Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 526.03 | 530.00 | 513.44 | 515.41 | 7,042 | -9.59(-1.83%) |
May 27, 2016 | 525.00 | 525.00 | 525.00 | 0 | +3.81(+0.73%) | |
May 26, 2016 | 525.00 | 525.41 | 519.43 | 521.19 | 1,421 | +7.29(+1.42%) |
May 25, 2016 | 510.01 | 516.00 | 507.00 | 513.90 | 3,332 | -2.10(-0.41%) |
May 24, 2016 | 508.39 | 516.00 | 502.01 | 516.00 | 3,745 | +3.01(+0.59%) |
May 23, 2016 | 500.00 | 520.00 | 500.00 | 512.99 | 2,660 | +3.48(+0.68%) |
May 20, 2016 | 519.76 | 521.29 | 505.53 | 509.51 | 4,369 | -13.03(-2.49%) |
May 19, 2016 | 504.71 | 523.83 | 501.92 | 522.54 | 2,052 | +16.41(+3.24%) |
May 18, 2016 | 505.56 | 510.00 | 502.87 | 506.13 | 3,761 | -4.49(-0.88%) |
May 17, 2016 | 510.75 | 516.16 | 508.46 | 510.62 | 3,144 | -0.89(-0.17%) |
May 16, 2016 | 516.67 | 517.99 | 510.07 | 511.51 | 2,065 | +0.66(+0.13%) |
May 13, 2016 | 513.88 | 517.99 | 508.56 | 510.85 | 2,239 | -7.46(-1.44%) |
May 12, 2016 | 506.15 | 523.18 | 506.15 | 518.31 | 878 | +14.48(+2.87%) |
May 11, 2016 | 503.00 | 507.52 | 500.00 | 503.83 | 3,953 | +0.83(+0.17%) |
May 10, 2016 | 504.70 | 506.53 | 500.00 | 503.00 | 1,250 | +0.99(+0.20%) |
May 09, 2016 | 502.89 | 504.61 | 500.00 | 502.01 | 2,392 | -2.79(-0.55%) |
May 06, 2016 | 499.40 | 509.43 | 494.36 | 504.80 | 2,199 | +4.02(+0.80%) |
May 05, 2016 | 509.60 | 511.00 | 495.00 | 500.78 | 9,046 | -6.96(-1.37%) |
May 04, 2016 | 509.00 | 513.00 | 503.07 | 507.74 | 2,006 | -6.56(-1.28%) |
May 03, 2016 | 518.50 | 521.38 | 509.01 | 514.30 | 6,908 | -9.70(-1.85%) |
May 02, 2016 | 537.33 | 540.17 | 518.51 | 524.00 | 4,019 | -13.92(-2.59%) |
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%) |