Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 558.72 | 560.00 | 531.31 | 537.91 | 5,807 | -25.09(-4.46%) |
Apr 28, 2016 | 563.74 | 566.23 | 562.32 | 563.00 | 4,553 | +0.04(+0.01%) |
Apr 27, 2016 | 560.00 | 563.00 | 559.99 | 562.96 | 1,341 | +2.47(+0.44%) |
Apr 26, 2016 | 558.77 | 562.99 | 557.73 | 560.50 | 636 | +0.78(+0.14%) |
Apr 25, 2016 | 559.10 | 560.00 | 556.14 | 559.71 | 1,578 | -0.29(-0.05%) |
Apr 22, 2016 | 556.62 | 560.00 | 555.42 | 560.00 | 967 | +5.95(+1.07%) |
Apr 21, 2016 | 553.23 | 558.69 | 550.38 | 554.05 | 671 | +0.82(+0.15%) |
Apr 20, 2016 | 549.12 | 556.99 | 545.15 | 553.23 | 1,777 | +2.58(+0.47%) |
Apr 19, 2016 | 564.51 | 565.00 | 546.59 | 550.65 | 1,459 | -12.11(-2.15%) |
Apr 18, 2016 | 561.07 | 562.76 | 556.17 | 562.76 | 2,119 | +2.76(+0.49%) |
Apr 15, 2016 | 560.72 | 562.02 | 555.60 | 560.00 | 7,446 | +1.55(+0.28%) |
Apr 14, 2016 | 556.31 | 560.03 | 555.00 | 558.45 | 3,423 | +2.19(+0.39%) |
Apr 13, 2016 | 552.49 | 559.58 | 549.95 | 556.26 | 2,087 | +2.23(+0.40%) |
Apr 12, 2016 | 543.51 | 555.09 | 544.95 | 554.03 | 1,502 | +6.38(+1.16%) |
Apr 11, 2016 | 554.28 | 559.96 | 547.65 | 547.65 | 1,144 | -3.92(-0.71%) |
Apr 08, 2016 | 553.52 | 554.35 | 549.00 | 551.57 | 1,327 | +4.58(+0.84%) |
Apr 07, 2016 | 545.46 | 548.00 | 543.34 | 546.99 | 2,034 | +1.61(+0.30%) |
Apr 06, 2016 | 558.20 | 560.98 | 545.00 | 545.38 | 1,329 | -12.81(-2.29%) |
Apr 05, 2016 | 545.00 | 559.88 | 542.59 | 558.19 | 2,504 | +8.78(+1.60%) |
Apr 04, 2016 | 557.58 | 558.01 | 549.41 | 549.41 | 1,575 | -7.21(-1.30%) |
Apr 01, 2016 | 556.20 | 558.56 | 551.63 | 556.62 | 1,006 | -3.38(-0.60%) |
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%) |