Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 970.00 | 976.13 | 952.14 | 953.00 | 212,786 | -14.74(-1.52%) |
May 27, 2016 | 963.60 | 967.74 | 967.74 | 967.74 | 36,000 | +6.00(+0.62%) |
May 26, 2016 | 969.10 | 969.74 | 954.21 | 961.74 | 52,645 | -3.83(-0.40%) |
May 25, 2016 | 976.82 | 976.82 | 963.52 | 965.57 | 61,527 | -10.09(-1.03%) |
May 24, 2016 | 981.71 | 989.18 | 967.21 | 975.66 | 79,328 | -0.78(-0.08%) |
May 23, 2016 | 982.17 | 986.54 | 976.17 | 976.44 | 41,113 | -6.40(-0.65%) |
May 20, 2016 | 969.05 | 986.26 | 968.51 | 982.84 | 52,082 | +18.74(+1.94%) |
May 19, 2016 | 965.51 | 969.20 | 952.55 | 964.10 | 39,699 | -5.79(-0.60%) |
May 18, 2016 | 951.17 | 969.98 | 937.00 | 969.89 | 57,925 | +16.93(+1.78%) |
May 17, 2016 | 953.74 | 958.29 | 945.70 | 952.96 | 42,914 | +0.15(+0.02%) |
May 16, 2016 | 955.55 | 962.00 | 950.07 | 952.81 | 40,977 | -5.19(-0.54%) |
May 13, 2016 | 956.02 | 963.95 | 953.56 | 958.00 | 38,270 | -2.51(-0.26%) |
May 12, 2016 | 952.36 | 961.83 | 950.00 | 960.51 | 42,322 | +7.90(+0.83%) |
May 11, 2016 | 955.80 | 959.86 | 948.66 | 952.61 | 33,889 | -5.27(-0.55%) |
May 10, 2016 | 953.01 | 964.96 | 948.52 | 957.88 | 60,239 | +7.09(+0.75%) |
May 09, 2016 | 939.95 | 951.36 | 938.88 | 950.79 | 34,812 | +13.79(+1.47%) |
May 06, 2016 | 930.60 | 938.32 | 925.79 | 937.00 | 30,118 | -0.26(-0.03%) |
May 05, 2016 | 933.52 | 949.99 | 924.77 | 937.26 | 54,237 | +6.44(+0.69%) |
May 04, 2016 | 917.94 | 934.99 | 914.01 | 930.82 | 44,791 | +11.83(+1.29%) |
May 03, 2016 | 913.50 | 921.67 | 908.00 | 918.99 | 23,885 | +7.93(+0.87%) |
May 02, 2016 | 897.69 | 914.99 | 892.59 | 911.06 | 32,992 | +11.95(+1.33%) |
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%) |