Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 788.92 | 789.06 | 779.76 | 781.55 | 0 | -7.37(-0.93%) |
May 30, 2017 | 789.46 | 790.48 | 785.05 | 788.92 | 0 | -0.68(-0.09%) |
May 29, 2017 | 790.14 | 790.52 | 787.74 | 789.60 | 0 | -0.55(-0.07%) |
May 28, 2017 | 798.67 | 798.67 | 788.09 | 790.15 | 0 | +0.00(+0.00%) |
May 27, 2017 | 798.67 | 798.67 | 788.09 | 790.15 | 0 | +0.00(+0.00%) |
May 26, 2017 | 798.67 | 798.67 | 788.09 | 790.15 | 0 | -8.52(-1.07%) |
May 25, 2017 | 795.07 | 798.85 | 793.71 | 798.67 | 0 | +0.00(+0.00%) |
May 24, 2017 | 795.07 | 798.85 | 793.71 | 798.67 | 0 | +3.61(+0.45%) |
May 23, 2017 | 797.14 | 797.17 | 792.31 | 795.06 | 0 | -2.04(-0.26%) |
May 22, 2017 | 795.87 | 799.56 | 794.13 | 797.10 | 0 | +1.24(+0.16%) |
May 21, 2017 | 786.22 | 795.90 | 786.21 | 795.86 | 0 | +0.00(+0.00%) |
May 20, 2017 | 786.22 | 795.90 | 786.21 | 795.86 | 0 | +0.00(+0.00%) |
May 19, 2017 | 786.22 | 795.90 | 786.21 | 795.86 | 0 | +9.64(+1.23%) |
May 18, 2017 | 801.94 | 801.94 | 779.99 | 786.22 | 0 | -15.72(-1.96%) |
May 17, 2017 | 797.91 | 801.99 | 796.21 | 801.94 | 0 | +0.00(+0.00%) |
May 16, 2017 | 797.91 | 801.99 | 796.21 | 801.94 | 0 | +4.02(+0.50%) |
May 15, 2017 | 792.40 | 799.22 | 792.40 | 797.92 | 0 | +5.52(+0.70%) |
May 14, 2017 | 790.06 | 794.16 | 790.05 | 792.40 | 0 | +0.00(+0.00%) |
May 13, 2017 | 790.06 | 794.16 | 790.05 | 792.40 | 0 | +0.00(+0.00%) |
May 12, 2017 | 790.06 | 794.16 | 790.05 | 792.40 | 0 | +2.34(+0.30%) |
May 11, 2017 | 790.48 | 796.53 | 789.17 | 790.06 | 0 | -0.41(-0.05%) |
May 10, 2017 | 789.62 | 791.40 | 786.46 | 790.47 | 0 | +0.86(+0.11%) |
May 09, 2017 | 782.84 | 789.94 | 782.67 | 789.61 | 0 | +6.77(+0.86%) |
May 08, 2017 | 778.39 | 782.84 | 775.33 | 782.84 | 0 | +4.51(+0.58%) |
May 07, 2017 | 767.17 | 778.91 | 762.98 | 778.33 | 0 | +0.00(+0.00%) |
May 06, 2017 | 767.17 | 778.91 | 762.98 | 778.33 | 0 | +0.00(+0.00%) |
May 05, 2017 | 767.17 | 778.91 | 762.98 | 778.33 | 0 | +11.17(+1.46%) |
May 04, 2017 | 771.05 | 778.47 | 765.92 | 767.16 | 0 | -3.89(-0.50%) |
May 03, 2017 | 772.69 | 772.94 | 767.50 | 771.05 | 0 | -1.64(-0.21%) |
May 02, 2017 | 765.13 | 772.71 | 764.04 | 772.69 | 0 | +7.56(+0.99%) |
May 01, 2017 | 765.30 | 767.21 | 763.94 | 765.13 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 765.30 | 767.21 | 763.94 | 765.13 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 765.30 | 767.21 | 763.94 | 765.13 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 765.30 | 767.21 | 763.94 | 765.13 | 0 | -0.16(-0.02%) |
Apr 27, 2017 | 766.29 | 768.27 | 763.64 | 765.29 | 0 | -1.02(-0.13%) |
Apr 26, 2017 | 765.44 | 767.84 | 762.78 | 766.31 | 0 | +0.88(+0.11%) |
Apr 25, 2017 | 758.47 | 765.43 | 758.41 | 765.43 | 0 | +6.96(+0.92%) |
Apr 24, 2017 | 749.59 | 760.65 | 749.58 | 758.47 | 0 | +8.88(+1.18%) |
Apr 23, 2017 | 750.49 | 753.34 | 748.13 | 749.59 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 750.49 | 753.34 | 748.13 | 749.59 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 750.49 | 753.34 | 748.13 | 749.59 | 0 | -0.87(-0.12%) |
Apr 20, 2017 | 750.58 | 750.99 | 747.04 | 750.46 | 0 | -0.12(-0.02%) |
Apr 19, 2017 | 754.16 | 754.21 | 749.12 | 750.58 | 0 | -3.71(-0.49%) |
Apr 18, 2017 | 767.42 | 769.20 | 751.94 | 754.29 | 0 | -13.13(-1.71%) |
Apr 17, 2017 | 763.24 | 768.16 | 763.24 | 767.42 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 763.24 | 768.16 | 763.24 | 767.42 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 763.24 | 768.16 | 763.24 | 767.42 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 763.24 | 768.16 | 763.24 | 767.42 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 763.24 | 768.16 | 763.24 | 767.42 | 0 | +0.00(+0.00%) |
Apr 12, 2017 | 763.24 | 768.16 | 763.24 | 767.42 | 0 | +4.18(+0.55%) |
Apr 11, 2017 | 765.64 | 765.69 | 762.17 | 763.24 | 0 | -2.43(-0.32%) |
Apr 10, 2017 | 763.87 | 765.76 | 763.19 | 765.67 | 0 | +1.83(+0.24%) |
Apr 09, 2017 | 762.92 | 765.94 | 760.82 | 763.84 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 762.92 | 765.94 | 760.82 | 763.84 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 762.92 | 765.94 | 760.82 | 763.84 | 0 | +0.95(+0.12%) |
Apr 06, 2017 | 765.09 | 765.11 | 754.74 | 762.89 | 0 | -2.14(-0.28%) |
Apr 05, 2017 | 758.06 | 765.29 | 758.06 | 765.03 | 0 | +6.98(+0.92%) |
Apr 04, 2017 | 762.34 | 762.64 | 756.13 | 758.05 | 0 | -4.29(-0.56%) |
Apr 03, 2017 | 757.43 | 764.65 | 757.41 | 762.34 | 0 | +4.91(+0.65%) |
Apr 02, 2017 | 762.66 | 763.30 | 755.47 | 757.43 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 762.66 | 763.30 | 755.47 | 757.43 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 762.66 | 763.30 | 755.47 | 757.43 | 0 | -5.23(-0.69%) |
Mar 30, 2017 | 755.68 | 762.68 | 755.67 | 762.66 | 0 | +7.01(+0.93%) |
Mar 29, 2017 | 754.54 | 760.17 | 754.04 | 755.65 | 0 | +1.11(+0.15%) |
Mar 28, 2017 | 748.51 | 755.14 | 748.23 | 754.54 | 0 | +6.12(+0.82%) |
Mar 27, 2017 | 763.28 | 763.28 | 746.19 | 748.42 | 0 | -14.88(-1.95%) |
Mar 26, 2017 | 763.88 | 764.97 | 762.00 | 763.30 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 763.88 | 764.97 | 762.00 | 763.30 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 763.88 | 764.97 | 762.00 | 763.30 | 0 | -0.60(-0.08%) |
Mar 23, 2017 | 764.15 | 765.18 | 760.40 | 763.90 | 0 | -0.22(-0.03%) |
Mar 22, 2017 | 773.91 | 773.91 | 760.99 | 764.12 | 0 | -9.79(-1.27%) |
Mar 21, 2017 | 774.66 | 780.85 | 773.33 | 773.91 | 0 | -0.75(-0.10%) |
Mar 20, 2017 | 775.09 | 776.09 | 772.63 | 774.66 | 0 | -0.43(-0.06%) |
Mar 19, 2017 | 774.19 | 777.90 | 773.72 | 775.09 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 774.19 | 777.90 | 773.72 | 775.09 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 774.19 | 777.90 | 773.72 | 775.09 | 0 | +0.90(+0.12%) |
Mar 16, 2017 | 769.81 | 778.76 | 769.72 | 774.19 | 0 | +5.21(+0.68%) |
Mar 15, 2017 | 764.80 | 770.51 | 764.74 | 768.98 | 0 | +4.16(+0.54%) |
Mar 14, 2017 | 772.71 | 774.27 | 762.51 | 764.82 | 0 | -7.86(-1.02%) |
Mar 13, 2017 | 771.51 | 773.61 | 769.58 | 772.68 | 0 | +1.17(+0.15%) |
Mar 12, 2017 | 761.53 | 773.52 | 761.53 | 771.51 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 761.53 | 773.52 | 761.53 | 771.51 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 761.53 | 773.52 | 761.53 | 771.51 | 0 | +9.98(+1.31%) |
Mar 09, 2017 | 764.81 | 764.81 | 756.08 | 761.53 | 0 | -3.28(-0.43%) |
Mar 08, 2017 | 767.31 | 767.33 | 763.03 | 764.81 | 0 | -2.51(-0.33%) |
Mar 07, 2017 | 765.31 | 769.09 | 764.08 | 767.32 | 0 | +1.85(+0.24%) |
Mar 06, 2017 | 767.17 | 768.37 | 763.98 | 765.47 | 0 | -1.75(-0.23%) |
Mar 05, 2017 | 775.38 | 775.42 | 766.29 | 767.22 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 775.38 | 775.42 | 766.29 | 767.22 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 775.38 | 775.42 | 766.29 | 767.22 | 0 | -8.16(-1.05%) |
Mar 02, 2017 | 773.59 | 778.66 | 773.48 | 775.38 | 0 | +1.85(+0.24%) |