Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 527.85 | 527.85 | 531.00 | 0 | -3.01(-0.56%) | |
May 30, 2016 | 533.49 | 533.49 | 534.01 | 0 | +9.30(+1.77%) | |
May 29, 2016 | 527.25 | 527.25 | 524.71 | 0 | -2.79(-0.53%) | |
May 28, 2016 | 454.96 | 454.96 | 527.50 | 0 | +56.55(+12.01%) | |
May 27, 2016 | 454.96 | 454.96 | 470.95 | 0 | +16.22(+3.57%) | |
May 26, 2016 | 454.96 | 454.96 | 454.73 | 0 | +2.95(+0.65%) | |
May 25, 2016 | 450.98 | 450.98 | 451.78 | 0 | +5.07(+1.13%) | |
May 24, 2016 | 447.50 | 447.50 | 446.71 | 0 | +2.16(+0.49%) | |
May 23, 2016 | 444.77 | 444.77 | 444.55 | 0 | +2.01(+0.45%) | |
May 22, 2016 | 443.30 | 443.30 | 442.54 | 0 | -3.60(-0.81%) | |
May 21, 2016 | 442.06 | 442.06 | 446.14 | 0 | +1.83(+0.41%) | |
May 20, 2016 | 442.06 | 442.06 | 444.31 | 0 | +2.01(+0.45%) | |
May 19, 2016 | 442.06 | 442.06 | 442.30 | 0 | -12.89(-2.83%) | |
May 18, 2016 | 456.34 | 456.34 | 455.19 | 0 | +1.83(+0.40%) | |
May 17, 2016 | 454.59 | 454.59 | 453.36 | 0 | -3.63(-0.79%) | |
May 16, 2016 | 456.24 | 456.24 | 456.99 | 0 | -5.27(-1.14%) | |
May 15, 2016 | 462.67 | 462.67 | 462.26 | 0 | +3.16(+0.69%) | |
May 14, 2016 | 453.78 | 453.78 | 459.10 | 0 | +1.61(+0.35%) | |
May 13, 2016 | 453.78 | 453.78 | 457.49 | 0 | +1.65(+0.36%) | |
May 12, 2016 | 453.78 | 453.78 | 455.84 | 0 | +1.33(+0.29%) | |
May 11, 2016 | 453.11 | 453.11 | 454.51 | 0 | +2.46(+0.54%) | |
May 10, 2016 | 454.53 | 454.53 | 452.05 | 0 | -12.19(-2.63%) | |
May 09, 2016 | 461.69 | 461.69 | 464.24 | 0 | +2.33(+0.50%) | |
May 08, 2016 | 461.30 | 461.30 | 461.91 | 0 | -0.17(-0.04%) | |
May 07, 2016 | 450.16 | 450.16 | 462.08 | 0 | -0.79(-0.17%) | |
May 06, 2016 | 450.16 | 450.16 | 462.87 | 0 | +12.59(+2.80%) | |
May 05, 2016 | 450.16 | 450.16 | 450.28 | 0 | +1.32(+0.29%) | |
May 04, 2016 | 448.20 | 448.20 | 448.96 | 0 | -3.72(-0.82%) | |
May 03, 2016 | 452.11 | 452.11 | 452.68 | 0 | +7.07(+1.59%) | |
May 02, 2016 | 446.81 | 446.81 | 445.61 | 0 | -11.01(-2.41%) | |
May 01, 2016 | 456.48 | 456.48 | 456.62 | 0 | +3.63(+0.80%) | |
Apr 30, 2016 | 450.65 | 450.65 | 452.99 | 0 | -4.81(-1.05%) | |
Apr 29, 2016 | 450.65 | 450.65 | 457.80 | 0 | +6.41(+1.42%) | |
Apr 28, 2016 | 450.65 | 450.65 | 451.39 | 0 | +5.29(+1.19%) | |
Apr 27, 2016 | 451.01 | 451.01 | 446.10 | 0 | -24.35(-5.18%) | |
Apr 26, 2016 | 469.96 | 469.96 | 470.45 | 0 | +2.62(+0.56%) | |
Apr 25, 2016 | 470.77 | 470.77 | 467.83 | 0 | +3.93(+0.85%) | |
Apr 24, 2016 | 462.31 | 462.31 | 463.90 | 0 | +9.97(+2.20%) | |
Apr 23, 2016 | 450.89 | 450.89 | 453.93 | 0 | +5.71(+1.27%) | |
Apr 22, 2016 | 450.89 | 450.89 | 448.22 | 0 | -4.57(-1.01%) | |
Apr 21, 2016 | 450.89 | 450.89 | 452.79 | 0 | +9.94(+2.24%) | |
Apr 20, 2016 | 442.11 | 442.11 | 442.85 | 0 | +6.27(+1.44%) | |
Apr 19, 2016 | 432.63 | 432.63 | 436.58 | 0 | +7.03(+1.64%) | |
Apr 18, 2016 | 429.73 | 429.73 | 429.55 | 0 | -1.37(-0.32%) | |
Apr 17, 2016 | 430.18 | 430.18 | 430.92 | 0 | -2.67(-0.62%) | |
Apr 16, 2016 | 425.87 | 425.87 | 433.59 | 0 | +2.67(+0.62%) | |
Apr 15, 2016 | 425.87 | 425.87 | 430.92 | 0 | +4.80(+1.13%) | |
Apr 14, 2016 | 425.87 | 425.87 | 426.12 | 0 | +0.59(+0.14%) | |
Apr 13, 2016 | 425.73 | 425.73 | 425.53 | 0 | -2.36(-0.55%) | |
Apr 12, 2016 | 427.74 | 427.74 | 427.89 | 0 | +4.55(+1.07%) | |
Apr 11, 2016 | 423.19 | 423.19 | 423.34 | 0 | -0.14(-0.03%) | |
Apr 10, 2016 | 423.26 | 423.26 | 423.48 | 0 | +3.99(+0.95%) | |
Apr 09, 2016 | 422.06 | 422.06 | 419.49 | 0 | +0.54(+0.13%) | |
Apr 08, 2016 | 422.06 | 422.06 | 418.95 | 0 | -2.62(-0.62%) | |
Apr 07, 2016 | 422.06 | 422.06 | 421.57 | 0 | -0.02(-0.00%) | |
Apr 06, 2016 | 421.60 | 421.60 | 421.59 | 0 | -0.80(-0.19%) | |
Apr 05, 2016 | 420.93 | 420.93 | 422.39 | 0 | +3.08(+0.73%) | |
Apr 04, 2016 | 419.07 | 419.07 | 419.31 | 0 | -0.76(-0.18%) | |
Apr 03, 2016 | 419.37 | 419.37 | 420.07 | 0 | +0.16(+0.04%) | |
Apr 02, 2016 | 416.61 | 416.61 | 419.91 | 0 | +2.58(+0.62%) | |
Apr 01, 2016 | 416.61 | 416.61 | 417.33 | 0 | +0.89(+0.21%) | |
Mar 31, 2016 | 416.61 | 416.61 | 416.44 | 0 | +4.34(+1.05%) | |
Mar 30, 2016 | 412.19 | 412.19 | 412.10 | 0 | -4.39(-1.05%) | |
Mar 29, 2016 | 415.54 | 415.54 | 416.49 | 0 | -6.22(-1.47%) | |
Mar 28, 2016 | 421.80 | 421.80 | 422.71 | 0 | -2.32(-0.55%) | |
Mar 27, 2016 | 425.05 | 425.05 | 425.03 | 0 | +8.24(+1.98%) | |
Mar 26, 2016 | 416.23 | 416.23 | 416.79 | 0 | +0.22(+0.05%) | |
Mar 25, 2016 | 416.23 | 416.23 | 416.57 | 0 | +3.02(+0.73%) | |
Mar 24, 2016 | 416.23 | 416.23 | 413.55 | 0 | -3.75(-0.90%) | |
Mar 23, 2016 | 418.80 | 418.80 | 417.30 | 0 | +0.88(+0.21%) | |
Mar 22, 2016 | 416.69 | 416.69 | 416.42 | 0 | +5.04(+1.23%) | |
Mar 21, 2016 | 411.43 | 411.43 | 411.38 | 0 | -2.25(-0.54%) | |
Mar 20, 2016 | 413.74 | 413.74 | 413.63 | 0 | +3.09(+0.75%) | |
Mar 19, 2016 | 418.32 | 418.32 | 410.54 | 0 | +0.55(+0.13%) | |
Mar 18, 2016 | 418.32 | 418.32 | 409.99 | 0 | -8.51(-2.03%) | |
Mar 17, 2016 | 418.32 | 418.32 | 418.50 | 0 | +2.50(+0.60%) | |
Mar 16, 2016 | 415.67 | 415.67 | 416.00 | 0 | +1.15(+0.28%) | |
Mar 15, 2016 | 415.37 | 415.37 | 414.85 | 0 | +0.82(+0.20%) | |
Mar 14, 2016 | 413.69 | 413.69 | 414.03 | 0 | +0.80(+0.19%) | |
Mar 13, 2016 | 413.00 | 413.00 | 413.23 | 0 | +2.87(+0.70%) | |
Mar 12, 2016 | 415.33 | 415.33 | 410.36 | 0 | -8.62(-2.06%) | |
Mar 11, 2016 | 415.33 | 415.33 | 418.98 | 0 | +2.73(+0.66%) | |
Mar 10, 2016 | 415.33 | 415.33 | 416.25 | 0 | +3.42(+0.83%) | |
Mar 09, 2016 | 411.95 | 411.95 | 412.83 | 0 | +1.39(+0.34%) | |
Mar 08, 2016 | 411.47 | 411.47 | 411.44 | 0 | -3.44(-0.83%) | |
Mar 07, 2016 | 414.04 | 414.04 | 414.88 | 0 | +11.38(+2.82%) | |
Mar 06, 2016 | 407.00 | 407.00 | 403.50 | 0 | +6.70(+1.69%) | |
Mar 05, 2016 | 429.18 | 429.18 | 396.80 | 0 | -12.13(-2.97%) |