Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 543.25 | 511.56 | 523.53 | 0 | -2.45(-0.47%) | |
May 30, 2016 | 535.21 | 508.81 | 525.98 | 0 | +14.18(+2.77%) | |
May 29, 2016 | 542.50 | 488.50 | 511.80 | 0 | -3.83(-0.74%) | |
May 28, 2016 | 519.54 | 467.29 | 515.62 | 0 | +44.79(+9.51%) | |
May 27, 2016 | 476.08 | 451.02 | 470.83 | 0 | +19.42(+4.30%) | |
May 26, 2016 | 452.99 | 446.90 | 451.42 | 0 | +2.16(+0.48%) | |
May 25, 2016 | 450.19 | 444.84 | 449.26 | 0 | +3.20(+0.72%) | |
May 24, 2016 | 447.68 | 442.05 | 446.06 | 0 | +3.11(+0.70%) | |
May 23, 2016 | 444.20 | 437.15 | 442.94 | 0 | +3.92(+0.89%) | |
May 22, 2016 | 443.71 | 436.15 | 439.02 | 0 | -3.06(-0.69%) | |
May 21, 2016 | 444.24 | 437.27 | 442.09 | 0 | +1.18(+0.27%) | |
May 20, 2016 | 444.89 | 434.76 | 440.91 | 0 | -1.85(-0.42%) | |
May 19, 2016 | 454.43 | 441.52 | 442.76 | 0 | -10.96(-2.42%) | |
May 18, 2016 | 456.18 | 451.57 | 453.72 | 0 | +0.78(+0.17%) | |
May 17, 2016 | 455.54 | 451.58 | 452.94 | 0 | -1.38(-0.30%) | |
May 16, 2016 | 457.75 | 451.11 | 454.33 | 0 | -2.19(-0.48%) | |
May 15, 2016 | 459.04 | 453.56 | 456.52 | 0 | +0.88(+0.19%) | |
May 14, 2016 | 456.63 | 452.26 | 455.64 | 0 | +1.91(+0.42%) | |
May 13, 2016 | 455.91 | 450.99 | 453.73 | 0 | +0.12(+0.03%) | |
May 12, 2016 | 454.08 | 448.44 | 453.61 | 0 | +1.55(+0.34%) | |
May 11, 2016 | 455.69 | 448.52 | 452.06 | 0 | +3.21(+0.72%) | |
May 10, 2016 | 460.16 | 446.83 | 448.85 | 0 | -9.28(-2.02%) | |
May 09, 2016 | 461.40 | 452.81 | 458.13 | 0 | +3.02(+0.66%) | |
May 08, 2016 | 457.37 | 453.44 | 455.11 | 0 | -0.85(-0.19%) | |
May 07, 2016 | 458.00 | 453.44 | 455.95 | 0 | -0.61(-0.13%) | |
May 06, 2016 | 459.49 | 444.76 | 456.56 | 0 | +10.00(+2.24%) | |
May 05, 2016 | 447.75 | 443.06 | 446.56 | 0 | +2.41(+0.54%) | |
May 04, 2016 | 450.21 | 442.58 | 444.15 | 0 | -5.20(-1.16%) | |
May 03, 2016 | 450.05 | 440.29 | 449.35 | 0 | +6.82(+1.54%) | |
May 02, 2016 | 452.00 | 439.30 | 442.53 | 0 | -7.47(-1.66%) | |
May 01, 2016 | 452.38 | 446.04 | 450.00 | 0 | +3.63(+0.81%) | |
Apr 30, 2016 | 455.18 | 446.00 | 446.37 | 0 | -6.02(-1.33%) | |
Apr 29, 2016 | 453.71 | 443.46 | 452.38 | 0 | +6.08(+1.36%) | |
Apr 28, 2016 | 448.94 | 435.39 | 446.30 | 0 | -0.43(-0.10%) | |
Apr 27, 2016 | 465.35 | 445.21 | 446.73 | 0 | -16.77(-3.62%) | |
Apr 26, 2016 | 466.10 | 457.29 | 463.50 | 0 | +3.98(+0.87%) | |
Apr 25, 2016 | 463.90 | 450.14 | 459.52 | 0 | +7.21(+1.59%) | |
Apr 24, 2016 | 459.95 | 444.55 | 452.31 | 0 | +4.76(+1.06%) | |
Apr 23, 2016 | 448.12 | 439.98 | 447.56 | 0 | +5.66(+1.28%) | |
Apr 22, 2016 | 447.90 | 439.03 | 441.90 | 0 | -4.73(-1.06%) | |
Apr 21, 2016 | 448.06 | 437.00 | 446.63 | 0 | +7.19(+1.64%) | |
Apr 20, 2016 | 441.00 | 430.33 | 439.44 | 0 | +6.82(+1.58%) | |
Apr 19, 2016 | 433.41 | 424.62 | 432.62 | 0 | +5.81(+1.36%) | |
Apr 18, 2016 | 428.29 | 422.80 | 426.82 | 0 | +1.52(+0.36%) | |
Apr 17, 2016 | 429.62 | 422.12 | 425.30 | 0 | -4.16(-0.97%) | |
Apr 16, 2016 | 430.94 | 424.86 | 429.46 | 0 | +2.33(+0.55%) | |
Apr 15, 2016 | 428.50 | 421.49 | 427.12 | 0 | +4.72(+1.12%) | |
Apr 14, 2016 | 423.27 | 419.29 | 422.40 | 0 | +1.56(+0.37%) | |
Apr 13, 2016 | 423.85 | 419.77 | 420.85 | 0 | -1.67(-0.40%) | |
Apr 12, 2016 | 424.19 | 418.88 | 422.52 | 0 | +2.93(+0.70%) | |
Apr 11, 2016 | 420.60 | 416.00 | 419.59 | 0 | +1.21(+0.29%) | |
Apr 10, 2016 | 420.10 | 415.61 | 418.38 | 0 | +1.20(+0.29%) | |
Apr 09, 2016 | 417.95 | 412.00 | 417.19 | 0 | +0.87(+0.21%) | |
Apr 08, 2016 | 421.50 | 415.02 | 416.31 | 0 | -2.31(-0.55%) | |
Apr 07, 2016 | 420.46 | 416.55 | 418.62 | 0 | -1.19(-0.28%) | |
Apr 06, 2016 | 421.45 | 418.00 | 419.81 | 0 | -1.16(-0.28%) | |
Apr 05, 2016 | 422.00 | 416.03 | 420.98 | 0 | +3.02(+0.72%) | |
Apr 04, 2016 | 418.68 | 413.93 | 417.96 | 0 | +0.42(+0.10%) | |
Apr 03, 2016 | 418.47 | 415.07 | 417.54 | 0 | +0.05(+0.01%) | |
Apr 02, 2016 | 419.00 | 413.91 | 417.49 | 0 | +2.43(+0.59%) | |
Apr 01, 2016 | 416.00 | 411.71 | 415.06 | 0 | -0.20(-0.05%) | |
Mar 31, 2016 | 416.87 | 410.70 | 415.25 | 0 | +2.38(+0.58%) | |
Mar 30, 2016 | 415.99 | 408.80 | 412.88 | 0 | -2.06(-0.50%) | |
Mar 29, 2016 | 423.62 | 407.61 | 414.93 | 0 | -6.62(-1.57%) | |
Mar 28, 2016 | 424.23 | 418.83 | 421.55 | 0 | -2.02(-0.48%) | |
Mar 27, 2016 | 427.50 | 414.23 | 423.57 | 0 | +7.43(+1.78%) | |
Mar 26, 2016 | 416.95 | 413.00 | 416.15 | 0 | +0.86(+0.21%) | |
Mar 25, 2016 | 416.91 | 412.25 | 415.29 | 0 | +0.61(+0.15%) | |
Mar 24, 2016 | 418.06 | 412.61 | 414.68 | 0 | -1.95(-0.47%) | |
Mar 23, 2016 | 419.50 | 412.90 | 416.63 | 0 | +1.19(+0.29%) | |
Mar 22, 2016 | 416.93 | 410.18 | 415.44 | 0 | +4.45(+1.08%) | |
Mar 21, 2016 | 412.70 | 408.00 | 411.00 | 0 | -0.77(-0.19%) | |
Mar 20, 2016 | 414.50 | 407.33 | 411.76 | 0 | +2.29(+0.56%) | |
Mar 19, 2016 | 411.25 | 404.60 | 409.47 | 0 | +0.62(+0.15%) | |
Mar 18, 2016 | 418.19 | 403.47 | 408.85 | 0 | -8.89(-2.13%) | |
Mar 17, 2016 | 418.50 | 414.83 | 417.75 | 0 | +2.36(+0.57%) | |
Mar 16, 2016 | 416.77 | 412.97 | 415.39 | 0 | -0.12(-0.03%) | |
Mar 15, 2016 | 416.92 | 411.53 | 415.50 | 0 | +1.74(+0.42%) | |
Mar 14, 2016 | 415.91 | 410.15 | 413.77 | 0 | +0.45(+0.11%) | |
Mar 13, 2016 | 416.00 | 410.36 | 413.32 | 0 | +1.73(+0.42%) | |
Mar 12, 2016 | 419.21 | 407.67 | 411.59 | 0 | -6.21(-1.49%) | |
Mar 11, 2016 | 421.95 | 414.66 | 417.80 | 0 | +1.96(+0.47%) | |
Mar 10, 2016 | 416.69 | 409.31 | 415.84 | 0 | +2.86(+0.69%) | |
Mar 09, 2016 | 415.54 | 408.86 | 412.98 | 0 | +1.34(+0.33%) | |
Mar 08, 2016 | 415.50 | 408.01 | 411.64 | 0 | -2.79(-0.67%) | |
Mar 07, 2016 | 416.62 | 403.72 | 414.43 | 0 | +8.30(+2.04%) | |
Mar 06, 2016 | 413.65 | 395.83 | 406.13 | 0 | +5.23(+1.30%) | |
Mar 05, 2016 | 411.49 | 388.00 | 400.90 | 0 | -8.85(-2.16%) | |
Mar 04, 2016 | 424.85 | 407.77 | 409.75 | 0 | -10.39(-2.47%) | |
Mar 03, 2016 | 426.43 | 417.19 | 420.14 | 0 | -5.98(-1.40%) | |
Mar 02, 2016 | 435.50 | 425.30 | 426.12 | 0 | -7.11(-1.64%) |