Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 690.07 | 703.55 | 686.39 | 692.40 | 2,771 | -0.47(-0.07%) |
May 27, 2016 | 702.62 | 692.86 | 692.86 | 692.86 | 2,436 | -10.22(-1.45%) |
May 26, 2016 | 710.98 | 715.17 | 697.51 | 703.08 | 2,547 | -4.18(-0.59%) |
May 25, 2016 | 702.15 | 728.18 | 702.15 | 707.27 | 2,634 | +0.00(+0.00%) |
May 24, 2016 | 727.25 | 727.25 | 704.01 | 707.27 | 4,292 | -28.81(-3.91%) |
May 23, 2016 | 735.61 | 739.24 | 729.11 | 736.08 | 1,378 | +1.39(+0.19%) |
May 20, 2016 | 745.84 | 748.39 | 730.50 | 734.68 | 1,713 | -17.19(-2.29%) |
May 19, 2016 | 744.44 | 765.35 | 735.15 | 751.88 | 2,834 | +22.30(+3.06%) |
May 18, 2016 | 709.12 | 752.34 | 704.01 | 729.57 | 5,493 | +31.13(+4.46%) |
May 17, 2016 | 670.55 | 707.80 | 666.84 | 698.44 | 3,664 | +37.18(+5.62%) |
May 16, 2016 | 684.96 | 684.96 | 655.22 | 661.26 | 3,295 | -19.52(-2.87%) |
May 13, 2016 | 671.02 | 693.33 | 669.16 | 680.78 | 2,593 | +19.98(+3.02%) |
May 12, 2016 | 674.27 | 685.84 | 657.08 | 660.80 | 1,463 | -13.48(-2.00%) |
May 11, 2016 | 633.38 | 680.78 | 633.38 | 674.27 | 7,580 | +41.82(+6.61%) |
May 10, 2016 | 631.99 | 638.49 | 627.80 | 632.45 | 1,118 | -0.93(-0.15%) |
May 09, 2016 | 653.36 | 653.36 | 629.20 | 633.38 | 5,268 | -19.98(-3.06%) |
May 06, 2016 | 676.13 | 685.43 | 652.74 | 653.36 | 2,266 | -22.77(-3.37%) |
May 05, 2016 | 682.17 | 690.54 | 673.81 | 676.13 | 2,767 | -7.90(-1.15%) |
May 04, 2016 | 725.39 | 727.71 | 679.38 | 684.03 | 2,407 | -30.44(-4.26%) |
May 03, 2016 | 726.78 | 730.50 | 713.31 | 714.47 | 933 | -3.94(-0.55%) |
May 02, 2016 | 756.99 | 756.99 | 712.38 | 718.41 | 2,354 | -35.32(-4.69%) |
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%) |