Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 184.50 | 187.50 | 172.50 | 186.00 | 13,411 | +0.00(+0.00%) |
May 30, 2017 | 192.00 | 193.50 | 184.50 | 186.00 | 14,241 | -7.50(-3.88%) |
May 26, 2017 | 201.00 | 201.00 | 192.00 | 193.50 | 9,415 | -9.00(-4.44%) |
May 25, 2017 | 204.00 | 207.00 | 195.00 | 202.50 | 13,980 | +0.00(+0.00%) |
May 24, 2017 | 202.50 | 208.50 | 202.50 | 202.50 | 12,146 | +0.00(+0.00%) |
May 23, 2017 | 199.50 | 206.27 | 195.00 | 202.50 | 12,060 | +6.00(+3.05%) |
May 22, 2017 | 195.00 | 198.00 | 190.50 | 196.50 | 10,589 | +3.00(+1.55%) |
May 19, 2017 | 196.50 | 199.50 | 190.50 | 193.50 | 16,087 | -1.50(-0.77%) |
May 18, 2017 | 180.00 | 196.50 | 178.50 | 195.00 | 17,040 | +15.00(+8.33%) |
May 17, 2017 | 195.00 | 196.50 | 177.00 | 180.00 | 23,495 | -16.50(-8.40%) |
May 16, 2017 | 198.00 | 201.00 | 191.25 | 196.50 | 15,737 | +3.00(+1.55%) |
May 15, 2017 | 193.50 | 199.50 | 189.00 | 193.50 | 18,361 | +4.50(+2.38%) |
May 12, 2017 | 186.00 | 202.50 | 185.99 | 189.00 | 28,974 | +4.50(+2.44%) |
May 11, 2017 | 178.50 | 188.25 | 178.50 | 184.50 | 23,334 | +6.00(+3.36%) |
May 10, 2017 | 178.50 | 180.00 | 169.50 | 178.50 | 29,210 | -1.50(-0.83%) |
May 09, 2017 | 181.50 | 184.50 | 159.00 | 180.00 | 77,143 | -6.00(-3.23%) |
May 08, 2017 | 190.50 | 193.50 | 178.50 | 186.00 | 21,590 | -3.00(-1.59%) |
May 05, 2017 | 189.00 | 193.50 | 186.00 | 189.00 | 14,870 | +0.00(+0.00%) |
May 04, 2017 | 201.00 | 202.17 | 186.00 | 189.00 | 27,952 | -12.00(-5.97%) |
May 03, 2017 | 205.50 | 207.00 | 196.50 | 201.00 | 13,874 | -6.00(-2.90%) |
May 02, 2017 | 214.50 | 217.50 | 199.50 | 207.00 | 23,881 | -7.50(-3.50%) |
May 01, 2017 | 216.00 | 220.50 | 213.00 | 214.50 | 19,691 | -1.50(-0.69%) |
Apr 28, 2017 | 213.00 | 225.00 | 213.00 | 216.00 | 28,940 | +4.50(+2.13%) |
Apr 27, 2017 | 199.50 | 214.50 | 199.50 | 211.50 | 29,121 | +13.50(+6.82%) |
Apr 26, 2017 | 198.00 | 201.00 | 195.00 | 198.00 | 14,086 | +0.00(+0.00%) |
Apr 25, 2017 | 193.50 | 204.00 | 192.00 | 198.00 | 26,231 | +6.00(+3.12%) |
Apr 24, 2017 | 193.50 | 195.00 | 178.50 | 192.00 | 37,760 | -3.00(-1.54%) |
Apr 21, 2017 | 199.50 | 204.00 | 189.00 | 195.00 | 27,626 | -6.00(-2.99%) |
Apr 20, 2017 | 201.00 | 204.00 | 198.00 | 201.00 | 18,683 | +3.00(+1.52%) |
Apr 19, 2017 | 205.50 | 210.00 | 198.00 | 198.00 | 24,842 | -6.00(-2.94%) |
Apr 18, 2017 | 205.50 | 211.50 | 196.50 | 204.00 | 26,865 | -3.00(-1.45%) |
Apr 17, 2017 | 205.50 | 213.00 | 201.00 | 207.00 | 32,417 | +1.50(+0.73%) |
Apr 13, 2017 | 205.50 | 209.97 | 202.50 | 205.50 | 18,816 | -1.50(-0.72%) |
Apr 12, 2017 | 204.00 | 213.00 | 199.50 | 207.00 | 33,590 | +3.00(+1.47%) |
Apr 11, 2017 | 210.00 | 211.50 | 199.50 | 204.00 | 27,359 | -6.00(-2.86%) |
Apr 10, 2017 | 217.50 | 220.50 | 208.50 | 210.00 | 31,742 | -6.00(-2.78%) |
Apr 07, 2017 | 223.50 | 225.00 | 210.00 | 216.00 | 53,695 | -9.00(-4.00%) |
Apr 06, 2017 | 235.50 | 236.65 | 217.50 | 225.00 | 43,976 | -7.50(-3.23%) |
Apr 05, 2017 | 252.00 | 253.50 | 225.00 | 232.50 | 86,816 | -9.00(-3.73%) |
Apr 04, 2017 | 240.00 | 244.50 | 234.00 | 241.50 | 24,537 | +0.00(+0.00%) |
Apr 03, 2017 | 247.50 | 247.50 | 237.00 | 241.50 | 28,375 | -6.00(-2.42%) |
Mar 31, 2017 | 234.00 | 250.50 | 234.00 | 247.50 | 65,261 | +9.00(+3.77%) |
Mar 30, 2017 | 246.00 | 253.50 | 216.00 | 238.50 | 336,084 | -31.50(-11.67%) |
Mar 29, 2017 | 277.50 | 286.50 | 270.00 | 270.00 | 28,840 | -7.50(-2.70%) |
Mar 28, 2017 | 289.50 | 290.69 | 271.50 | 277.50 | 29,387 | -10.50(-3.65%) |
Mar 27, 2017 | 277.50 | 297.00 | 270.00 | 288.00 | 38,612 | +15.00(+5.49%) |
Mar 24, 2017 | 268.50 | 277.50 | 255.00 | 273.00 | 49,463 | +3.00(+1.11%) |
Mar 23, 2017 | 274.50 | 280.50 | 265.50 | 270.00 | 26,678 | -3.00(-1.10%) |
Mar 22, 2017 | 285.00 | 289.18 | 273.00 | 273.00 | 23,486 | -4.50(-1.62%) |
Mar 21, 2017 | 315.00 | 315.00 | 274.50 | 277.50 | 97,810 | -33.00(-10.63%) |
Mar 20, 2017 | 292.50 | 315.00 | 288.00 | 310.50 | 90,810 | +22.50(+7.81%) |
Mar 17, 2017 | 282.00 | 295.50 | 279.00 | 288.00 | 38,395 | +6.00(+2.13%) |
Mar 16, 2017 | 283.50 | 286.04 | 277.50 | 282.00 | 13,162 | -1.50(-0.53%) |
Mar 15, 2017 | 277.50 | 285.00 | 271.50 | 283.50 | 16,606 | +7.50(+2.72%) |
Mar 14, 2017 | 282.00 | 287.55 | 265.50 | 276.00 | 29,219 | -9.00(-3.16%) |
Mar 13, 2017 | 288.00 | 292.50 | 279.00 | 285.00 | 35,419 | +0.00(+0.00%) |
Mar 10, 2017 | 283.50 | 286.50 | 277.50 | 285.00 | 40,706 | +7.50(+2.70%) |
Mar 09, 2017 | 274.50 | 280.50 | 271.50 | 277.50 | 34,139 | +3.00(+1.09%) |
Mar 08, 2017 | 273.00 | 283.50 | 270.00 | 274.50 | 45,820 | +1.50(+0.55%) |
Mar 07, 2017 | 273.00 | 277.50 | 270.00 | 273.00 | 17,574 | -3.00(-1.09%) |
Mar 06, 2017 | 285.00 | 286.50 | 270.00 | 276.00 | 36,520 | -3.00(-1.08%) |
Mar 03, 2017 | 282.00 | 295.50 | 268.50 | 279.00 | 36,986 | -2.25(-0.80%) |
Mar 02, 2017 | 273.00 | 304.50 | 267.00 | 281.25 | 76,931 | +9.75(+3.59%) |