Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 603.22 | 606.50 | 597.17 | 600.12 | 0 | +1.55(+0.26%) |
May 27, 2016 | 598.57 | 598.57 | 598.57 | 598.57 | 0 | -0.06(-0.01%) |
May 26, 2016 | 598.33 | 602.09 | 595.31 | 598.63 | 0 | +4.63(+0.78%) |
May 25, 2016 | 592.72 | 598.75 | 588.44 | 594.00 | 0 | +2.74(+0.46%) |
May 24, 2016 | 589.67 | 595.03 | 586.25 | 591.26 | 0 | +5.00(+0.85%) |
May 23, 2016 | 588.36 | 591.60 | 584.60 | 586.26 | 0 | -5.17(-0.87%) |
May 20, 2016 | 593.96 | 597.66 | 589.20 | 591.43 | 0 | +0.08(+0.01%) |
May 19, 2016 | 591.67 | 595.05 | 585.00 | 591.36 | 0 | -0.85(-0.14%) |
May 18, 2016 | 600.45 | 604.46 | 590.21 | 592.21 | 0 | -14.43(-2.38%) |
May 17, 2016 | 608.47 | 611.82 | 601.99 | 606.63 | 0 | -4.11(-0.67%) |
May 16, 2016 | 607.26 | 614.17 | 599.61 | 610.74 | 0 | +2.37(+0.39%) |
May 13, 2016 | 615.80 | 618.54 | 606.13 | 608.38 | 0 | -14.06(-2.26%) |
May 12, 2016 | 622.47 | 627.43 | 617.24 | 622.44 | 0 | +1.96(+0.32%) |
May 11, 2016 | 621.52 | 624.54 | 616.12 | 620.47 | 0 | -1.10(-0.18%) |
May 10, 2016 | 618.10 | 623.85 | 613.30 | 621.58 | 0 | +1.53(+0.25%) |
May 09, 2016 | 621.81 | 625.12 | 613.20 | 620.04 | 0 | +0.51(+0.08%) |
May 06, 2016 | 616.05 | 622.74 | 613.13 | 619.53 | 0 | +3.31(+0.54%) |
May 05, 2016 | 619.98 | 623.24 | 613.88 | 616.22 | 0 | -3.51(-0.57%) |
May 04, 2016 | 616.64 | 623.29 | 613.78 | 619.73 | 0 | -2.11(-0.34%) |
May 03, 2016 | 624.83 | 628.30 | 616.67 | 621.84 | 0 | -9.70(-1.54%) |
May 02, 2016 | 631.71 | 636.59 | 624.40 | 631.54 | 0 | -3.43(-0.54%) |
Apr 29, 2016 | 629.33 | 638.10 | 623.63 | 634.97 | 0 | +3.65(+0.58%) |
Apr 28, 2016 | 626.83 | 639.19 | 622.32 | 631.32 | 0 | +3.73(+0.59%) |
Apr 27, 2016 | 625.47 | 632.89 | 620.46 | 627.59 | 0 | -63.84(-9.23%) |
Apr 26, 2016 | 692.82 | 696.22 | 686.04 | 691.43 | 0 | +8.10(+1.18%) |
Apr 25, 2016 | 687.98 | 690.68 | 680.18 | 683.33 | 0 | -6.33(-0.92%) |
Apr 22, 2016 | 688.51 | 693.39 | 684.01 | 689.66 | 0 | +1.72(+0.25%) |
Apr 21, 2016 | 694.75 | 697.60 | 682.35 | 687.95 | 0 | -10.68(-1.53%) |
Apr 20, 2016 | 704.21 | 706.19 | 695.82 | 698.62 | 0 | -10.37(-1.46%) |
Apr 19, 2016 | 699.64 | 711.39 | 697.26 | 709.00 | 0 | +12.49(+1.79%) |
Apr 18, 2016 | 694.57 | 702.09 | 690.12 | 696.51 | 0 | -6.63(-0.94%) |
Apr 15, 2016 | 699.05 | 705.47 | 696.40 | 703.14 | 0 | +2.60(+0.37%) |
Apr 14, 2016 | 705.08 | 707.20 | 696.15 | 700.54 | 0 | -8.88(-1.25%) |
Apr 13, 2016 | 708.61 | 712.60 | 704.82 | 709.42 | 0 | +5.74(+0.82%) |
Apr 12, 2016 | 695.85 | 705.58 | 692.63 | 703.68 | 0 | +8.87(+1.28%) |
Apr 11, 2016 | 694.26 | 701.11 | 689.59 | 694.81 | 0 | +10.55(+1.54%) |
Apr 08, 2016 | 684.77 | 691.83 | 679.30 | 684.25 | 0 | +11.43(+1.70%) |
Apr 07, 2016 | 673.09 | 679.74 | 669.17 | 672.82 | 0 | -0.58(-0.09%) |
Apr 06, 2016 | 678.56 | 682.10 | 668.82 | 673.40 | 0 | -4.45(-0.66%) |
Apr 05, 2016 | 683.58 | 686.18 | 676.02 | 677.85 | 0 | -11.08(-1.61%) |
Apr 04, 2016 | 696.70 | 699.06 | 686.84 | 688.93 | 0 | -11.42(-1.63%) |
Apr 01, 2016 | 690.56 | 702.54 | 686.02 | 700.34 | 0 | -1.30(-0.19%) |
Mar 31, 2016 | 703.40 | 709.69 | 698.05 | 701.65 | 0 | +0.66(+0.09%) |
Mar 30, 2016 | 700.56 | 708.22 | 696.08 | 700.99 | 0 | +7.66(+1.11%) |
Mar 29, 2016 | 683.35 | 695.08 | 679.80 | 693.33 | 0 | +8.14(+1.19%) |
Mar 28, 2016 | 683.11 | 688.45 | 679.06 | 685.18 | 0 | +2.37(+0.35%) |
Mar 24, 2016 | 682.81 | 682.81 | 682.81 | 682.81 | 0 | +5.19(+0.77%) |
Mar 23, 2016 | 685.85 | 686.78 | 675.56 | 677.62 | 0 | -13.28(-1.92%) |
Mar 22, 2016 | 691.38 | 695.95 | 686.00 | 690.90 | 0 | -6.69(-0.96%) |
Mar 21, 2016 | 696.09 | 702.87 | 694.08 | 697.59 | 0 | -0.55(-0.08%) |
Mar 18, 2016 | 698.27 | 701.81 | 693.45 | 698.14 | 0 | +6.26(+0.90%) |
Mar 17, 2016 | 683.97 | 695.75 | 681.14 | 691.88 | 0 | +15.28(+2.26%) |
Mar 16, 2016 | 665.92 | 677.85 | 661.02 | 676.60 | 0 | +12.54(+1.89%) |
Mar 15, 2016 | 665.31 | 670.93 | 658.98 | 664.06 | 0 | -9.47(-1.41%) |
Mar 14, 2016 | 675.10 | 679.85 | 669.21 | 673.52 | 0 | -3.09(-0.46%) |
Mar 11, 2016 | 672.41 | 679.51 | 670.26 | 676.61 | 0 | +10.23(+1.53%) |
Mar 10, 2016 | 664.02 | 670.53 | 655.85 | 666.38 | 0 | +7.83(+1.19%) |
Mar 09, 2016 | 658.76 | 664.70 | 654.38 | 658.55 | 0 | +5.79(+0.89%) |
Mar 08, 2016 | 650.35 | 657.04 | 645.33 | 652.76 | 0 | -0.45(-0.07%) |
Mar 07, 2016 | 654.92 | 661.54 | 650.03 | 653.22 | 0 | -16.54(-2.47%) |
Mar 04, 2016 | 668.76 | 674.93 | 661.53 | 669.76 | 0 | +4.63(+0.70%) |
Mar 03, 2016 | 656.83 | 666.48 | 648.63 | 665.13 | 0 | +9.92(+1.51%) |
Mar 02, 2016 | 646.09 | 657.74 | 641.75 | 655.21 | 0 | +9.22(+1.43%) |