Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 962.68 | 971.01 | 953.35 | 1027 | 0 | +3.17(+0.31%) |
May 30, 2016 | 961.54 | 961.54 | 961.54 | 1023 | 0 | +0.00(+0.00%) |
May 27, 2016 | 954.94 | 966.06 | 950.04 | 1023 | 0 | +5.39(+0.53%) |
May 26, 2016 | 953.13 | 961.77 | 946.15 | 1018 | 0 | +4.58(+0.45%) |
May 25, 2016 | 950.27 | 959.17 | 942.72 | 1013 | 0 | +7.63(+0.76%) |
May 24, 2016 | 931.01 | 947.61 | 926.74 | 1006 | 0 | +18.23(+1.85%) |
May 23, 2016 | 924.15 | 934.68 | 919.05 | 987.62 | 0 | +3.92(+0.40%) |
May 20, 2016 | 912.82 | 927.14 | 908.85 | 983.70 | 0 | +14.65(+1.51%) |
May 19, 2016 | 909.91 | 916.81 | 898.59 | 969.05 | 0 | -5.73(-0.59%) |
May 18, 2016 | 907.00 | 921.47 | 901.88 | 974.78 | 0 | +10.73(+1.11%) |
May 17, 2016 | 910.87 | 917.16 | 897.21 | 964.05 | 0 | -10.47(-1.07%) |
May 16, 2016 | 903.61 | 918.35 | 898.77 | 974.52 | 0 | +14.14(+1.47%) |
May 13, 2016 | 899.02 | 909.47 | 892.89 | 960.38 | 0 | -1.59(-0.16%) |
May 12, 2016 | 908.21 | 913.34 | 891.53 | 961.96 | 0 | -4.42(-0.46%) |
May 11, 2016 | 907.08 | 915.97 | 899.82 | 966.38 | 0 | -2.03(-0.21%) |
May 10, 2016 | 900.04 | 910.43 | 893.42 | 968.41 | 0 | +8.57(+0.89%) |
May 09, 2016 | 898.87 | 906.86 | 891.52 | 959.84 | 0 | +0.40(+0.04%) |
May 06, 2016 | 890.89 | 903.39 | 883.12 | 959.44 | 0 | +4.84(+0.51%) |
May 05, 2016 | 896.64 | 903.13 | 887.23 | 954.61 | 0 | -2.18(-0.23%) |
May 04, 2016 | 896.45 | 905.24 | 887.10 | 956.79 | 0 | -5.71(-0.59%) |
May 03, 2016 | 903.46 | 910.56 | 892.77 | 962.50 | 0 | -8.07(-0.83%) |
May 02, 2016 | 904.61 | 914.08 | 895.36 | 970.58 | 0 | +5.42(+0.56%) |
Apr 29, 2016 | 908.34 | 916.38 | 891.78 | 965.15 | 0 | -8.94(-0.92%) |
Apr 28, 2016 | 921.66 | 932.13 | 907.04 | 974.09 | 0 | -15.46(-1.56%) |
Apr 27, 2016 | 922.14 | 934.62 | 914.07 | 989.55 | 0 | -3.38(-0.34%) |
Apr 26, 2016 | 929.65 | 938.72 | 922.29 | 992.92 | 0 | +3.29(+0.33%) |
Apr 25, 2016 | 929.33 | 935.87 | 920.48 | 989.63 | 0 | -3.30(-0.33%) |
Apr 22, 2016 | 929.75 | 941.37 | 921.38 | 992.94 | 0 | -1.93(-0.19%) |
Apr 21, 2016 | 938.95 | 945.77 | 926.45 | 994.87 | 0 | -4.63(-0.46%) |
Apr 20, 2016 | 934.13 | 945.28 | 926.79 | 999.50 | 0 | +0.76(+0.08%) |
Apr 19, 2016 | 941.41 | 946.81 | 929.27 | 998.74 | 0 | -1.88(-0.19%) |
Apr 18, 2016 | 931.74 | 944.66 | 926.19 | 1001 | 0 | +3.32(+0.33%) |
Apr 15, 2016 | 937.83 | 944.21 | 928.76 | 997.29 | 0 | -2.16(-0.22%) |
Apr 14, 2016 | 938.39 | 945.02 | 929.60 | 999.45 | 0 | -2.67(-0.27%) |
Apr 13, 2016 | 929.65 | 943.82 | 924.38 | 1002 | 0 | +17.44(+1.77%) |
Apr 12, 2016 | 921.99 | 929.41 | 911.02 | 984.68 | 0 | +1.37(+0.14%) |
Apr 11, 2016 | 927.85 | 936.74 | 919.07 | 983.31 | 0 | -1.15(-0.12%) |
Apr 08, 2016 | 925.57 | 934.29 | 916.23 | 984.46 | 0 | +4.64(+0.47%) |
Apr 07, 2016 | 925.74 | 931.49 | 912.24 | 979.82 | 0 | -13.07(-1.32%) |
Apr 06, 2016 | 922.51 | 933.18 | 915.28 | 992.89 | 0 | +7.97(+0.81%) |
Apr 05, 2016 | 926.71 | 934.04 | 918.38 | 984.91 | 0 | -11.83(-1.19%) |
Apr 04, 2016 | 939.42 | 945.65 | 928.89 | 996.75 | 0 | -4.33(-0.43%) |
Apr 01, 2016 | 927.91 | 941.94 | 921.78 | 1001 | 0 | +2.63(+0.26%) |
Mar 31, 2016 | 936.18 | 945.43 | 928.62 | 998.45 | 0 | -1.11(-0.11%) |
Mar 30, 2016 | 936.32 | 947.00 | 928.97 | 999.56 | 0 | +8.12(+0.82%) |
Mar 29, 2016 | 912.21 | 932.72 | 908.41 | 991.44 | 0 | +13.97(+1.43%) |
Mar 28, 2016 | 917.44 | 922.85 | 908.46 | 977.47 | 0 | -0.47(-0.05%) |
Mar 24, 2016 | 916.03 | 916.03 | 916.03 | 977.94 | 0 | -0.86(-0.09%) |
Mar 23, 2016 | 925.31 | 930.23 | 912.12 | 978.81 | 0 | -9.90(-1.00%) |
Mar 22, 2016 | 920.38 | 933.00 | 915.98 | 988.71 | 0 | +1.92(+0.19%) |
Mar 21, 2016 | 923.01 | 931.98 | 916.12 | 986.79 | 0 | +0.60(+0.06%) |
Mar 18, 2016 | 922.55 | 931.95 | 912.78 | 986.19 | 0 | +4.63(+0.47%) |
Mar 17, 2016 | 913.67 | 926.06 | 906.64 | 981.57 | 0 | +3.55(+0.36%) |
Mar 16, 2016 | 903.72 | 920.56 | 899.23 | 978.01 | 0 | +9.76(+1.01%) |
Mar 15, 2016 | 905.90 | 914.49 | 898.07 | 968.25 | 0 | -3.21(-0.33%) |
Mar 14, 2016 | 908.41 | 917.77 | 901.45 | 971.46 | 0 | -1.93(-0.20%) |
Mar 11, 2016 | 905.00 | 914.83 | 898.26 | 973.39 | 0 | +15.02(+1.57%) |
Mar 10, 2016 | 902.77 | 910.18 | 884.84 | 958.37 | 0 | -3.11(-0.32%) |
Mar 09, 2016 | 899.25 | 907.02 | 890.09 | 961.48 | 0 | +4.58(+0.48%) |
Mar 08, 2016 | 900.32 | 908.06 | 888.42 | 956.90 | 0 | -11.68(-1.21%) |
Mar 07, 2016 | 900.37 | 914.20 | 891.68 | 968.58 | 0 | +0.49(+0.05%) |
Mar 04, 2016 | 904.47 | 914.95 | 894.43 | 968.09 | 0 | +2.93(+0.30%) |
Mar 03, 2016 | 901.17 | 910.08 | 890.30 | 965.16 | 0 | +1.81(+0.19%) |
Mar 02, 2016 | 895.63 | 906.97 | 887.70 | 963.35 | 0 | +4.13(+0.43%) |