Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 590.62 | 591.24 | 588.23 | 588.46 | 0 | +0.19(+0.03%) |
May 30, 2017 | 586.74 | 588.27 | 585.10 | 588.27 | 0 | +3.17(+0.54%) |
May 29, 2017 | 584.83 | 586.77 | 584.53 | 585.10 | 0 | -1.67(-0.29%) |
May 26, 2017 | 585.88 | 587.17 | 585.58 | 586.77 | 0 | -0.13(-0.02%) |
May 24, 2017 | 586.90 | 586.90 | 586.90 | 586.90 | 0 | +0.23(+0.04%) |
May 23, 2017 | 584.94 | 586.68 | 582.78 | 586.68 | 0 | +3.90(+0.67%) |
May 22, 2017 | 582.91 | 583.61 | 582.08 | 582.78 | 0 | +0.25(+0.04%) |
May 19, 2017 | 581.73 | 583.17 | 577.62 | 582.53 | 0 | +4.91(+0.85%) |
May 18, 2017 | 574.70 | 583.71 | 574.38 | 577.62 | 0 | -6.08(-1.04%) |
May 17, 2017 | 588.61 | 592.21 | 582.61 | 583.71 | 0 | -8.50(-1.44%) |
May 16, 2017 | 591.71 | 593.34 | 591.04 | 592.21 | 0 | +1.06(+0.18%) |
May 15, 2017 | 589.83 | 591.15 | 589.65 | 591.15 | 0 | +0.75(+0.13%) |
May 12, 2017 | 589.03 | 590.40 | 588.73 | 590.40 | 0 | +0.52(+0.09%) |
May 11, 2017 | 589.99 | 591.53 | 588.64 | 589.88 | 0 | -1.65(-0.28%) |
May 10, 2017 | 591.17 | 592.80 | 590.29 | 591.53 | 0 | -1.28(-0.22%) |
May 09, 2017 | 592.54 | 593.04 | 587.77 | 592.80 | 0 | +5.03(+0.86%) |
May 08, 2017 | 585.35 | 588.72 | 585.27 | 587.77 | 0 | -0.95(-0.16%) |
May 05, 2017 | 587.39 | 588.72 | 587.01 | 588.72 | 0 | +1.32(+0.22%) |
May 04, 2017 | 586.84 | 587.40 | 585.40 | 587.40 | 0 | +2.00(+0.34%) |
May 03, 2017 | 583.70 | 586.55 | 583.70 | 585.40 | 0 | -1.15(-0.20%) |
May 02, 2017 | 585.45 | 586.55 | 584.95 | 586.55 | 0 | +3.86(+0.66%) |
Apr 28, 2017 | 582.70 | 582.70 | 582.70 | 582.70 | 0 | +2.82(+0.49%) |
Apr 27, 2017 | 579.43 | 580.51 | 578.75 | 579.88 | 0 | -0.95(-0.16%) |
Apr 26, 2017 | 578.72 | 580.83 | 578.24 | 580.83 | 0 | +2.01(+0.35%) |
Apr 25, 2017 | 578.91 | 579.75 | 574.70 | 578.81 | 0 | +4.11(+0.72%) |
Apr 24, 2017 | 573.86 | 574.70 | 564.02 | 574.70 | 0 | +10.68(+1.89%) |
Apr 21, 2017 | 565.26 | 565.41 | 563.09 | 564.02 | 0 | +0.93(+0.16%) |
Apr 20, 2017 | 561.92 | 563.24 | 561.84 | 563.09 | 0 | +0.86(+0.15%) |
Apr 19, 2017 | 561.60 | 563.46 | 559.46 | 562.24 | 0 | +2.78(+0.50%) |
Apr 18, 2017 | 558.46 | 559.50 | 557.66 | 559.46 | 0 | -3.57(-0.63%) |
Apr 13, 2017 | 563.03 | 563.03 | 563.03 | 563.03 | 0 | -0.51(-0.09%) |
Apr 12, 2017 | 564.00 | 564.34 | 561.25 | 563.54 | 0 | +2.29(+0.41%) |
Apr 11, 2017 | 562.73 | 563.40 | 559.72 | 561.25 | 0 | -0.87(-0.16%) |
Apr 10, 2017 | 561.35 | 562.12 | 560.20 | 562.12 | 0 | +1.31(+0.23%) |
Apr 07, 2017 | 556.54 | 560.81 | 556.52 | 560.81 | 0 | +2.17(+0.39%) |
Apr 06, 2017 | 557.38 | 558.64 | 556.72 | 558.64 | 0 | +1.92(+0.34%) |
Apr 05, 2017 | 557.80 | 559.15 | 556.53 | 556.72 | 0 | -1.20(-0.21%) |
Apr 04, 2017 | 557.10 | 558.53 | 556.90 | 557.92 | 0 | -0.61(-0.11%) |
Apr 03, 2017 | 561.69 | 562.94 | 558.26 | 558.53 | 0 | -4.41(-0.78%) |
Mar 31, 2017 | 560.15 | 563.42 | 560.62 | 562.94 | 0 | +2.32(+0.41%) |
Mar 30, 2017 | 557.85 | 560.62 | 557.75 | 560.62 | 0 | +0.43(+0.08%) |
Mar 29, 2017 | 558.71 | 560.18 | 557.79 | 560.18 | 0 | +2.40(+0.43%) |
Mar 28, 2017 | 554.73 | 557.96 | 554.35 | 557.79 | 0 | +2.18(+0.39%) |
Mar 27, 2017 | 553.01 | 555.70 | 551.87 | 555.61 | 0 | -2.35(-0.42%) |
Mar 24, 2017 | 557.36 | 559.12 | 556.96 | 557.97 | 0 | -1.16(-0.21%) |
Mar 23, 2017 | 556.14 | 559.12 | 552.97 | 559.12 | 0 | +6.15(+1.11%) |
Mar 22, 2017 | 552.71 | 556.45 | 550.74 | 552.97 | 0 | -3.48(-0.62%) |
Mar 21, 2017 | 560.92 | 562.19 | 556.30 | 556.45 | 0 | -4.91(-0.88%) |
Mar 20, 2017 | 561.64 | 562.45 | 561.36 | 561.36 | 0 | -0.14(-0.02%) |
Mar 17, 2017 | 561.65 | 562.62 | 560.36 | 561.50 | 0 | -1.12(-0.20%) |
Mar 16, 2017 | 563.36 | 563.52 | 560.53 | 562.62 | 0 | +1.76(+0.31%) |
Mar 15, 2017 | 560.14 | 561.09 | 559.92 | 560.86 | 0 | +0.92(+0.16%) |
Mar 14, 2017 | 557.28 | 562.65 | 557.28 | 559.94 | 0 | -2.71(-0.48%) |
Mar 13, 2017 | 561.18 | 563.54 | 560.22 | 562.65 | 0 | +2.43(+0.43%) |
Mar 10, 2017 | 561.25 | 561.58 | 559.51 | 560.22 | 0 | +1.07(+0.19%) |
Mar 09, 2017 | 557.52 | 559.39 | 557.15 | 559.15 | 0 | +1.21(+0.22%) |
Mar 08, 2017 | 558.07 | 558.40 | 557.32 | 557.94 | 0 | +0.30(+0.05%) |
Mar 07, 2017 | 558.51 | 558.51 | 557.27 | 557.64 | 0 | -0.29(-0.05%) |
Mar 06, 2017 | 558.11 | 559.59 | 557.48 | 557.92 | 0 | -1.66(-0.30%) |
Mar 03, 2017 | 559.27 | 560.45 | 558.59 | 559.59 | 0 | -0.86(-0.15%) |
Mar 02, 2017 | 561.39 | 563.92 | 559.80 | 560.45 | 0 | -3.46(-0.61%) |