Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 594.42 | 597.84 | 589.99 | 592.83 | 0 | +2.26(+0.38%) |
May 30, 2017 | 589.78 | 595.99 | 583.96 | 590.57 | 0 | +2.27(+0.39%) |
May 26, 2017 | 584.54 | 590.61 | 581.77 | 588.30 | 0 | +4.39(+0.75%) |
May 25, 2017 | 585.01 | 588.38 | 580.95 | 583.91 | 0 | -0.11(-0.02%) |
May 24, 2017 | 580.96 | 586.22 | 579.03 | 584.02 | 0 | +6.51(+1.13%) |
May 23, 2017 | 577.82 | 583.57 | 574.37 | 577.51 | 0 | +3.99(+0.69%) |
May 22, 2017 | 580.51 | 582.02 | 570.10 | 573.52 | 0 | -10.45(-1.79%) |
May 19, 2017 | 576.57 | 589.14 | 574.23 | 583.97 | 0 | +16.92(+2.98%) |
May 18, 2017 | 574.03 | 583.76 | 559.67 | 567.05 | 0 | -25.58(-4.32%) |
May 17, 2017 | 594.27 | 598.63 | 587.56 | 592.63 | 0 | -6.12(-1.02%) |
May 16, 2017 | 600.01 | 605.25 | 593.20 | 598.75 | 0 | -3.73(-0.62%) |
May 15, 2017 | 601.79 | 606.26 | 597.39 | 602.48 | 0 | +2.51(+0.42%) |
May 12, 2017 | 593.76 | 601.09 | 592.52 | 599.97 | 0 | +7.59(+1.28%) |
May 11, 2017 | 591.91 | 595.49 | 587.12 | 592.38 | 0 | +6.36(+1.08%) |
May 10, 2017 | 588.78 | 592.94 | 581.60 | 586.02 | 0 | -6.90(-1.16%) |
May 09, 2017 | 588.55 | 596.90 | 586.02 | 592.93 | 0 | +4.35(+0.74%) |
May 08, 2017 | 592.74 | 597.01 | 583.06 | 588.58 | 0 | -3.00(-0.51%) |
May 05, 2017 | 589.47 | 594.97 | 586.02 | 591.58 | 0 | +2.55(+0.43%) |
May 04, 2017 | 589.60 | 593.76 | 583.97 | 589.03 | 0 | -0.76(-0.13%) |
May 03, 2017 | 589.88 | 594.42 | 584.78 | 589.79 | 0 | -0.76(-0.13%) |
May 02, 2017 | 583.66 | 592.68 | 580.48 | 590.55 | 0 | +7.76(+1.33%) |
May 01, 2017 | 583.78 | 586.15 | 579.35 | 582.79 | 0 | +0.59(+0.10%) |
Apr 28, 2017 | 582.35 | 586.23 | 578.25 | 582.19 | 0 | -1.48(-0.25%) |
Apr 27, 2017 | 587.25 | 590.12 | 580.87 | 583.67 | 0 | +1.36(+0.23%) |
Apr 26, 2017 | 585.71 | 589.23 | 578.71 | 582.32 | 0 | -6.17(-1.05%) |
Apr 25, 2017 | 589.11 | 591.99 | 583.78 | 588.49 | 0 | -0.43(-0.07%) |
Apr 24, 2017 | 590.88 | 594.74 | 584.61 | 588.92 | 0 | +6.17(+1.06%) |
Apr 21, 2017 | 582.91 | 587.06 | 578.70 | 582.75 | 0 | -2.27(-0.39%) |
Apr 20, 2017 | 588.58 | 591.16 | 581.90 | 585.01 | 0 | -1.62(-0.28%) |
Apr 19, 2017 | 594.58 | 595.73 | 584.29 | 586.63 | 0 | -7.80(-1.31%) |
Apr 18, 2017 | 598.15 | 602.42 | 592.24 | 594.43 | 0 | -3.96(-0.66%) |
Apr 17, 2017 | 593.76 | 600.40 | 590.45 | 598.39 | 0 | +7.59(+1.28%) |
Apr 13, 2017 | 595.50 | 600.04 | 588.56 | 590.81 | 0 | +0.59(+0.10%) |
Apr 12, 2017 | 593.33 | 595.92 | 584.18 | 590.21 | 0 | -1.96(-0.33%) |
Apr 11, 2017 | 591.01 | 595.12 | 585.96 | 592.17 | 0 | +0.59(+0.10%) |
Apr 10, 2017 | 593.44 | 597.80 | 586.57 | 591.59 | 0 | -0.56(-0.09%) |
Apr 07, 2017 | 595.43 | 600.88 | 588.75 | 592.14 | 0 | -4.34(-0.73%) |
Apr 06, 2017 | 600.68 | 604.42 | 593.64 | 596.49 | 0 | -4.29(-0.71%) |
Apr 05, 2017 | 602.08 | 606.52 | 597.19 | 600.77 | 0 | -0.21(-0.04%) |
Apr 04, 2017 | 599.25 | 603.21 | 595.83 | 600.99 | 0 | -3.73(-0.62%) |
Apr 03, 2017 | 601.90 | 607.23 | 598.52 | 604.72 | 0 | +4.36(+0.73%) |
Mar 31, 2017 | 598.75 | 604.32 | 595.73 | 600.36 | 0 | +2.40(+0.40%) |
Mar 30, 2017 | 600.57 | 603.50 | 595.50 | 597.96 | 0 | -4.13(-0.69%) |
Mar 29, 2017 | 600.03 | 604.08 | 596.13 | 602.09 | 0 | -0.56(-0.09%) |
Mar 28, 2017 | 599.38 | 605.78 | 595.05 | 602.65 | 0 | +0.98(+0.16%) |
Mar 27, 2017 | 597.13 | 603.72 | 594.15 | 601.67 | 0 | +2.98(+0.50%) |
Mar 24, 2017 | 595.65 | 601.37 | 592.57 | 598.69 | 0 | +1.90(+0.32%) |
Mar 23, 2017 | 599.02 | 603.14 | 592.92 | 596.79 | 0 | +1.71(+0.29%) |
Mar 22, 2017 | 594.07 | 597.91 | 587.90 | 595.08 | 0 | +2.96(+0.50%) |
Mar 21, 2017 | 597.28 | 601.54 | 590.03 | 592.12 | 0 | -2.93(-0.49%) |
Mar 20, 2017 | 594.71 | 602.00 | 590.61 | 595.05 | 0 | +2.99(+0.50%) |
Mar 17, 2017 | 591.54 | 597.16 | 586.86 | 592.06 | 0 | +5.67(+0.97%) |
Mar 16, 2017 | 585.05 | 590.43 | 582.05 | 586.39 | 0 | +6.37(+1.10%) |
Mar 15, 2017 | 568.35 | 581.56 | 566.99 | 580.02 | 0 | +15.02(+2.66%) |
Mar 14, 2017 | 572.62 | 573.21 | 562.94 | 565.00 | 0 | -10.65(-1.85%) |
Mar 13, 2017 | 570.02 | 576.76 | 567.76 | 575.65 | 0 | +12.66(+2.25%) |
Mar 10, 2017 | 561.77 | 565.22 | 558.21 | 562.99 | 0 | +5.88(+1.05%) |
Mar 09, 2017 | 559.63 | 562.64 | 553.13 | 557.11 | 0 | -4.70(-0.84%) |
Mar 08, 2017 | 565.97 | 567.95 | 559.22 | 561.81 | 0 | -6.87(-1.21%) |
Mar 07, 2017 | 568.72 | 572.33 | 564.06 | 568.68 | 0 | +2.00(+0.35%) |
Mar 06, 2017 | 569.97 | 572.68 | 562.49 | 566.68 | 0 | -5.56(-0.97%) |
Mar 03, 2017 | 566.50 | 572.97 | 563.79 | 572.24 | 0 | +10.08(+1.79%) |
Mar 02, 2017 | 567.64 | 570.32 | 559.29 | 562.17 | 0 | -8.56(-1.50%) |