Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 487.94 | 504.95 | 462.10 | 468.30 | 10,512 | -20.29(-4.15%) |
May 27, 2016 | 503.03 | 488.59 | 488.59 | 488.59 | 43,495 | -30.54(-5.88%) |
May 26, 2016 | 529.66 | 540.57 | 517.61 | 519.12 | 5,680 | +11.84(+2.33%) |
May 25, 2016 | 533.06 | 546.12 | 501.65 | 507.29 | 15,796 | -7.65(-1.49%) |
May 24, 2016 | 534.07 | 542.73 | 502.45 | 514.94 | 11,359 | +9.75(+1.93%) |
May 23, 2016 | 503.89 | 524.82 | 497.97 | 505.19 | 22,617 | -49.31(-8.89%) |
May 20, 2016 | 561.79 | 570.31 | 545.04 | 554.50 | 7,308 | +21.37(+4.01%) |
May 19, 2016 | 523.17 | 539.04 | 505.34 | 533.13 | 13,128 | -16.10(-2.93%) |
May 18, 2016 | 560.71 | 600.63 | 546.68 | 549.23 | 14,502 | -50.60(-8.44%) |
May 17, 2016 | 616.73 | 620.77 | 584.75 | 599.83 | 9,787 | -31.62(-5.01%) |
May 16, 2016 | 624.45 | 649.79 | 624.45 | 631.45 | 6,518 | +12.06(+1.95%) |
May 13, 2016 | 683.22 | 689.35 | 606.48 | 619.40 | 11,570 | -89.01(-12.56%) |
May 12, 2016 | 699.02 | 729.13 | 657.88 | 708.41 | 10,429 | +0.00(+0.00%) |
May 11, 2016 | 739.74 | 745.66 | 695.13 | 708.41 | 9,254 | +7.29(+1.04%) |
May 10, 2016 | 649.72 | 703.28 | 642.50 | 701.12 | 16,222 | +94.79(+15.63%) |
May 09, 2016 | 608.14 | 613.62 | 500.00 | 606.33 | 17,096 | -33.21(-5.19%) |
May 06, 2016 | 606.33 | 643.00 | 599.37 | 639.54 | 5,177 | +22.45(+3.64%) |
May 05, 2016 | 678.60 | 682.20 | 602.14 | 617.09 | 9,805 | -34.07(-5.23%) |
May 04, 2016 | 628.49 | 663.36 | 622.79 | 651.16 | 9,706 | +26.42(+4.23%) |
May 03, 2016 | 661.34 | 662.93 | 621.20 | 624.74 | 11,729 | -91.11(-12.73%) |
May 02, 2016 | 722.63 | 729.27 | 699.10 | 715.85 | 7,311 | -41.94(-5.53%) |
Apr 29, 2016 | 780.75 | 790.49 | 736.71 | 757.79 | 5,967 | +19.35(+2.62%) |
Apr 28, 2016 | 736.64 | 776.05 | 728.62 | 738.44 | 13,139 | +1.61(+0.22%) |
Apr 27, 2016 | 707.76 | 741.33 | 693.63 | 736.83 | 13,798 | +51.02(+7.44%) |
Apr 26, 2016 | 647.62 | 685.81 | 640.95 | 685.81 | 5,596 | +56.81(+9.03%) |
Apr 25, 2016 | 661.27 | 662.71 | 620.91 | 629.00 | 6,606 | -26.35(-4.02%) |
Apr 22, 2016 | 643.73 | 670.94 | 636.00 | 655.35 | 6,844 | -3.46(-0.53%) |
Apr 21, 2016 | 693.25 | 702.06 | 649.93 | 658.81 | 7,780 | -34.00(-4.91%) |
Apr 20, 2016 | 682.85 | 711.08 | 671.38 | 692.82 | 13,840 | -16.89(-2.38%) |
Apr 19, 2016 | 672.02 | 710.79 | 668.71 | 709.71 | 14,306 | +72.41(+11.36%) |
Apr 18, 2016 | 639.68 | 682.85 | 630.66 | 637.30 | 13,212 | -63.67(-9.08%) |
Apr 15, 2016 | 685.24 | 702.71 | 672.96 | 700.97 | 10,163 | +7.36(+1.06%) |
Apr 14, 2016 | 712.16 | 712.24 | 665.89 | 693.61 | 11,087 | -29.02(-4.02%) |
Apr 13, 2016 | 703.86 | 728.13 | 694.84 | 722.63 | 16,453 | +56.31(+8.45%) |
Apr 12, 2016 | 615.72 | 675.13 | 602.72 | 666.32 | 20,349 | +62.52(+10.35%) |
Apr 11, 2016 | 606.26 | 626.18 | 596.44 | 603.80 | 14,760 | +40.79(+7.24%) |
Apr 08, 2016 | 531.04 | 565.54 | 531.04 | 563.02 | 19,604 | +88.29(+18.60%) |
Apr 07, 2016 | 480.21 | 488.99 | 462.02 | 474.73 | 7,641 | -13.43(-2.75%) |
Apr 06, 2016 | 481.15 | 498.12 | 465.70 | 488.15 | 10,792 | -11.84(-2.37%) |
Apr 05, 2016 | 496.02 | 520.48 | 478.63 | 499.99 | 9,766 | -11.84(-2.31%) |
Apr 04, 2016 | 561.36 | 569.30 | 509.31 | 511.83 | 10,530 | -85.76(-14.35%) |
Apr 01, 2016 | 544.97 | 603.66 | 530.82 | 597.60 | 12,181 | +37.97(+6.79%) |
Mar 31, 2016 | 599.18 | 609.15 | 548.51 | 559.62 | 9,718 | -38.12(-6.38%) |
Mar 30, 2016 | 613.62 | 640.55 | 583.38 | 597.74 | 18,626 | +7.00(+1.19%) |
Mar 29, 2016 | 559.19 | 609.87 | 543.31 | 590.74 | 13,522 | +5.56(+0.95%) |
Mar 28, 2016 | 572.84 | 592.98 | 554.21 | 585.18 | 13,471 | +61.58(+11.76%) |