Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 449.50 | 449.50 | 449.50 | 449.50 | 4 | -0.50(-0.11%) |
May 27, 2016 | 449.00 | 450.00 | 450.00 | 450.00 | 66 | +6.19(+1.40%) |
May 26, 2016 | 475.00 | 475.00 | 443.80 | 443.80 | 40 | +4.15(+0.94%) |
May 25, 2016 | 439.65 | 439.65 | 439.65 | 439.65 | 4 | +4.67(+1.07%) |
May 24, 2016 | 430.00 | 445.00 | 430.00 | 434.98 | 224 | -11.52(-2.58%) |
May 23, 2016 | 435.50 | 450.00 | 435.50 | 446.50 | 38 | +18.00(+4.20%) |
May 20, 2016 | 432.00 | 462.27 | 406.50 | 428.50 | 134 | +8.50(+2.02%) |
May 19, 2016 | 428.50 | 428.50 | 418.00 | 420.00 | 14 | -2.50(-0.59%) |
May 18, 2016 | 407.00 | 422.50 | 407.00 | 422.50 | 16 | -2.00(-0.47%) |
May 17, 2016 | 403.00 | 435.00 | 403.00 | 424.50 | 359 | +10.63(+2.57%) |
May 16, 2016 | 404.24 | 434.00 | 404.24 | 413.87 | 61 | -21.13(-4.86%) |
May 13, 2016 | 435.00 | 435.00 | 435.00 | 435.00 | 5 | +29.00(+7.14%) |
May 12, 2016 | 404.00 | 435.00 | 401.00 | 406.00 | 31 | +2.08(+0.51%) |
May 10, 2016 | 403.90 | 403.92 | 403.92 | 403.92 | 20 | -2.08(-0.51%) |
May 09, 2016 | 418.50 | 420.00 | 406.00 | 406.00 | 35 | -2.50(-0.61%) |
May 06, 2016 | 407.50 | 408.50 | 407.50 | 408.50 | 4 | +9.00(+2.25%) |
May 05, 2016 | 399.50 | 405.00 | 391.00 | 399.50 | 45 | +7.50(+1.91%) |
May 04, 2016 | 400.50 | 400.50 | 392.00 | 392.00 | 39 | -8.00(-2.00%) |
May 03, 2016 | 435.50 | 435.50 | 399.92 | 400.00 | 57 | -3.00(-0.75%) |
May 02, 2016 | 403.00 | 403.00 | 403.00 | 403.00 | 2 | -2.00(-0.49%) |
Apr 29, 2016 | 423.00 | 438.88 | 405.00 | 405.00 | 73 | -39.00(-8.78%) |
Apr 28, 2016 | 417.50 | 444.00 | 417.50 | 444.00 | 11 | +22.50(+5.34%) |
Apr 27, 2016 | 402.00 | 421.50 | 401.50 | 421.50 | 74 | +21.00(+5.24%) |
Apr 26, 2016 | 403.50 | 404.00 | 393.50 | 400.50 | 118 | -11.45(-2.78%) |
Apr 25, 2016 | 401.50 | 411.95 | 397.50 | 411.95 | 38 | +16.45(+4.16%) |
Apr 22, 2016 | 408.50 | 424.50 | 388.00 | 395.50 | 915 | -11.50(-2.83%) |
Apr 21, 2016 | 411.00 | 425.00 | 400.50 | 407.00 | 292 | -18.00(-4.24%) |
Apr 20, 2016 | 424.50 | 425.00 | 424.50 | 425.00 | 16 | +0.00(+0.00%) |
Apr 19, 2016 | 424.50 | 425.00 | 405.50 | 425.00 | 63 | +13.50(+3.28%) |
Apr 18, 2016 | 411.00 | 411.50 | 411.00 | 411.50 | 9 | +3.50(+0.86%) |
Apr 15, 2016 | 424.50 | 424.50 | 408.00 | 408.00 | 16 | +2.50(+0.62%) |
Apr 14, 2016 | 425.00 | 425.00 | 405.50 | 405.50 | 423 | -17.52(-4.14%) |
Apr 13, 2016 | 424.50 | 424.50 | 423.02 | 423.02 | 8 | -28.98(-6.41%) |
Apr 12, 2016 | 452.00 | 452.00 | 452.00 | 452.00 | 5 | +30.50(+7.24%) |
Apr 11, 2016 | 410.00 | 430.00 | 408.00 | 421.50 | 604 | +10.50(+2.55%) |
Apr 08, 2016 | 415.00 | 424.50 | 410.00 | 411.00 | 61 | -4.50(-1.08%) |
Apr 07, 2016 | 415.50 | 418.00 | 413.00 | 415.50 | 39 | +2.50(+0.61%) |
Apr 06, 2016 | 410.50 | 413.00 | 410.50 | 413.00 | 30 | +2.50(+0.61%) |
Apr 05, 2016 | 424.50 | 424.50 | 410.50 | 410.50 | 10 | +2.50(+0.61%) |
Apr 04, 2016 | 413.00 | 424.00 | 408.00 | 408.00 | 33 | +7.00(+1.75%) |
Apr 01, 2016 | 409.00 | 409.00 | 400.50 | 401.00 | 82 | -8.50(-2.08%) |
Mar 31, 2016 | 424.50 | 424.50 | 409.50 | 409.50 | 32 | +4.00(+0.99%) |
Mar 30, 2016 | 425.00 | 425.00 | 400.50 | 405.50 | 70 | -7.50(-1.82%) |
Mar 29, 2016 | 429.00 | 429.00 | 413.00 | 413.00 | 73 | -3.50(-0.84%) |
Mar 28, 2016 | 420.50 | 420.50 | 416.50 | 416.50 | 13 | -3.50(-0.83%) |
Mar 24, 2016 | 429.50 | 420.00 | 420.00 | 420.00 | 72 | +1.50(+0.36%) |
Mar 23, 2016 | 435.50 | 450.50 | 413.00 | 418.50 | 100 | +5.00(+1.21%) |
Mar 22, 2016 | 425.00 | 434.50 | 413.00 | 413.50 | 111 | -13.00(-3.05%) |
Mar 21, 2016 | 425.00 | 449.50 | 424.50 | 426.50 | 77 | +6.50(+1.55%) |
Mar 18, 2016 | 450.00 | 450.00 | 420.00 | 420.00 | 575 | -34.00(-7.49%) |
Mar 17, 2016 | 450.00 | 455.00 | 431.75 | 454.00 | 347 | +4.00(+0.89%) |
Mar 16, 2016 | 450.00 | 450.00 | 441.00 | 450.00 | 207 | +0.00(+0.00%) |
Mar 15, 2016 | 411.00 | 451.50 | 411.00 | 450.00 | 278 | +0.00(+0.00%) |
Mar 14, 2016 | 442.50 | 455.00 | 419.00 | 450.00 | 436 | +10.50(+2.39%) |
Mar 11, 2016 | 444.50 | 444.50 | 406.50 | 439.50 | 86 | -3.00(-0.68%) |
Mar 10, 2016 | 442.50 | 442.50 | 442.50 | 442.50 | 44 | +2.50(+0.57%) |
Mar 09, 2016 | 442.17 | 442.50 | 417.57 | 440.00 | 41 | +0.00(+0.00%) |
Mar 08, 2016 | 442.00 | 442.50 | 407.88 | 440.00 | 248 | -2.00(-0.45%) |
Mar 07, 2016 | 435.00 | 435.00 | 435.00 | 442.00 | 26 | +6.50(+1.49%) |
Mar 04, 2016 | 435.50 | 434.77 | 434.77 | 435.50 | 2 | +0.73(+0.17%) |
Mar 03, 2016 | 425.50 | 434.77 | 404.00 | 434.77 | 22 | +9.77(+2.30%) |
Mar 02, 2016 | 474.50 | 474.50 | 425.00 | 425.00 | 16 | -0.50(-0.12%) |