Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 890.53 | 899.49 | 885.50 | 899.11 | 37,604 | +7.03(+0.79%) |
Apr 28, 2016 | 893.80 | 898.49 | 884.66 | 892.08 | 24,919 | -5.78(-0.64%) |
Apr 27, 2016 | 900.00 | 900.00 | 890.00 | 897.86 | 27,651 | -5.14(-0.57%) |
Apr 26, 2016 | 894.40 | 907.17 | 894.40 | 903.00 | 38,607 | +8.31(+0.93%) |
Apr 25, 2016 | 897.97 | 899.63 | 887.97 | 894.69 | 36,067 | -5.65(-0.63%) |
Apr 22, 2016 | 909.26 | 914.65 | 895.54 | 900.34 | 46,804 | -9.66(-1.06%) |
Apr 21, 2016 | 915.45 | 920.00 | 906.51 | 910.00 | 31,231 | -2.09(-0.23%) |
Apr 20, 2016 | 909.71 | 916.50 | 906.02 | 912.09 | 24,528 | -2.08(-0.23%) |
Apr 19, 2016 | 917.40 | 920.00 | 911.28 | 914.17 | 21,458 | -3.01(-0.33%) |
Apr 18, 2016 | 908.85 | 919.75 | 906.47 | 917.18 | 20,143 | +6.60(+0.72%) |
Apr 15, 2016 | 910.63 | 914.62 | 904.39 | 910.58 | 33,599 | +0.72(+0.08%) |
Apr 14, 2016 | 916.77 | 920.00 | 906.37 | 909.86 | 33,031 | -1.49(-0.16%) |
Apr 13, 2016 | 907.99 | 913.99 | 904.69 | 911.35 | 32,080 | +6.57(+0.73%) |
Apr 12, 2016 | 886.30 | 904.90 | 886.30 | 904.78 | 41,815 | +18.92(+2.14%) |
Apr 11, 2016 | 888.80 | 892.59 | 882.97 | 885.86 | 41,745 | -1.36(-0.15%) |
Apr 08, 2016 | 887.00 | 891.98 | 880.75 | 887.22 | 29,991 | +3.34(+0.38%) |
Apr 07, 2016 | 896.01 | 896.01 | 880.01 | 883.88 | 41,275 | -15.12(-1.68%) |
Apr 06, 2016 | 883.93 | 899.97 | 883.93 | 899.00 | 37,244 | +16.90(+1.92%) |
Apr 05, 2016 | 887.25 | 890.05 | 881.20 | 882.10 | 30,279 | -7.09(-0.80%) |
Apr 04, 2016 | 901.60 | 907.00 | 887.83 | 889.19 | 86,243 | -14.80(-1.64%) |
Apr 01, 2016 | 886.64 | 903.99 | 882.20 | 903.99 | 42,546 | +12.42(+1.39%) |
Mar 31, 2016 | 889.42 | 895.00 | 888.30 | 891.57 | 50,225 | +2.10(+0.24%) |
Mar 30, 2016 | 890.00 | 894.50 | 884.53 | 889.47 | 33,224 | +2.33(+0.26%) |
Mar 29, 2016 | 884.86 | 890.00 | 882.34 | 887.14 | 39,904 | -0.15(-0.02%) |
Mar 28, 2016 | 878.00 | 887.86 | 873.80 | 887.29 | 57,614 | +8.49(+0.97%) |
Mar 24, 2016 | 882.02 | 878.80 | 878.80 | 878.80 | 77,500 | -6.37(-0.72%) |
Mar 23, 2016 | 881.21 | 890.85 | 881.21 | 885.17 | 22,247 | -2.48(-0.28%) |
Mar 22, 2016 | 886.88 | 894.80 | 884.19 | 887.65 | 25,691 | -3.23(-0.36%) |
Mar 21, 2016 | 885.66 | 892.38 | 884.00 | 890.88 | 33,703 | +2.30(+0.26%) |
Mar 18, 2016 | 893.48 | 893.48 | 882.10 | 888.58 | 63,227 | -0.02(-0.00%) |
Mar 17, 2016 | 881.31 | 893.85 | 881.31 | 888.60 | 24,767 | +0.68(+0.08%) |
Mar 16, 2016 | 885.25 | 889.99 | 884.22 | 887.92 | 17,334 | +1.97(+0.22%) |
Mar 15, 2016 | 883.23 | 889.90 | 876.53 | 885.95 | 31,196 | -0.35(-0.04%) |
Mar 14, 2016 | 892.24 | 895.03 | 885.00 | 886.30 | 28,001 | -5.22(-0.59%) |
Mar 11, 2016 | 879.80 | 892.15 | 879.80 | 891.52 | 24,409 | +18.72(+2.14%) |
Mar 10, 2016 | 883.18 | 885.65 | 872.47 | 872.80 | 19,584 | -4.85(-0.55%) |
Mar 09, 2016 | 875.00 | 885.34 | 866.91 | 877.65 | 21,910 | +6.42(+0.74%) |
Mar 08, 2016 | 867.08 | 874.39 | 860.00 | 871.23 | 36,232 | +2.23(+0.26%) |
Mar 07, 2016 | 876.59 | 881.80 | 867.15 | 869.00 | 39,731 | -11.65(-1.32%) |
Mar 04, 2016 | 881.08 | 886.97 | 875.42 | 880.65 | 32,794 | +0.40(+0.05%) |
Mar 03, 2016 | 879.70 | 883.85 | 869.56 | 880.25 | 38,434 | +0.34(+0.04%) |
Mar 02, 2016 | 876.50 | 884.00 | 875.90 | 879.91 | 55,266 | +1.45(+0.17%) |
Mar 01, 2016 | 863.73 | 883.71 | 863.73 | 878.46 | 55,093 | +21.75(+2.54%) |
Feb 29, 2016 | 869.42 | 875.65 | 853.81 | 856.71 | 60,855 | -10.05(-1.16%) |
Feb 26, 2016 | 880.61 | 884.20 | 865.86 | 866.76 | 58,189 | -15.53(-1.76%) |
Feb 25, 2016 | 864.10 | 887.97 | 861.01 | 882.29 | 121,183 | +15.66(+1.81%) |
Feb 24, 2016 | 847.15 | 870.16 | 840.38 | 866.63 | 76,851 | +12.74(+1.49%) |
Feb 23, 2016 | 865.70 | 870.63 | 852.99 | 853.89 | 45,271 | -13.86(-1.60%) |
Feb 22, 2016 | 865.35 | 871.70 | 860.39 | 867.75 | 53,673 | +6.32(+0.73%) |
Feb 19, 2016 | 846.90 | 889.50 | 840.00 | 861.43 | 100,531 | +13.43(+1.58%) |
Feb 18, 2016 | 843.89 | 853.15 | 841.10 | 848.00 | 70,419 | +4.00(+0.47%) |
Feb 17, 2016 | 830.99 | 848.66 | 830.00 | 844.00 | 58,907 | +10.12(+1.21%) |
Feb 16, 2016 | 840.00 | 840.00 | 821.01 | 833.88 | 64,295 | -7.34(-0.87%) |
Feb 12, 2016 | 816.23 | 841.22 | 841.22 | 841.22 | 53,600 | +26.08(+3.20%) |
Feb 11, 2016 | 841.21 | 841.21 | 813.08 | 815.14 | 59,754 | -27.38(-3.25%) |
Feb 10, 2016 | 833.03 | 856.29 | 833.03 | 842.52 | 71,406 | +12.07(+1.45%) |
Feb 09, 2016 | 815.92 | 840.35 | 815.92 | 830.45 | 68,106 | +9.93(+1.21%) |
Feb 08, 2016 | 827.99 | 828.85 | 810.00 | 820.52 | 76,631 | -12.20(-1.47%) |
Feb 05, 2016 | 827.65 | 841.56 | 827.63 | 832.72 | 83,944 | +2.27(+0.27%) |
Feb 04, 2016 | 835.71 | 840.00 | 816.30 | 830.45 | 56,742 | -4.96(-0.59%) |
Feb 03, 2016 | 845.29 | 849.68 | 823.16 | 835.41 | 64,301 | -5.25(-0.62%) |
Feb 02, 2016 | 844.07 | 852.82 | 839.20 | 840.66 | 70,816 | -11.03(-1.30%) |