Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 520.73 | 525.25 | 517.43 | 524.24 | 93,238 | +3.74(+0.72%) |
May 27, 2016 | 516.69 | 520.50 | 520.50 | 520.50 | 43,753 | +3.43(+0.66%) |
May 26, 2016 | 515.42 | 517.08 | 512.79 | 517.07 | 25,312 | +2.94(+0.57%) |
May 25, 2016 | 515.60 | 515.65 | 509.14 | 514.13 | 56,087 | -1.09(-0.21%) |
May 24, 2016 | 509.97 | 515.37 | 507.60 | 515.21 | 96,734 | +7.63(+1.50%) |
May 23, 2016 | 509.02 | 510.39 | 506.78 | 507.58 | 33,085 | -1.82(-0.36%) |
May 20, 2016 | 509.97 | 511.04 | 508.05 | 509.40 | 66,668 | +0.08(+0.01%) |
May 19, 2016 | 505.79 | 510.99 | 501.11 | 509.33 | 60,740 | +1.06(+0.21%) |
May 18, 2016 | 502.90 | 513.70 | 500.93 | 508.27 | 74,544 | +4.59(+0.91%) |
May 17, 2016 | 507.37 | 510.26 | 502.68 | 503.68 | 49,978 | -4.57(-0.90%) |
May 16, 2016 | 508.31 | 512.58 | 506.32 | 508.25 | 47,324 | +2.41(+0.48%) |
May 13, 2016 | 506.29 | 509.97 | 501.38 | 505.83 | 31,632 | -0.69(-0.14%) |
May 12, 2016 | 505.37 | 507.99 | 501.58 | 506.52 | 33,176 | +5.45(+1.09%) |
May 11, 2016 | 500.84 | 508.43 | 500.81 | 501.07 | 21,846 | -3.67(-0.73%) |
May 10, 2016 | 499.39 | 507.73 | 496.69 | 504.74 | 70,648 | +5.35(+1.07%) |
May 09, 2016 | 495.15 | 508.05 | 495.15 | 499.39 | 94,577 | -0.01(-0.00%) |
May 06, 2016 | 495.55 | 500.35 | 493.06 | 499.40 | 58,639 | +4.04(+0.82%) |
May 05, 2016 | 500.35 | 501.00 | 493.79 | 495.35 | 63,865 | -2.80(-0.56%) |
May 04, 2016 | 497.43 | 499.11 | 495.54 | 498.15 | 50,952 | -1.07(-0.21%) |
May 03, 2016 | 502.90 | 511.49 | 494.73 | 499.22 | 33,079 | -6.61(-1.31%) |
May 02, 2016 | 502.27 | 507.63 | 499.39 | 505.83 | 68,768 | +4.25(+0.85%) |
Apr 29, 2016 | 496.60 | 502.27 | 494.58 | 501.58 | 49,476 | +6.04(+1.22%) |
Apr 28, 2016 | 494.57 | 498.36 | 492.46 | 495.54 | 51,167 | -0.68(-0.14%) |
Apr 27, 2016 | 494.50 | 497.18 | 492.33 | 496.22 | 24,381 | -0.12(-0.02%) |
Apr 26, 2016 | 491.59 | 496.34 | 491.59 | 496.34 | 31,267 | +3.39(+0.69%) |
Apr 25, 2016 | 490.99 | 493.69 | 479.79 | 492.95 | 47,038 | -0.28(-0.06%) |
Apr 22, 2016 | 489.24 | 493.42 | 488.05 | 493.23 | 29,459 | +4.45(+0.91%) |
Apr 21, 2016 | 496.86 | 496.86 | 484.38 | 488.77 | 40,719 | -6.72(-1.36%) |
Apr 20, 2016 | 492.57 | 496.81 | 492.57 | 495.49 | 19,608 | +1.94(+0.39%) |
Apr 19, 2016 | 491.53 | 493.55 | 488.81 | 493.55 | 26,128 | +3.98(+0.81%) |
Apr 18, 2016 | 486.89 | 491.25 | 486.89 | 489.56 | 28,786 | +1.38(+0.28%) |
Apr 15, 2016 | 481.85 | 488.74 | 480.81 | 488.19 | 57,288 | +6.00(+1.24%) |
Apr 14, 2016 | 481.54 | 483.58 | 471.57 | 482.19 | 40,598 | -0.80(-0.17%) |
Apr 13, 2016 | 482.19 | 484.23 | 476.53 | 482.99 | 40,557 | +2.50(+0.52%) |
Apr 12, 2016 | 464.60 | 480.62 | 464.60 | 480.49 | 63,181 | +11.52(+2.46%) |
Apr 11, 2016 | 470.99 | 472.74 | 466.98 | 468.97 | 38,433 | -1.12(-0.24%) |
Apr 08, 2016 | 477.54 | 477.81 | 469.08 | 470.10 | 32,109 | -4.38(-0.92%) |
Apr 07, 2016 | 474.49 | 476.98 | 470.14 | 474.47 | 109,528 | -2.80(-0.59%) |
Apr 06, 2016 | 474.56 | 478.61 | 472.41 | 477.27 | 58,640 | +2.79(+0.59%) |
Apr 05, 2016 | 474.37 | 479.21 | 473.94 | 474.48 | 57,981 | -2.20(-0.46%) |
Apr 04, 2016 | 479.21 | 481.08 | 475.93 | 476.69 | 54,293 | -2.74(-0.57%) |
Apr 01, 2016 | 471.52 | 479.66 | 471.52 | 479.43 | 40,983 | +1.98(+0.42%) |
Mar 31, 2016 | 472.11 | 479.05 | 471.58 | 477.45 | 64,263 | +4.26(+0.90%) |
Mar 30, 2016 | 473.81 | 475.32 | 468.48 | 473.19 | 52,139 | +1.76(+0.37%) |
Mar 29, 2016 | 470.90 | 478.65 | 467.21 | 471.42 | 63,376 | -1.59(-0.34%) |
Mar 28, 2016 | 470.68 | 475.23 | 466.99 | 473.01 | 33,941 | +2.35(+0.50%) |
Mar 24, 2016 | 470.05 | 470.66 | 470.66 | 470.66 | 53,834 | -0.97(-0.21%) |
Mar 23, 2016 | 475.94 | 479.18 | 470.53 | 471.64 | 48,426 | -3.85(-0.81%) |
Mar 22, 2016 | 472.52 | 480.18 | 460.32 | 475.49 | 78,517 | +0.77(+0.16%) |
Mar 21, 2016 | 476.57 | 478.35 | 470.90 | 474.71 | 61,687 | -3.65(-0.76%) |
Mar 18, 2016 | 476.58 | 481.09 | 472.48 | 478.36 | 106,095 | +1.24(+0.26%) |
Mar 17, 2016 | 473.58 | 480.27 | 462.62 | 477.12 | 64,892 | +3.14(+0.66%) |
Mar 16, 2016 | 463.74 | 474.32 | 463.74 | 473.98 | 51,238 | +9.53(+2.05%) |
Mar 15, 2016 | 465.27 | 467.71 | 462.20 | 464.46 | 49,824 | -3.30(-0.71%) |
Mar 14, 2016 | 471.48 | 476.04 | 465.52 | 467.76 | 37,889 | -5.82(-1.23%) |
Mar 11, 2016 | 464.46 | 475.11 | 464.46 | 473.58 | 47,382 | +11.08(+2.40%) |
Mar 10, 2016 | 463.59 | 471.11 | 458.58 | 462.50 | 41,393 | -0.17(-0.04%) |
Mar 09, 2016 | 460.06 | 464.70 | 458.01 | 462.67 | 42,027 | +3.42(+0.74%) |
Mar 08, 2016 | 457.67 | 461.86 | 455.95 | 459.25 | 68,568 | -2.50(-0.54%) |
Mar 07, 2016 | 465.27 | 468.53 | 459.00 | 461.75 | 63,114 | -5.64(-1.21%) |
Mar 04, 2016 | 466.82 | 470.88 | 460.02 | 467.39 | 68,639 | +2.73(+0.59%) |
Mar 03, 2016 | 461.86 | 466.37 | 458.02 | 464.66 | 100,425 | +1.88(+0.41%) |
Mar 02, 2016 | 462.20 | 471.83 | 460.92 | 462.78 | 85,289 | -0.47(-0.10%) |