Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 450.33 | 450.67 | 438.00 | 438.00 | 5,729 | -12.40(-2.75%) |
May 30, 2017 | 451.37 | 453.05 | 449.50 | 450.40 | 5,501 | -2.06(-0.46%) |
May 26, 2017 | 453.34 | 456.24 | 451.00 | 452.46 | 4,914 | -0.74(-0.16%) |
May 25, 2017 | 450.06 | 458.00 | 450.06 | 453.20 | 12,747 | -0.91(-0.20%) |
May 24, 2017 | 444.10 | 454.94 | 441.01 | 454.11 | 7,867 | +8.81(+1.98%) |
May 23, 2017 | 443.80 | 449.96 | 440.33 | 445.30 | 5,749 | +4.56(+1.03%) |
May 22, 2017 | 442.51 | 442.90 | 440.58 | 440.74 | 2,696 | -2.80(-0.63%) |
May 19, 2017 | 437.04 | 443.54 | 437.04 | 443.54 | 4,288 | +6.50(+1.49%) |
May 18, 2017 | 439.00 | 443.54 | 433.39 | 437.04 | 4,393 | -3.69(-0.84%) |
May 17, 2017 | 446.13 | 448.00 | 438.49 | 440.73 | 4,180 | -6.20(-1.39%) |
May 16, 2017 | 450.73 | 453.21 | 446.93 | 446.93 | 4,660 | -2.43(-0.54%) |
May 15, 2017 | 446.17 | 450.00 | 443.60 | 449.36 | 9,384 | +6.15(+1.39%) |
May 12, 2017 | 441.83 | 443.93 | 440.16 | 443.20 | 3,339 | -0.82(-0.18%) |
May 11, 2017 | 444.14 | 444.47 | 441.00 | 444.02 | 2,856 | +0.96(+0.22%) |
May 10, 2017 | 442.38 | 445.19 | 439.96 | 443.06 | 22,874 | +2.55(+0.58%) |
May 09, 2017 | 451.00 | 453.29 | 440.51 | 440.51 | 10,202 | -12.36(-2.73%) |
May 08, 2017 | 454.25 | 455.00 | 450.20 | 452.87 | 2,819 | -1.69(-0.37%) |
May 05, 2017 | 450.50 | 456.49 | 449.78 | 454.56 | 3,622 | +2.94(+0.65%) |
May 04, 2017 | 452.93 | 453.99 | 448.56 | 451.62 | 8,621 | +0.62(+0.14%) |
May 03, 2017 | 451.08 | 455.55 | 449.00 | 451.00 | 9,916 | +0.00(+0.00%) |
May 02, 2017 | 452.00 | 453.76 | 450.00 | 451.00 | 6,840 | -1.00(-0.22%) |
May 01, 2017 | 456.80 | 457.00 | 451.04 | 452.00 | 9,233 | -4.46(-0.98%) |
Apr 28, 2017 | 455.66 | 456.97 | 448.67 | 456.46 | 22,469 | -0.51(-0.11%) |
Apr 27, 2017 | 460.00 | 460.33 | 455.00 | 456.97 | 9,856 | -1.03(-0.22%) |
Apr 26, 2017 | 462.10 | 462.10 | 457.26 | 458.00 | 4,871 | -2.60(-0.56%) |
Apr 25, 2017 | 457.00 | 462.32 | 455.76 | 460.60 | 11,071 | +2.71(+0.59%) |
Apr 24, 2017 | 454.80 | 459.50 | 454.80 | 457.89 | 3,281 | +3.88(+0.86%) |
Apr 21, 2017 | 451.58 | 454.62 | 449.75 | 454.01 | 7,082 | +2.01(+0.44%) |
Apr 20, 2017 | 450.23 | 453.44 | 450.00 | 452.00 | 2,935 | +3.00(+0.67%) |
Apr 19, 2017 | 455.92 | 456.76 | 449.00 | 449.00 | 10,439 | -7.92(-1.73%) |
Apr 18, 2017 | 462.41 | 463.50 | 456.92 | 456.92 | 25,156 | -6.58(-1.42%) |
Apr 17, 2017 | 460.00 | 465.71 | 459.01 | 463.50 | 6,536 | +4.94(+1.08%) |
Apr 13, 2017 | 462.71 | 466.00 | 458.56 | 458.56 | 8,645 | -3.58(-0.77%) |
Apr 12, 2017 | 462.50 | 465.00 | 461.04 | 462.14 | 16,862 | +2.76(+0.60%) |
Apr 11, 2017 | 459.34 | 460.81 | 455.11 | 459.38 | 9,200 | +1.28(+0.28%) |
Apr 10, 2017 | 457.35 | 460.00 | 454.38 | 458.10 | 10,841 | +2.55(+0.56%) |
Apr 07, 2017 | 459.34 | 459.34 | 454.00 | 455.55 | 2,002 | +0.00(+0.00%) |
Apr 06, 2017 | 455.90 | 457.76 | 454.00 | 455.55 | 2,306 | +2.05(+0.45%) |
Apr 05, 2017 | 461.22 | 466.46 | 453.06 | 453.50 | 6,315 | -6.61(-1.44%) |
Apr 04, 2017 | 455.25 | 460.63 | 452.50 | 460.11 | 2,183 | +1.09(+0.24%) |
Apr 03, 2017 | 455.00 | 459.21 | 455.00 | 459.01 | 2,980 | +2.71(+0.59%) |
Mar 31, 2017 | 461.90 | 466.42 | 455.97 | 456.31 | 2,366 | -7.69(-1.66%) |
Mar 30, 2017 | 464.00 | 466.03 | 457.00 | 464.00 | 1,697 | -0.18(-0.04%) |
Mar 29, 2017 | 468.19 | 470.39 | 460.00 | 464.18 | 10,532 | -1.99(-0.43%) |
Mar 28, 2017 | 465.00 | 468.20 | 462.00 | 466.17 | 24,821 | +5.17(+1.12%) |
Mar 27, 2017 | 460.50 | 465.00 | 458.24 | 461.00 | 8,340 | +0.50(+0.11%) |
Mar 24, 2017 | 463.25 | 466.10 | 460.50 | 460.50 | 67,050 | -2.75(-0.59%) |
Mar 23, 2017 | 465.00 | 466.65 | 462.18 | 463.25 | 3,051 | -4.75(-1.01%) |
Mar 22, 2017 | 462.40 | 468.18 | 462.18 | 468.00 | 4,030 | +3.56(+0.77%) |
Mar 21, 2017 | 469.12 | 470.04 | 461.44 | 464.44 | 3,091 | -2.25(-0.48%) |
Mar 20, 2017 | 466.00 | 468.37 | 463.35 | 466.69 | 5,686 | +0.67(+0.14%) |
Mar 17, 2017 | 465.41 | 468.38 | 463.50 | 466.02 | 2,336 | +0.52(+0.11%) |
Mar 16, 2017 | 471.58 | 474.50 | 464.20 | 465.50 | 4,259 | -5.00(-1.06%) |
Mar 15, 2017 | 468.92 | 471.58 | 464.77 | 470.50 | 11,130 | +2.72(+0.58%) |
Mar 14, 2017 | 463.99 | 468.02 | 463.99 | 467.78 | 2,839 | +2.02(+0.43%) |
Mar 13, 2017 | 464.88 | 470.22 | 463.00 | 465.76 | 7,504 | +1.37(+0.30%) |
Mar 10, 2017 | 466.72 | 470.00 | 463.50 | 464.39 | 5,692 | -0.60(-0.13%) |
Mar 09, 2017 | 465.00 | 468.49 | 463.09 | 464.99 | 4,847 | +2.67(+0.58%) |
Mar 08, 2017 | 460.66 | 466.87 | 459.67 | 462.32 | 6,492 | -3.99(-0.86%) |
Mar 07, 2017 | 463.48 | 467.30 | 461.50 | 466.31 | 11,973 | +3.54(+0.76%) |
Mar 06, 2017 | 460.68 | 463.55 | 459.32 | 462.77 | 5,450 | -0.01(-0.00%) |
Mar 03, 2017 | 458.00 | 462.78 | 456.69 | 462.78 | 7,353 | +4.78(+1.04%) |
Mar 02, 2017 | 455.98 | 461.01 | 454.01 | 458.00 | 9,343 | -0.01(-0.00%) |