Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 553.44 | 560.51 | 552.67 | 560.00 | 4,151 | +8.48(+1.54%) |
Mar 30, 2016 | 550.00 | 555.00 | 548.67 | 551.52 | 3,266 | +5.45(+1.00%) |
Mar 29, 2016 | 546.50 | 550.19 | 542.75 | 546.07 | 1,581 | -0.21(-0.04%) |
Mar 28, 2016 | 544.99 | 547.47 | 540.44 | 546.28 | 2,083 | +3.70(+0.68%) |
Mar 24, 2016 | 542.58 | 542.58 | 542.58 | 0 | +0.58(+0.11%) | |
Mar 23, 2016 | 542.14 | 542.14 | 538.41 | 542.00 | 1,058 | -2.24(-0.41%) |
Mar 22, 2016 | 544.19 | 548.39 | 540.78 | 544.24 | 5,001 | -3.39(-0.62%) |
Mar 21, 2016 | 540.37 | 549.88 | 536.23 | 547.63 | 1,147 | +7.80(+1.44%) |
Mar 18, 2016 | 548.31 | 548.31 | 537.21 | 539.83 | 1,015 | -11.67(-2.12%) |
Mar 17, 2016 | 558.10 | 558.10 | 541.84 | 551.50 | 2,240 | +2.28(+0.42%) |
Mar 16, 2016 | 541.52 | 552.43 | 537.99 | 549.22 | 1,161 | +6.95(+1.28%) |
Mar 15, 2016 | 537.43 | 545.00 | 535.83 | 542.27 | 1,252 | +1.27(+0.23%) |
Mar 14, 2016 | 538.58 | 542.59 | 536.20 | 541.00 | 1,338 | +4.03(+0.75%) |
Mar 11, 2016 | 534.09 | 539.84 | 531.24 | 536.97 | 2,373 | +9.98(+1.89%) |
Mar 10, 2016 | 527.18 | 529.88 | 522.65 | 526.99 | 2,055 | -2.16(-0.41%) |
Mar 09, 2016 | 516.38 | 531.51 | 515.84 | 529.15 | 2,365 | +10.07(+1.94%) |
Mar 08, 2016 | 519.69 | 526.35 | 512.94 | 519.08 | 1,701 | -10.50(-1.98%) |
Mar 07, 2016 | 529.66 | 537.82 | 528.90 | 529.58 | 865 | -5.40(-1.01%) |
Mar 04, 2016 | 529.17 | 535.26 | 525.99 | 534.98 | 895 | +5.91(+1.12%) |
Mar 03, 2016 | 528.00 | 532.42 | 525.74 | 529.07 | 3,051 | +0.66(+0.12%) |
Mar 02, 2016 | 532.00 | 533.66 | 524.99 | 528.41 | 2,569 | -8.50(-1.58%) |
Mar 01, 2016 | 531.51 | 536.91 | 527.99 | 536.91 | 3,690 | +7.91(+1.50%) |
Feb 29, 2016 | 533.17 | 533.17 | 525.75 | 529.00 | 10,404 | -0.50(-0.09%) |
Feb 26, 2016 | 532.17 | 532.17 | 526.93 | 529.50 | 6,517 | -2.88(-0.54%) |
Feb 25, 2016 | 532.64 | 536.13 | 530.60 | 532.38 | 2,293 | +1.63(+0.31%) |
Feb 24, 2016 | 520.05 | 530.75 | 517.30 | 530.75 | 6,571 | +6.39(+1.22%) |
Feb 23, 2016 | 536.00 | 536.00 | 517.81 | 524.36 | 7,085 | -33.67(-6.03%) |
Feb 22, 2016 | 564.16 | 564.87 | 553.96 | 558.03 | 7,877 | -1.97(-0.35%) |
Feb 19, 2016 | 550.00 | 560.00 | 540.00 | 560.00 | 7,676 | +0.00(+0.00%) |
Feb 18, 2016 | 560.18 | 569.00 | 558.75 | 560.00 | 3,988 | -0.08(-0.01%) |
Feb 17, 2016 | 561.56 | 569.00 | 559.61 | 560.08 | 6,981 | +1.08(+0.19%) |
Feb 16, 2016 | 550.20 | 560.00 | 550.20 | 559.00 | 4,193 | +9.00(+1.64%) |
Feb 12, 2016 | 550.00 | 550.00 | 550.00 | 0 | +7.47(+1.38%) | |
Feb 11, 2016 | 523.16 | 542.95 | 523.16 | 542.53 | 4,745 | +18.37(+3.50%) |
Feb 10, 2016 | 524.49 | 528.50 | 521.82 | 524.16 | 3,039 | -1.28(-0.24%) |
Feb 09, 2016 | 523.84 | 528.16 | 522.42 | 525.44 | 18,058 | +1.47(+0.28%) |
Feb 08, 2016 | 507.83 | 524.89 | 507.83 | 523.97 | 4,751 | +10.36(+2.02%) |
Feb 05, 2016 | 521.60 | 521.60 | 510.42 | 513.61 | 4,295 | -8.89(-1.70%) |
Feb 04, 2016 | 532.61 | 535.00 | 517.75 | 522.50 | 8,408 | -6.75(-1.28%) |
Feb 03, 2016 | 527.68 | 535.00 | 526.21 | 529.25 | 5,466 | +4.30(+0.82%) |
Feb 02, 2016 | 510.60 | 525.63 | 509.31 | 524.95 | 10,581 | +6.67(+1.29%) |
Feb 01, 2016 | 512.60 | 528.00 | 511.23 | 518.28 | 3,321 | +5.95(+1.16%) |
Jan 29, 2016 | 509.24 | 512.81 | 507.51 | 512.33 | 1,596 | +4.11(+0.81%) |
Jan 28, 2016 | 507.62 | 509.00 | 503.56 | 508.22 | 2,606 | +5.22(+1.04%) |
Jan 27, 2016 | 506.00 | 506.00 | 500.24 | 503.00 | 5,646 | -1.50(-0.30%) |
Jan 26, 2016 | 506.77 | 507.62 | 502.00 | 504.50 | 2,058 | +2.50(+0.50%) |
Jan 25, 2016 | 500.76 | 504.00 | 499.34 | 502.00 | 3,777 | -2.00(-0.40%) |
Jan 22, 2016 | 504.33 | 509.19 | 495.00 | 504.00 | 6,048 | +2.00(+0.40%) |
Jan 21, 2016 | 497.00 | 504.81 | 492.00 | 502.00 | 6,405 | +5.77(+1.16%) |
Jan 20, 2016 | 481.06 | 496.63 | 473.78 | 496.23 | 5,119 | +10.53(+2.17%) |
Jan 19, 2016 | 475.00 | 490.00 | 475.00 | 485.70 | 2,714 | -0.54(-0.11%) |
Jan 15, 2016 | 486.24 | 486.24 | 486.24 | 0 | -2.66(-0.54%) | |
Jan 14, 2016 | 476.57 | 491.40 | 471.83 | 488.90 | 4,523 | +13.90(+2.93%) |
Jan 13, 2016 | 495.00 | 495.00 | 470.00 | 475.00 | 5,237 | -17.00(-3.46%) |
Jan 12, 2016 | 488.65 | 492.00 | 480.94 | 492.00 | 3,869 | +6.80(+1.40%) |
Jan 11, 2016 | 485.00 | 487.51 | 478.84 | 485.20 | 3,122 | +0.62(+0.13%) |
Jan 08, 2016 | 488.71 | 488.71 | 476.06 | 484.57 | 2,794 | -4.47(-0.91%) |
Jan 07, 2016 | 479.92 | 489.04 | 479.92 | 489.04 | 2,370 | +5.86(+1.21%) |
Jan 06, 2016 | 479.59 | 485.00 | 478.62 | 483.18 | 3,211 | +0.68(+0.14%) |
Jan 05, 2016 | 487.00 | 488.62 | 479.79 | 482.50 | 2,393 | -4.35(-0.89%) |