Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 713.35 | 738.33 | 712.98 | 724.16 | 54,790 | +8.95(+1.25%) |
May 30, 2017 | 711.11 | 718.94 | 704.77 | 715.21 | 28,206 | +11.93(+1.70%) |
May 26, 2017 | 704.03 | 705.14 | 699.55 | 703.28 | 24,544 | +3.73(+0.53%) |
May 25, 2017 | 700.67 | 705.52 | 693.59 | 699.55 | 31,747 | -5.97(-0.85%) |
May 24, 2017 | 708.13 | 712.98 | 704.03 | 705.52 | 23,826 | -5.22(-0.73%) |
May 23, 2017 | 720.43 | 727.89 | 706.00 | 710.74 | 36,750 | -13.42(-1.85%) |
May 22, 2017 | 725.28 | 734.23 | 720.43 | 724.16 | 34,814 | -9.69(-1.32%) |
May 19, 2017 | 743.55 | 745.42 | 722.37 | 733.86 | 43,128 | -16.78(-2.24%) |
May 18, 2017 | 758.84 | 761.83 | 739.45 | 750.64 | 67,388 | -4.85(-0.64%) |
May 17, 2017 | 733.49 | 759.96 | 729.20 | 755.49 | 86,140 | +44.75(+6.30%) |
May 16, 2017 | 707.75 | 717.70 | 705.52 | 710.74 | 24,238 | +0.37(+0.05%) |
May 15, 2017 | 721.93 | 721.93 | 707.07 | 710.37 | 31,514 | -15.29(-2.11%) |
May 12, 2017 | 722.67 | 734.07 | 722.30 | 725.65 | 27,771 | +8.20(+1.14%) |
May 11, 2017 | 712.60 | 731.99 | 712.23 | 717.45 | 41,848 | +10.07(+1.42%) |
May 10, 2017 | 718.94 | 720.06 | 706.08 | 707.38 | 28,669 | -7.46(-1.04%) |
May 09, 2017 | 702.16 | 719.88 | 700.30 | 714.84 | 33,294 | +9.32(+1.32%) |
May 08, 2017 | 701.42 | 710.37 | 697.32 | 705.52 | 21,096 | +4.10(+0.58%) |
May 05, 2017 | 696.57 | 708.87 | 696.23 | 701.42 | 24,421 | -0.75(-0.11%) |
May 04, 2017 | 698.43 | 712.60 | 693.59 | 702.16 | 43,650 | -4.10(-0.58%) |
May 03, 2017 | 713.35 | 715.21 | 704.40 | 706.26 | 53,131 | -1.86(-0.26%) |
May 02, 2017 | 708.50 | 716.33 | 703.65 | 708.13 | 46,543 | +0.00(+0.00%) |
May 01, 2017 | 712.23 | 718.20 | 701.42 | 708.13 | 58,830 | -10.81(-1.50%) |
Apr 28, 2017 | 699.55 | 719.69 | 699.55 | 718.94 | 66,204 | +19.02(+2.72%) |
Apr 27, 2017 | 692.47 | 708.50 | 691.35 | 699.92 | 61,913 | +4.47(+0.64%) |
Apr 26, 2017 | 694.33 | 698.06 | 681.65 | 695.45 | 62,628 | +1.12(+0.16%) |
Apr 25, 2017 | 696.94 | 701.79 | 686.13 | 694.33 | 66,167 | -14.17(-2.00%) |
Apr 24, 2017 | 707.75 | 714.47 | 701.04 | 708.50 | 63,237 | -29.83(-4.04%) |
Apr 21, 2017 | 726.03 | 740.94 | 722.30 | 738.33 | 45,671 | +13.80(+1.90%) |
Apr 20, 2017 | 740.94 | 748.77 | 721.55 | 724.54 | 68,080 | -27.97(-3.72%) |
Apr 19, 2017 | 739.45 | 756.61 | 731.25 | 752.50 | 63,575 | +4.10(+0.55%) |
Apr 18, 2017 | 749.52 | 759.96 | 739.83 | 748.40 | 67,067 | +9.69(+1.31%) |
Apr 17, 2017 | 767.05 | 770.41 | 736.47 | 738.71 | 72,361 | -33.56(-4.35%) |
Apr 13, 2017 | 755.86 | 772.27 | 740.20 | 772.27 | 81,015 | +22.37(+2.98%) |
Apr 12, 2017 | 739.45 | 753.25 | 736.84 | 749.89 | 53,516 | +14.92(+2.03%) |
Apr 11, 2017 | 741.69 | 755.11 | 734.98 | 734.98 | 69,653 | +0.37(+0.05%) |
Apr 10, 2017 | 733.86 | 742.06 | 721.93 | 734.60 | 39,159 | +0.75(+0.10%) |
Apr 07, 2017 | 737.96 | 742.80 | 722.30 | 733.86 | 55,443 | +4.85(+0.66%) |
Apr 06, 2017 | 738.33 | 751.22 | 721.93 | 729.01 | 50,994 | -10.81(-1.46%) |
Apr 05, 2017 | 717.08 | 741.69 | 707.75 | 739.83 | 88,511 | +10.07(+1.38%) |
Apr 04, 2017 | 732.74 | 734.98 | 723.95 | 729.76 | 34,125 | +4.10(+0.57%) |
Apr 03, 2017 | 722.67 | 744.30 | 715.58 | 725.65 | 63,242 | +4.10(+0.57%) |
Mar 31, 2017 | 715.59 | 721.55 | 710.37 | 721.55 | 38,868 | +10.44(+1.47%) |
Mar 30, 2017 | 732.37 | 734.98 | 708.13 | 711.11 | 52,854 | -21.25(-2.90%) |
Mar 29, 2017 | 727.52 | 737.96 | 726.03 | 732.37 | 38,549 | +6.34(+0.87%) |
Mar 28, 2017 | 753.25 | 755.49 | 719.99 | 726.03 | 56,907 | -25.36(-3.37%) |
Mar 27, 2017 | 769.66 | 780.84 | 748.77 | 751.38 | 99,139 | +11.93(+1.61%) |
Mar 24, 2017 | 731.99 | 752.13 | 726.40 | 739.45 | 71,221 | +0.75(+0.10%) |
Mar 23, 2017 | 749.89 | 749.89 | 717.66 | 738.71 | 77,326 | -6.34(-0.85%) |
Mar 22, 2017 | 753.25 | 765.18 | 739.08 | 745.04 | 113,580 | +1.86(+0.25%) |
Mar 21, 2017 | 689.11 | 746.16 | 686.13 | 743.18 | 164,456 | +46.90(+6.74%) |
Mar 20, 2017 | 688.74 | 697.69 | 683.89 | 696.28 | 52,400 | +14.62(+2.15%) |
Mar 17, 2017 | 667.48 | 684.26 | 667.48 | 681.65 | 51,236 | +11.56(+1.73%) |
Mar 16, 2017 | 670.09 | 674.20 | 661.33 | 670.09 | 51,925 | -4.48(-0.66%) |
Mar 15, 2017 | 677.18 | 680.53 | 669.88 | 674.57 | 66,441 | -6.34(-0.93%) |
Mar 14, 2017 | 683.52 | 691.72 | 679.41 | 680.91 | 33,011 | +4.85(+0.72%) |
Mar 13, 2017 | 678.30 | 683.52 | 673.82 | 676.06 | 31,861 | -2.61(-0.38%) |
Mar 10, 2017 | 666.36 | 690.60 | 663.75 | 678.67 | 47,775 | +0.00(+0.00%) |
Mar 09, 2017 | 676.06 | 686.13 | 664.87 | 678.67 | 73,167 | +0.37(+0.05%) |
Mar 08, 2017 | 661.14 | 679.41 | 655.65 | 678.30 | 44,134 | +5.97(+0.89%) |
Mar 07, 2017 | 669.72 | 675.69 | 666.74 | 672.33 | 29,823 | +6.34(+0.95%) |
Mar 06, 2017 | 667.11 | 674.57 | 662.82 | 665.99 | 36,532 | +10.07(+1.53%) |
Mar 03, 2017 | 660.77 | 663.75 | 653.31 | 655.92 | 39,461 | -4.85(-0.73%) |
Mar 02, 2017 | 636.53 | 661.89 | 635.79 | 660.77 | 71,033 | +20.88(+3.26%) |