Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 442.00 | 442.00 | 437.20 | 438.00 | 270 | -2.80(-0.64%) |
May 27, 2016 | 456.00 | 440.80 | 440.80 | 440.80 | 125 | +1.60(+0.36%) |
May 26, 2016 | 438.40 | 444.40 | 434.00 | 439.20 | 228 | -0.40(-0.09%) |
May 25, 2016 | 433.20 | 442.00 | 433.20 | 439.60 | 116 | +0.00(+0.00%) |
May 24, 2016 | 435.20 | 439.60 | 430.80 | 439.60 | 175 | +4.40(+1.01%) |
May 23, 2016 | 442.80 | 446.80 | 430.00 | 435.20 | 278 | -12.10(-2.71%) |
May 20, 2016 | 448.00 | 450.04 | 440.00 | 447.30 | 353 | +11.70(+2.69%) |
May 19, 2016 | 442.86 | 451.20 | 426.00 | 435.60 | 436 | -11.60(-2.59%) |
May 18, 2016 | 434.80 | 454.96 | 434.80 | 447.20 | 185 | +14.80(+3.42%) |
May 17, 2016 | 442.00 | 446.00 | 430.80 | 432.40 | 152 | -4.40(-1.01%) |
May 16, 2016 | 439.20 | 441.60 | 434.40 | 436.80 | 180 | +1.60(+0.37%) |
May 13, 2016 | 419.20 | 441.60 | 419.20 | 435.20 | 356 | +1.60(+0.37%) |
May 12, 2016 | 452.00 | 475.20 | 423.60 | 433.60 | 678 | -30.00(-6.47%) |
May 11, 2016 | 400.40 | 472.80 | 400.40 | 463.60 | 155 | -9.60(-2.03%) |
May 10, 2016 | 477.60 | 477.60 | 458.80 | 473.20 | 226 | -6.80(-1.42%) |
May 09, 2016 | 481.20 | 485.46 | 464.00 | 480.00 | 317 | -2.00(-0.41%) |
May 06, 2016 | 497.20 | 503.60 | 442.00 | 482.00 | 623 | -10.40(-2.11%) |
May 05, 2016 | 495.98 | 513.20 | 492.40 | 492.40 | 196 | -6.80(-1.36%) |
May 04, 2016 | 494.00 | 503.60 | 492.40 | 499.20 | 266 | +3.20(+0.65%) |
May 03, 2016 | 504.40 | 504.40 | 421.60 | 496.00 | 989 | -11.20(-2.21%) |
May 02, 2016 | 509.60 | 524.00 | 505.20 | 507.20 | 365 | -5.60(-1.09%) |
Apr 29, 2016 | 519.60 | 520.00 | 509.60 | 512.80 | 108 | -9.20(-1.76%) |
Apr 28, 2016 | 526.80 | 526.80 | 506.40 | 522.00 | 48 | +11.60(+2.27%) |
Apr 27, 2016 | 512.40 | 516.00 | 501.60 | 510.40 | 228 | -2.40(-0.47%) |
Apr 26, 2016 | 523.20 | 523.20 | 512.40 | 512.80 | 422 | -10.40(-1.99%) |
Apr 25, 2016 | 529.20 | 529.20 | 523.20 | 523.20 | 39 | -6.40(-1.21%) |
Apr 22, 2016 | 520.00 | 533.00 | 518.80 | 529.60 | 298 | +8.13(+1.56%) |
Apr 21, 2016 | 536.80 | 545.14 | 519.60 | 521.47 | 438 | -14.93(-2.78%) |
Apr 20, 2016 | 552.80 | 563.20 | 536.00 | 536.40 | 550 | -14.00(-2.54%) |
Apr 19, 2016 | 553.60 | 566.00 | 550.40 | 550.40 | 900 | -1.20(-0.22%) |
Apr 18, 2016 | 533.60 | 558.00 | 512.40 | 551.60 | 1,486 | +33.60(+6.49%) |
Apr 15, 2016 | 502.00 | 527.60 | 502.00 | 518.00 | 1,235 | +12.00(+2.37%) |
Apr 14, 2016 | 494.40 | 506.76 | 494.40 | 506.00 | 545 | +14.00(+2.85%) |
Apr 13, 2016 | 486.20 | 501.20 | 486.20 | 492.00 | 376 | +11.20(+2.33%) |
Apr 12, 2016 | 483.20 | 490.80 | 475.60 | 480.80 | 234 | -1.20(-0.25%) |
Apr 11, 2016 | 489.60 | 501.60 | 482.00 | 482.00 | 288 | -2.00(-0.41%) |
Apr 08, 2016 | 496.00 | 500.00 | 484.00 | 484.00 | 245 | -15.60(-3.12%) |
Apr 07, 2016 | 500.00 | 508.80 | 496.40 | 499.60 | 575 | +3.00(+0.60%) |
Apr 06, 2016 | 498.40 | 500.00 | 483.80 | 496.60 | 641 | +3.40(+0.69%) |
Apr 05, 2016 | 492.40 | 506.00 | 479.60 | 493.20 | 1,154 | -2.00(-0.40%) |
Apr 04, 2016 | 492.40 | 500.40 | 492.00 | 495.20 | 1,242 | +8.80(+1.81%) |
Apr 01, 2016 | 481.20 | 490.00 | 460.00 | 486.40 | 383 | -3.60(-0.73%) |
Mar 31, 2016 | 481.20 | 490.00 | 454.00 | 490.00 | 1,196 | +12.40(+2.60%) |
Mar 30, 2016 | 486.00 | 488.00 | 467.20 | 477.60 | 1,311 | -7.20(-1.49%) |
Mar 29, 2016 | 469.60 | 485.20 | 447.20 | 484.80 | 639 | +22.80(+4.94%) |
Mar 28, 2016 | 452.40 | 462.00 | 452.00 | 462.00 | 130 | +5.60(+1.23%) |
Mar 24, 2016 | 440.00 | 456.40 | 456.40 | 456.40 | 120 | +4.00(+0.88%) |
Mar 23, 2016 | 452.20 | 460.80 | 442.80 | 452.40 | 530 | -10.80(-2.33%) |
Mar 22, 2016 | 461.60 | 468.40 | 458.00 | 463.20 | 91 | -2.00(-0.43%) |
Mar 21, 2016 | 465.60 | 471.60 | 460.00 | 465.20 | 156 | -6.80(-1.44%) |
Mar 18, 2016 | 483.60 | 483.60 | 466.80 | 472.00 | 845 | -10.00(-2.07%) |
Mar 17, 2016 | 488.80 | 490.40 | 469.20 | 482.00 | 260 | -5.20(-1.07%) |
Mar 16, 2016 | 481.20 | 495.20 | 479.60 | 487.20 | 288 | +1.20(+0.25%) |
Mar 15, 2016 | 488.00 | 493.16 | 484.00 | 486.00 | 406 | -3.60(-0.74%) |
Mar 14, 2016 | 476.60 | 500.00 | 463.60 | 489.60 | 475 | +13.20(+2.77%) |
Mar 11, 2016 | 457.20 | 476.40 | 457.20 | 476.40 | 378 | +22.00(+4.84%) |
Mar 10, 2016 | 474.80 | 475.60 | 435.00 | 454.40 | 955 | -20.00(-4.22%) |
Mar 09, 2016 | 485.60 | 485.60 | 467.80 | 474.40 | 349 | -16.80(-3.42%) |
Mar 08, 2016 | 516.00 | 516.40 | 480.00 | 491.20 | 1,699 | +33.60(+7.34%) |
Mar 07, 2016 | 445.20 | 457.60 | 436.80 | 457.60 | 299 | +22.80(+5.24%) |
Mar 04, 2016 | 421.60 | 438.40 | 421.60 | 434.80 | 167 | +20.00(+4.82%) |
Mar 03, 2016 | 421.60 | 425.20 | 414.80 | 414.80 | 219 | +5.20(+1.27%) |
Mar 02, 2016 | 399.20 | 424.00 | 398.40 | 409.60 | 757 | +9.20(+2.30%) |