Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 816.45 | 827.46 | 810.57 | 822.17 | 0 | +7.09(+0.87%) |
May 27, 2016 | 815.07 | 815.07 | 815.07 | 815.07 | 0 | -2.01(-0.25%) |
May 26, 2016 | 826.76 | 828.86 | 814.34 | 817.09 | 0 | -8.28(-1.00%) |
May 25, 2016 | 820.01 | 831.44 | 815.23 | 825.37 | 0 | +13.34(+1.64%) |
May 24, 2016 | 807.33 | 818.66 | 801.29 | 812.03 | 0 | +8.27(+1.03%) |
May 23, 2016 | 811.38 | 819.95 | 799.88 | 803.76 | 0 | +17.17(+2.18%) |
May 20, 2016 | 780.73 | 795.57 | 779.46 | 786.59 | 0 | +3.94(+0.50%) |
May 19, 2016 | 786.68 | 794.61 | 776.90 | 782.65 | 0 | +13.98(+1.82%) |
May 18, 2016 | 775.03 | 779.15 | 765.70 | 768.67 | 0 | -7.41(-0.95%) |
May 17, 2016 | 771.01 | 788.72 | 768.77 | 776.08 | 0 | -0.17(-0.02%) |
May 16, 2016 | 775.67 | 782.33 | 770.30 | 776.25 | 0 | -1.56(-0.20%) |
May 13, 2016 | 773.89 | 784.34 | 768.64 | 777.81 | 0 | +5.28(+0.68%) |
May 12, 2016 | 785.95 | 789.71 | 764.33 | 772.53 | 0 | +26.42(+3.54%) |
May 11, 2016 | 750.66 | 754.00 | 743.88 | 746.11 | 0 | -4.21(-0.56%) |
May 10, 2016 | 739.85 | 754.05 | 735.55 | 750.32 | 0 | +10.65(+1.44%) |
May 09, 2016 | 742.91 | 747.85 | 736.99 | 739.67 | 0 | -4.62(-0.62%) |
May 06, 2016 | 741.82 | 749.79 | 738.96 | 744.29 | 0 | +0.78(+0.11%) |
May 05, 2016 | 762.31 | 764.65 | 741.38 | 743.50 | 0 | -16.44(-2.16%) |
May 04, 2016 | 764.96 | 769.17 | 754.38 | 759.94 | 0 | -9.00(-1.17%) |
May 03, 2016 | 775.30 | 778.32 | 765.43 | 768.94 | 0 | -13.72(-1.75%) |
May 02, 2016 | 776.43 | 786.21 | 771.57 | 782.66 | 0 | +9.41(+1.22%) |
Apr 29, 2016 | 772.51 | 779.79 | 767.37 | 773.25 | 0 | -0.65(-0.08%) |
Apr 28, 2016 | 767.51 | 782.63 | 763.05 | 773.89 | 0 | -3.61(-0.46%) |
Apr 27, 2016 | 776.04 | 783.40 | 771.99 | 777.50 | 0 | -4.19(-0.54%) |
Apr 26, 2016 | 782.80 | 784.97 | 774.27 | 781.69 | 0 | -0.36(-0.05%) |
Apr 25, 2016 | 779.87 | 790.50 | 776.60 | 782.05 | 0 | -0.61(-0.08%) |
Apr 22, 2016 | 782.59 | 787.39 | 776.06 | 782.65 | 0 | -2.58(-0.33%) |
Apr 21, 2016 | 783.51 | 794.12 | 779.17 | 785.23 | 0 | +0.52(+0.07%) |
Apr 20, 2016 | 785.97 | 791.46 | 777.35 | 784.71 | 0 | -1.30(-0.17%) |
Apr 19, 2016 | 764.14 | 788.27 | 761.86 | 786.01 | 0 | +24.33(+3.19%) |
Apr 18, 2016 | 754.24 | 763.79 | 752.56 | 761.69 | 0 | +6.83(+0.90%) |
Apr 15, 2016 | 754.63 | 758.05 | 741.52 | 754.86 | 0 | -1.24(-0.16%) |
Apr 14, 2016 | 761.39 | 762.83 | 753.21 | 756.10 | 0 | -5.85(-0.77%) |
Apr 13, 2016 | 753.25 | 763.77 | 750.50 | 761.95 | 0 | +11.29(+1.50%) |
Apr 12, 2016 | 746.29 | 753.22 | 739.47 | 750.66 | 0 | +6.07(+0.81%) |
Apr 11, 2016 | 746.46 | 750.60 | 742.24 | 744.60 | 0 | -0.04(-0.01%) |
Apr 08, 2016 | 745.02 | 751.95 | 740.87 | 744.64 | 0 | +5.04(+0.68%) |
Apr 07, 2016 | 741.77 | 746.56 | 735.67 | 739.60 | 0 | -6.98(-0.94%) |
Apr 06, 2016 | 740.15 | 748.25 | 733.60 | 746.58 | 0 | +3.41(+0.46%) |
Apr 05, 2016 | 746.46 | 750.20 | 738.30 | 743.17 | 0 | -6.24(-0.83%) |
Apr 04, 2016 | 755.79 | 759.05 | 746.47 | 749.41 | 0 | -6.44(-0.85%) |
Apr 01, 2016 | 751.53 | 757.51 | 742.60 | 755.85 | 0 | +3.01(+0.40%) |
Mar 31, 2016 | 769.28 | 771.44 | 749.60 | 752.83 | 0 | -15.40(-2.00%) |
Mar 30, 2016 | 770.99 | 777.44 | 765.03 | 768.23 | 0 | -0.48(-0.06%) |
Mar 29, 2016 | 758.66 | 770.09 | 753.79 | 768.70 | 0 | +7.82(+1.03%) |
Mar 28, 2016 | 758.30 | 764.95 | 754.50 | 760.89 | 0 | +3.66(+0.48%) |
Mar 24, 2016 | 757.22 | 757.22 | 757.22 | 757.22 | 0 | -3.33(-0.44%) |
Mar 23, 2016 | 766.28 | 768.93 | 754.57 | 760.55 | 0 | -6.90(-0.90%) |
Mar 22, 2016 | 771.89 | 774.69 | 761.67 | 767.45 | 0 | -9.70(-1.25%) |
Mar 21, 2016 | 781.25 | 784.24 | 773.88 | 777.16 | 0 | -5.87(-0.75%) |
Mar 18, 2016 | 784.12 | 789.51 | 778.16 | 783.03 | 0 | -1.69(-0.22%) |
Mar 17, 2016 | 774.07 | 789.84 | 772.45 | 784.72 | 0 | +13.77(+1.79%) |
Mar 16, 2016 | 759.44 | 774.30 | 756.53 | 770.95 | 0 | +7.55(+0.99%) |
Mar 15, 2016 | 761.98 | 765.87 | 753.27 | 763.40 | 0 | -3.78(-0.49%) |
Mar 14, 2016 | 767.35 | 772.09 | 760.71 | 767.18 | 0 | -4.43(-0.57%) |
Mar 11, 2016 | 766.60 | 776.33 | 763.05 | 771.62 | 0 | +10.13(+1.33%) |
Mar 10, 2016 | 767.56 | 770.92 | 754.10 | 761.48 | 0 | -4.25(-0.55%) |
Mar 09, 2016 | 763.04 | 772.56 | 758.47 | 765.73 | 0 | +3.78(+0.50%) |
Mar 08, 2016 | 762.55 | 769.69 | 753.26 | 761.95 | 0 | -0.40(-0.05%) |
Mar 07, 2016 | 749.12 | 769.16 | 747.71 | 762.35 | 0 | +12.67(+1.69%) |
Mar 04, 2016 | 743.55 | 755.59 | 738.02 | 749.67 | 0 | +2.51(+0.34%) |
Mar 03, 2016 | 744.01 | 751.00 | 739.63 | 747.16 | 0 | +2.67(+0.36%) |
Mar 02, 2016 | 745.30 | 759.33 | 732.39 | 744.49 | 0 | -20.65(-2.70%) |