Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 156.40 | 161.90 | 155.45 | 160.00 | 1,763 | +2.80(+1.78%) |
May 30, 2017 | 148.10 | 162.10 | 140.00 | 157.20 | 5,904 | +7.90(+5.29%) |
May 26, 2017 | 155.20 | 155.75 | 148.80 | 149.30 | 2,296 | -4.10(-2.67%) |
May 25, 2017 | 173.40 | 178.10 | 151.70 | 153.40 | 6,656 | -18.30(-10.66%) |
May 24, 2017 | 167.80 | 173.50 | 166.00 | 171.70 | 4,060 | +4.80(+2.88%) |
May 23, 2017 | 164.70 | 170.50 | 164.00 | 166.90 | 943 | +3.10(+1.89%) |
May 22, 2017 | 166.00 | 166.45 | 160.00 | 163.80 | 1,992 | -4.60(-2.73%) |
May 19, 2017 | 158.70 | 172.36 | 156.75 | 168.40 | 4,015 | +8.90(+5.58%) |
May 18, 2017 | 160.00 | 161.30 | 156.60 | 159.50 | 18,444 | -1.40(-0.87%) |
May 17, 2017 | 159.60 | 163.70 | 158.40 | 160.90 | 2,195 | -2.50(-1.53%) |
May 16, 2017 | 150.00 | 166.50 | 150.00 | 163.40 | 19,798 | +13.30(+8.86%) |
May 15, 2017 | 149.20 | 152.20 | 147.50 | 150.10 | 856 | +4.50(+3.09%) |
May 12, 2017 | 140.30 | 151.80 | 140.30 | 145.60 | 735 | +6.40(+4.60%) |
May 11, 2017 | 138.80 | 140.30 | 132.70 | 139.20 | 1,218 | +0.50(+0.36%) |
May 10, 2017 | 139.82 | 140.40 | 137.50 | 138.70 | 567 | -1.10(-0.79%) |
May 09, 2017 | 140.40 | 140.40 | 138.30 | 139.80 | 960 | -0.60(-0.43%) |
May 08, 2017 | 142.60 | 143.30 | 137.50 | 140.40 | 1,394 | -2.70(-1.89%) |
May 05, 2017 | 147.40 | 149.90 | 142.50 | 143.10 | 952 | +0.80(+0.56%) |
May 04, 2017 | 146.30 | 147.67 | 141.90 | 142.30 | 457 | -3.50(-2.40%) |
May 03, 2017 | 150.00 | 150.00 | 144.70 | 145.80 | 1,156 | -2.90(-1.95%) |
May 02, 2017 | 155.00 | 155.00 | 147.70 | 148.70 | 776 | -3.60(-2.36%) |
May 01, 2017 | 151.50 | 158.20 | 148.50 | 152.30 | 4,148 | +0.40(+0.26%) |
Apr 28, 2017 | 157.50 | 160.00 | 150.60 | 151.90 | 1,079 | -5.90(-3.74%) |
Apr 27, 2017 | 162.50 | 164.00 | 156.01 | 157.80 | 1,736 | -4.30(-2.65%) |
Apr 26, 2017 | 154.40 | 164.89 | 153.75 | 162.10 | 5,131 | +6.70(+4.31%) |
Apr 25, 2017 | 153.80 | 159.00 | 151.40 | 155.40 | 1,591 | +2.50(+1.64%) |
Apr 24, 2017 | 153.37 | 154.30 | 150.00 | 152.90 | 1,032 | +3.90(+2.62%) |
Apr 21, 2017 | 155.80 | 155.80 | 147.10 | 149.00 | 2,478 | -6.40(-4.12%) |
Apr 20, 2017 | 158.10 | 159.00 | 151.76 | 155.40 | 790 | +3.70(+2.44%) |
Apr 19, 2017 | 153.70 | 155.20 | 151.70 | 151.70 | 580 | -1.80(-1.17%) |
Apr 18, 2017 | 151.30 | 155.90 | 147.30 | 153.50 | 1,613 | +4.00(+2.68%) |
Apr 17, 2017 | 145.50 | 151.10 | 145.40 | 149.50 | 1,058 | +3.80(+2.61%) |
Apr 13, 2017 | 143.90 | 151.50 | 142.50 | 145.70 | 1,236 | +1.50(+1.04%) |
Apr 12, 2017 | 147.00 | 148.90 | 144.20 | 144.20 | 974 | -5.80(-3.87%) |
Apr 11, 2017 | 143.40 | 150.50 | 143.40 | 150.00 | 1,294 | +4.10(+2.81%) |
Apr 10, 2017 | 148.30 | 154.94 | 144.60 | 145.90 | 1,339 | -1.10(-0.75%) |
Apr 07, 2017 | 141.50 | 149.10 | 140.80 | 147.00 | 786 | +2.50(+1.73%) |
Apr 06, 2017 | 149.80 | 149.80 | 141.60 | 144.50 | 1,634 | -3.80(-2.56%) |
Apr 05, 2017 | 160.00 | 160.00 | 146.30 | 148.30 | 2,807 | -9.90(-6.26%) |
Apr 04, 2017 | 158.40 | 163.90 | 152.50 | 158.20 | 1,905 | -0.40(-0.25%) |
Apr 03, 2017 | 158.20 | 163.10 | 152.45 | 158.60 | 4,868 | -0.70(-0.44%) |
Mar 31, 2017 | 153.80 | 161.78 | 151.40 | 159.30 | 3,628 | +5.30(+3.44%) |
Mar 30, 2017 | 151.50 | 155.00 | 149.00 | 154.00 | 1,322 | +3.00(+1.99%) |
Mar 29, 2017 | 152.00 | 154.10 | 148.23 | 151.00 | 2,414 | +1.00(+0.67%) |
Mar 28, 2017 | 145.20 | 152.20 | 140.15 | 150.00 | 1,900 | +1.60(+1.08%) |
Mar 27, 2017 | 147.00 | 151.70 | 135.20 | 148.40 | 3,512 | -4.40(-2.88%) |
Mar 24, 2017 | 147.80 | 158.50 | 146.50 | 152.80 | 2,362 | +7.10(+4.87%) |
Mar 23, 2017 | 153.70 | 153.70 | 143.12 | 145.70 | 1,768 | -2.50(-1.69%) |
Mar 22, 2017 | 145.50 | 149.90 | 140.50 | 148.20 | 1,794 | +1.80(+1.23%) |
Mar 21, 2017 | 159.90 | 161.80 | 145.60 | 146.40 | 2,600 | -13.90(-8.67%) |
Mar 20, 2017 | 161.20 | 163.90 | 150.50 | 160.30 | 4,042 | +0.90(+0.56%) |
Mar 17, 2017 | 162.50 | 162.76 | 152.60 | 159.40 | 13,751 | -7.10(-4.26%) |
Mar 16, 2017 | 150.00 | 167.40 | 149.50 | 166.50 | 11,809 | +17.00(+11.37%) |
Mar 15, 2017 | 134.30 | 152.30 | 134.10 | 149.50 | 7,638 | +16.40(+12.32%) |
Mar 14, 2017 | 128.60 | 135.20 | 128.50 | 133.10 | 3,094 | +4.30(+3.34%) |
Mar 13, 2017 | 123.10 | 130.00 | 119.58 | 128.80 | 5,472 | +5.50(+4.46%) |
Mar 10, 2017 | 120.00 | 124.80 | 117.30 | 123.30 | 5,914 | +4.20(+3.53%) |
Mar 09, 2017 | 110.99 | 120.00 | 110.40 | 119.10 | 2,556 | +9.10(+8.27%) |
Mar 08, 2017 | 111.40 | 112.40 | 109.70 | 110.00 | 2,015 | -0.40(-0.36%) |
Mar 07, 2017 | 111.20 | 112.10 | 108.30 | 110.40 | 1,897 | -1.50(-1.34%) |
Mar 06, 2017 | 109.90 | 112.50 | 109.40 | 111.90 | 2,760 | +1.90(+1.73%) |
Mar 03, 2017 | 109.90 | 110.50 | 109.40 | 110.00 | 592 | +0.80(+0.73%) |
Mar 02, 2017 | 109.50 | 110.70 | 107.70 | 109.20 | 929 | -1.20(-1.09%) |