) |
May 24, 2016 | 322.60 | 326.80 | 317.50 | 320.60 | 251,760 | -5.20(-1.60%) |
May 23, 2016 | 323.20 | 332.40 | 323.00 | 325.80 | 129,420 | +3.00(+0.93%) |
May 20, 2016 | 322.40 | 324.40 | 318.00 | 322.80 | 134,301 | -0.60(-0.19%) |
May 19, 2016 | 315.60 | 327.40 | 315.60 | 323.40 | 212,269 | +12.00(+3.85%) |
May 18, 2016 | 314.00 | 316.20 | 308.60 | 311.40 | 134,435 | -7.80(-2.44%) |
May 17, 2016 | 324.80 | 325.60 | 311.00 | 319.20 | 162,188 | -10.20(-3.10%) |
May 16, 2016 | 324.00 | 330.80 | 321.20 | 329.40 | 73,438 | +4.80(+1.48%) |
May 13, 2016 | 330.20 | 337.60 | 324.40 | 324.60 | 84,252 | -8.80(-2.64%) |
May 12, 2016 | 332.00 | 336.60 | 328.40 | 333.40 | 59,022 | +0.80(+0.24%) |
May 11, 2016 | 342.20 | 342.60 | 332.20 | 332.60 | 110,166 | -16.40(-4.70%) |
May 10, 2016 | 349.00 | 349.40 | 337.90 | 349.00 | 123,608 | -6.00(-1.69%) |
May 09, 2016 | 351.80 | 360.60 | 351.40 | 355.00 | 78,136 | +3.60(+1.02%) |
May 06, 2016 | 346.40 | 353.60 | 343.40 | 351.40 | 85,399 | +3.80(+1.09%) |
May 05, 2016 | 353.20 | 353.20 | 344.20 | 347.60 | 123,773 | -7.80(-2.19%) |
May 04, 2016 | 354.00 | 359.60 | 347.80 | 355.40 | 95,267 | -0.80(-0.22%) |
May 03, 2016 | 358.60 | 361.00 | 353.00 | 356.20 | 117,238 | -4.00(-1.11%) |
May 02, 2016 | 365.00 | 365.20 | 352.62 | 360.20 | 105,367 | -3.40(-0.94%) |
Apr 29, 2016 | 364.00 | 366.60 | 359.40 | 363.60 | 161,298 | -1.20(-0.33%) |
Apr 28, 2016 | 372.00 | 376.60 | 364.20 | 364.80 | 76,919 | -11.60(-3.08%) |
Apr 27, 2016 | 378.00 | 383.00 | 367.20 | 376.40 | 113,230 | +3.80(+1.02%) |
Apr 26, 2016 | 367.00 | 377.10 | 364.60 | 372.60 | 103,625 | +6.40(+1.75%) |
Apr 25, 2016 | 382.60 | 384.00 | 361.80 | 366.20 | 196,435 | -20.00(-5.18%) |
Apr 22, 2016 | 381.20 | 388.80 | 378.80 | 386.20 | 136,352 | +6.20(+1.63%) |
Apr 21, 2016 | 390.00 | 390.80 | 378.60 | 380.00 | 109,651 | -10.00(-2.56%) |
Apr 20, 2016 | 394.00 | 397.60 | 385.20 | 390.00 | 109,015 | -4.40(-1.12%) |
Apr 19, 2016 | 400.00 | 406.40 | 393.60 | 394.40 | 106,783 | -5.80(-1.45%) |
Apr 18, 2016 | 387.80 | 404.60 | 386.26 | 400.20 | 104,890 | +9.40(+2.41%) |
Apr 15, 2016 | 388.80 | 393.60 | 383.80 | 390.80 | 105,159 | +0.80(+0.21%) |
Apr 14, 2016 | 402.20 | 402.65 | 388.60 | 390.00 | 88,032 | -12.60(-3.13%) |
Apr 13, 2016 | 395.00 | 403.60 | 392.20 | 402.60 | 65,941 | +10.80(+2.76%) |
Apr 12, 2016 | 396.80 | 397.20 | 376.00 | 391.80 | 142,225 | -4.40(-1.11%) |
Apr 11, 2016 | 400.40 | 403.30 | 393.00 | 396.20 | 112,472 | -0.60(-0.15%) |
Apr 08, 2016 | 401.80 | 402.00 | 388.00 | 396.80 | 140,116 | -6.40(-1.59%) |
Apr 07, 2016 | 411.40 | 416.80 | 397.80 | 403.20 | 197,587 | -9.80(-2.37%) |
Apr 06, 2016 | 414.20 | 416.40 | 407.80 | 413.00 | 68,988 | -0.60(-0.15%) |
Apr 05, 2016 | 416.20 | 420.70 | 413.60 | 413.60 | 64,470 | -5.80(-1.38%) |
Apr 04, 2016 | 427.60 | 430.40 | 417.50 | 419.40 | 99,932 | -8.40(-1.96%) |
Apr 01, 2016 | 425.80 | 431.40 | 423.80 | 427.80 | 113,821 | -0.40(-0.09%) |
Mar 31, 2016 | 422.60 | 431.40 | 421.40 | 428.20 | 97,316 | +5.20(+1.23%) |
Mar 30, 2016 | 424.00 | 430.00 | 419.40 | 423.00 | 71,975 | +0.20(+0.05%) |
Mar 29, 2016 | 416.00 | 425.20 | 415.40 | 422.80 | 94,014 | +7.40(+1.78%) |
Mar 28, 2016 | 413.60 | 418.80 | 413.00 | 415.40 | 54,035 | +1.80(+0.44%) |
Mar 24, 2016 | 415.80 | 413.60 | 413.60 | 413.60 | 76,885 | -2.20(-0.53%) |
Mar 23, 2016 | 420.00 | 421.60 | 413.80 | 415.80 | 128,344 | -4.40(-1.05%) |
Mar 22, 2016 | 421.20 | 424.20 | 415.00 | 420.20 | 91,911 | -3.00(-0.71%) |
Mar 21, 2016 | 421.00 | 425.60 | 419.20 | 423.20 | 103,550 | +1.00(+0.24%) |
Mar 18, 2016 | 424.80 | 428.20 | 421.00 | 422.20 | 102,168 | +0.40(+0.09%) |
Mar 17, 2016 | 414.20 | 423.60 | 409.20 | 421.80 | 108,956 | +8.20(+1.98%) |
Mar 16, 2016 | 412.60 | 418.40 | 408.30 | 413.60 | 144,275 | -0.60(-0.14%) |
Mar 15, 2016 | 419.40 | 421.60 | 411.00 | 414.20 | 111,679 | -5.00(-1.19%) |
Mar 14, 2016 | 417.00 | 427.40 | 414.00 | 419.20 | 165,974 | +2.20(+0.53%) |
Mar 11, 2016 | 411.40 | 420.80 | 406.00 | 417.00 | 214,947 | +8.00(+1.96%) |
Mar 10, 2016 | 393.80 | 409.40 | 393.80 | 409.00 | 312,714 | +15.80(+4.02%) |
Mar 09, 2016 | 405.20 | 408.80 | 386.60 | 393.20 | 446,655 | +12.40(+3.26%) |
Mar 08, 2016 | 379.00 | 389.60 | 376.20 | 380.80 | 227,763 | +8.80(+2.37%) |
Mar 07, 2016 | 371.40 | 380.40 | 367.80 | 372.00 | 120,443 | +2.00(+0.54%) |
Mar 04, 2016 | 356.20 | 372.80 | 354.60 | 370.00 | 130,172 | +13.80(+3.87%) |
Mar 03, 2016 | 350.40 | 357.00 | 342.20 | 356.20 | 89,553 | +6.00(+1.71%) |
Mar 02, 2016 | 346.80 | 352.40 | 343.00 | 350.20 | 113,484 | +4.00(+1.16%) |