Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 728.37 | 732.80 | 722.40 | 728.13 | 0 | -1.30(-0.18%) |
May 27, 2016 | 729.43 | 729.43 | 729.43 | 729.43 | 0 | +2.28(+0.31%) |
May 26, 2016 | 725.77 | 730.90 | 720.16 | 727.15 | 0 | +2.03(+0.28%) |
May 25, 2016 | 718.45 | 728.30 | 715.81 | 725.12 | 0 | +11.73(+1.64%) |
May 24, 2016 | 708.61 | 715.32 | 705.87 | 713.39 | 0 | +9.50(+1.35%) |
May 23, 2016 | 702.76 | 709.02 | 699.56 | 703.89 | 0 | +2.80(+0.40%) |
May 20, 2016 | 699.25 | 705.31 | 696.35 | 701.09 | 0 | +5.12(+0.74%) |
May 19, 2016 | 698.15 | 702.70 | 690.23 | 695.97 | 0 | -0.45(-0.07%) |
May 18, 2016 | 690.65 | 701.95 | 686.83 | 696.42 | 0 | +7.90(+1.15%) |
May 17, 2016 | 694.11 | 696.77 | 685.12 | 688.52 | 0 | -4.25(-0.61%) |
May 16, 2016 | 685.17 | 696.26 | 681.88 | 692.77 | 0 | +12.12(+1.78%) |
May 13, 2016 | 683.78 | 692.11 | 678.39 | 680.65 | 0 | -4.76(-0.70%) |
May 12, 2016 | 693.71 | 696.59 | 679.97 | 685.42 | 0 | -5.85(-0.85%) |
May 11, 2016 | 696.49 | 699.53 | 690.32 | 691.26 | 0 | -5.41(-0.78%) |
May 10, 2016 | 692.37 | 698.30 | 687.83 | 696.67 | 0 | +6.94(+1.01%) |
May 09, 2016 | 691.45 | 696.04 | 688.01 | 689.74 | 0 | -1.05(-0.15%) |
May 06, 2016 | 688.89 | 693.74 | 681.88 | 690.79 | 0 | +0.44(+0.06%) |
May 05, 2016 | 694.31 | 696.77 | 687.38 | 690.35 | 0 | -4.15(-0.60%) |
May 04, 2016 | 698.35 | 703.03 | 690.54 | 694.50 | 0 | -8.48(-1.21%) |
May 03, 2016 | 701.79 | 707.56 | 694.64 | 702.98 | 0 | -1.36(-0.19%) |
May 02, 2016 | 702.82 | 706.69 | 695.64 | 704.35 | 0 | +3.43(+0.49%) |
Apr 29, 2016 | 704.02 | 708.07 | 693.38 | 700.92 | 0 | -6.52(-0.92%) |
Apr 28, 2016 | 718.05 | 722.15 | 703.99 | 707.44 | 0 | -13.65(-1.89%) |
Apr 27, 2016 | 712.36 | 727.28 | 709.97 | 721.09 | 0 | -17.35(-2.35%) |
Apr 26, 2016 | 735.91 | 743.00 | 732.99 | 738.44 | 0 | -0.12(-0.02%) |
Apr 25, 2016 | 737.28 | 741.79 | 733.16 | 738.56 | 0 | -2.60(-0.35%) |
Apr 22, 2016 | 736.11 | 745.55 | 734.08 | 741.16 | 0 | +2.05(+0.28%) |
Apr 21, 2016 | 745.92 | 748.29 | 736.17 | 739.11 | 0 | -7.90(-1.06%) |
Apr 20, 2016 | 743.16 | 751.99 | 739.03 | 747.01 | 0 | +3.98(+0.54%) |
Apr 19, 2016 | 742.40 | 747.48 | 735.95 | 743.03 | 0 | +3.78(+0.51%) |
Apr 18, 2016 | 738.71 | 744.81 | 731.06 | 739.25 | 0 | -3.23(-0.43%) |
Apr 15, 2016 | 751.83 | 754.11 | 740.26 | 742.47 | 0 | -9.49(-1.26%) |
Apr 14, 2016 | 746.86 | 755.91 | 744.66 | 751.96 | 0 | +2.09(+0.28%) |
Apr 13, 2016 | 743.08 | 753.36 | 740.50 | 749.87 | 0 | +12.02(+1.63%) |
Apr 12, 2016 | 729.62 | 739.14 | 725.56 | 737.85 | 0 | +8.48(+1.16%) |
Apr 11, 2016 | 730.90 | 739.29 | 728.20 | 729.37 | 0 | +0.64(+0.09%) |
Apr 08, 2016 | 731.57 | 736.91 | 725.97 | 728.73 | 0 | +1.59(+0.22%) |
Apr 07, 2016 | 735.35 | 738.17 | 723.19 | 727.14 | 0 | -14.14(-1.91%) |
Apr 06, 2016 | 736.06 | 742.51 | 730.81 | 741.28 | 0 | +5.60(+0.76%) |
Apr 05, 2016 | 737.75 | 742.57 | 733.33 | 735.68 | 0 | -10.76(-1.44%) |
Apr 04, 2016 | 744.55 | 752.01 | 741.13 | 746.44 | 0 | +2.51(+0.34%) |
Apr 01, 2016 | 736.69 | 745.17 | 732.14 | 743.93 | 0 | +3.62(+0.49%) |
Mar 31, 2016 | 743.76 | 747.14 | 738.30 | 740.31 | 0 | -2.88(-0.39%) |
Mar 30, 2016 | 740.24 | 749.90 | 737.27 | 743.19 | 0 | +8.49(+1.16%) |
Mar 29, 2016 | 726.13 | 737.95 | 721.61 | 734.70 | 0 | +6.95(+0.96%) |
Mar 28, 2016 | 731.86 | 733.52 | 725.31 | 727.75 | 0 | -1.99(-0.27%) |
Mar 24, 2016 | 729.73 | 729.73 | 729.73 | 729.73 | 0 | -2.27(-0.31%) |
Mar 23, 2016 | 736.46 | 739.44 | 730.09 | 732.00 | 0 | -5.99(-0.81%) |
Mar 22, 2016 | 732.87 | 742.06 | 730.41 | 737.99 | 0 | +0.80(+0.11%) |
Mar 21, 2016 | 735.91 | 744.87 | 731.57 | 737.19 | 0 | +0.93(+0.13%) |
Mar 18, 2016 | 738.12 | 741.36 | 729.91 | 736.26 | 0 | +3.60(+0.49%) |
Mar 17, 2016 | 728.18 | 736.63 | 723.46 | 732.67 | 0 | +2.41(+0.33%) |
Mar 16, 2016 | 725.36 | 736.41 | 721.18 | 730.25 | 0 | +3.47(+0.48%) |
Mar 15, 2016 | 721.43 | 729.09 | 719.91 | 726.78 | 0 | +6.15(+0.85%) |
Mar 14, 2016 | 719.68 | 723.82 | 715.29 | 720.63 | 0 | -0.94(-0.13%) |
Mar 11, 2016 | 717.31 | 722.92 | 712.60 | 721.58 | 0 | +11.95(+1.68%) |
Mar 10, 2016 | 711.85 | 717.45 | 701.50 | 709.62 | 0 | +0.25(+0.03%) |
Mar 09, 2016 | 711.01 | 714.95 | 703.35 | 709.38 | 0 | +1.28(+0.18%) |
Mar 08, 2016 | 710.39 | 716.07 | 703.98 | 708.09 | 0 | -8.82(-1.23%) |
Mar 07, 2016 | 714.45 | 720.92 | 707.59 | 716.91 | 0 | -1.92(-0.27%) |
Mar 04, 2016 | 717.83 | 724.51 | 711.45 | 718.84 | 0 | +5.61(+0.79%) |
Mar 03, 2016 | 708.75 | 714.80 | 704.37 | 713.23 | 0 | +3.90(+0.55%) |
Mar 02, 2016 | 703.80 | 710.37 | 699.01 | 709.33 | 0 | +5.11(+0.73%) |