Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 545.47 | 567.74 | 539.91 | 564.96 | 176 | +5.57(+1.00%) |
Apr 28, 2016 | 592.79 | 592.79 | 556.61 | 559.39 | 220 | -30.61(-5.19%) |
Apr 27, 2016 | 590.00 | 606.70 | 590.00 | 590.00 | 105 | +0.00(+0.00%) |
Apr 26, 2016 | 598.35 | 609.48 | 587.22 | 590.00 | 98 | -2.78(-0.47%) |
Apr 25, 2016 | 592.79 | 600.47 | 581.65 | 592.79 | 60 | +8.35(+1.43%) |
Apr 22, 2016 | 603.92 | 606.70 | 578.90 | 584.44 | 85 | +8.35(+1.45%) |
Apr 21, 2016 | 564.96 | 592.79 | 564.96 | 576.09 | 28 | +5.57(+0.98%) |
Apr 20, 2016 | 601.13 | 601.13 | 564.98 | 570.52 | 85 | -19.48(-3.30%) |
Apr 19, 2016 | 601.13 | 607.76 | 587.22 | 590.00 | 102 | -16.70(-2.75%) |
Apr 18, 2016 | 620.62 | 625.62 | 601.13 | 606.70 | 116 | -5.57(-0.91%) |
Apr 15, 2016 | 606.70 | 640.10 | 606.70 | 612.27 | 136 | +5.57(+0.92%) |
Apr 14, 2016 | 559.39 | 617.83 | 559.39 | 606.70 | 106 | +44.53(+7.92%) |
Apr 13, 2016 | 577.92 | 590.00 | 562.17 | 562.17 | 115 | -22.26(-3.81%) |
Apr 12, 2016 | 584.44 | 598.35 | 562.17 | 584.44 | 237 | +8.35(+1.45%) |
Apr 11, 2016 | 562.17 | 595.54 | 562.17 | 576.09 | 107 | +11.13(+1.97%) |
Apr 08, 2016 | 645.66 | 653.98 | 556.61 | 564.96 | 627 | -84.27(-12.98%) |
Apr 07, 2016 | 637.31 | 662.36 | 626.18 | 649.23 | 202 | +6.35(+0.99%) |
Apr 06, 2016 | 673.49 | 673.49 | 627.82 | 642.88 | 324 | -16.70(-2.53%) |
Apr 05, 2016 | 623.40 | 684.62 | 617.86 | 659.58 | 527 | +22.26(+3.49%) |
Apr 04, 2016 | 598.35 | 665.14 | 598.35 | 637.31 | 197 | +52.88(+9.05%) |
Apr 01, 2016 | 570.52 | 595.57 | 559.39 | 584.44 | 572 | +13.92(+2.44%) |
Mar 31, 2016 | 578.87 | 578.87 | 570.52 | 570.52 | 94 | -0.03(-0.00%) |
Mar 30, 2016 | 584.44 | 584.44 | 570.52 | 570.55 | 29 | -2.75(-0.48%) |
Mar 29, 2016 | 581.65 | 584.44 | 570.52 | 573.30 | 134 | -2.78(-0.48%) |
Mar 28, 2016 | 559.39 | 576.09 | 559.39 | 576.09 | 135 | +19.48(+3.50%) |
Mar 24, 2016 | 553.82 | 556.61 | 556.61 | 556.61 | 391 | +5.57(+1.01%) |
Mar 23, 2016 | 574.97 | 578.87 | 545.47 | 551.04 | 37 | -22.26(-3.88%) |
Mar 22, 2016 | 548.26 | 590.00 | 545.47 | 573.30 | 186 | +27.83(+5.10%) |
Mar 21, 2016 | 520.43 | 556.61 | 512.08 | 545.47 | 77 | +30.61(+5.95%) |
Mar 18, 2016 | 556.61 | 556.61 | 514.86 | 514.86 | 218 | -47.31(-8.42%) |
Mar 17, 2016 | 548.26 | 578.84 | 548.26 | 562.17 | 53 | +2.78(+0.50%) |
Mar 16, 2016 | 560.17 | 567.74 | 556.61 | 559.39 | 104 | -2.78(-0.50%) |
Mar 15, 2016 | 573.30 | 582.88 | 556.61 | 562.17 | 145 | -19.48(-3.35%) |
Mar 14, 2016 | 598.35 | 598.35 | 576.09 | 581.65 | 91 | -11.13(-1.88%) |
Mar 11, 2016 | 606.70 | 606.70 | 587.22 | 592.79 | 55 | +2.78(+0.47%) |
Mar 10, 2016 | 642.88 | 642.88 | 587.22 | 590.00 | 110 | -47.31(-7.42%) |
Mar 09, 2016 | 665.14 | 665.14 | 615.05 | 637.31 | 155 | -13.92(-2.14%) |
Mar 08, 2016 | 623.40 | 681.82 | 623.40 | 651.23 | 228 | +22.26(+3.54%) |
Mar 07, 2016 | 584.44 | 682.57 | 578.87 | 628.97 | 329 | +47.31(+8.13%) |
Mar 04, 2016 | 537.12 | 606.67 | 537.12 | 581.65 | 523 | +58.44(+11.17%) |
Mar 03, 2016 | 495.38 | 542.69 | 495.38 | 523.21 | 131 | +30.61(+6.21%) |
Mar 02, 2016 | 551.07 | 581.65 | 478.68 | 492.60 | 822 | -55.66(-10.15%) |
Mar 01, 2016 | 576.09 | 612.24 | 517.64 | 548.26 | 649 | -33.40(-5.74%) |
Feb 29, 2016 | 559.39 | 595.57 | 559.39 | 581.65 | 157 | +8.35(+1.46%) |
Feb 26, 2016 | 637.31 | 637.31 | 570.52 | 573.30 | 118 | -58.44(-9.25%) |
Feb 25, 2016 | 634.53 | 650.14 | 609.48 | 631.75 | 106 | +11.13(+1.79%) |
Feb 24, 2016 | 593.90 | 662.36 | 587.22 | 620.62 | 281 | +0.00(+0.00%) |
Feb 23, 2016 | 690.19 | 690.19 | 601.13 | 620.62 | 184 | -58.44(-8.61%) |
Feb 22, 2016 | 670.71 | 723.59 | 623.40 | 679.06 | 568 | +30.61(+4.72%) |
Feb 19, 2016 | 623.40 | 729.15 | 598.38 | 648.45 | 403 | +8.35(+1.30%) |
Feb 18, 2016 | 645.66 | 645.66 | 542.97 | 640.10 | 296 | +8.35(+1.32%) |
Feb 17, 2016 | 612.27 | 634.53 | 531.56 | 631.75 | 548 | +55.66(+9.66%) |
Feb 16, 2016 | 484.25 | 638.71 | 450.85 | 576.09 | 405 | +117.11(+25.52%) |
Feb 12, 2016 | 492.60 | 458.98 | 458.98 | 458.98 | 768 | -33.62(-6.82%) |
Feb 11, 2016 | 570.52 | 584.41 | 464.77 | 492.60 | 353 | -41.75(-7.81%) |
Feb 10, 2016 | 553.82 | 569.41 | 534.34 | 534.34 | 453 | -11.13(-2.04%) |
Feb 09, 2016 | 567.74 | 570.52 | 523.21 | 545.47 | 355 | -22.26(-3.92%) |
Feb 08, 2016 | 584.44 | 592.79 | 564.96 | 567.74 | 177 | -25.05(-4.23%) |
Feb 05, 2016 | 590.00 | 606.62 | 573.33 | 592.79 | 205 | +19.48(+3.40%) |
Feb 04, 2016 | 624.79 | 624.79 | 573.30 | 573.30 | 88 | -44.53(-7.21%) |
Feb 03, 2016 | 622.73 | 628.10 | 578.87 | 617.83 | 203 | +16.70(+2.78%) |
Feb 02, 2016 | 606.70 | 623.68 | 573.30 | 601.13 | 102 | +5.57(+0.93%) |