Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2017 | 433.32 | 2 | -5.66(-1.29%) | |||
May 24, 2017 | 436.38 | 438.98 | 436.38 | 438.98 | 20 | -0.92(-0.21%) |
May 23, 2017 | 439.89 | 439.89 | 439.89 | 439.89 | 3 | -4.16(-0.94%) |
May 22, 2017 | 444.94 | 444.94 | 443.11 | 444.05 | 36 | -5.96(-1.33%) |
May 19, 2017 | 445.71 | 450.02 | 445.71 | 450.02 | 20 | -10.21(-2.22%) |
May 18, 2017 | 468.49 | 470.63 | 460.23 | 460.23 | 584 | -4.60(-0.99%) |
May 17, 2017 | 454.73 | 465.31 | 449.22 | 464.83 | 663 | +27.59(+6.31%) |
May 16, 2017 | 439.43 | 439.43 | 437.24 | 437.24 | 34 | +3.61(+0.83%) |
May 15, 2017 | 441.58 | 441.58 | 433.63 | 433.63 | 18 | -12.54(-2.81%) |
May 12, 2017 | 443.72 | 446.16 | 443.72 | 446.16 | 6 | -2.75(-0.61%) |
May 11, 2017 | 448.92 | 448.92 | 448.92 | 448.92 | 4 | +17.74(+4.11%) |
May 10, 2017 | 438.52 | 438.52 | 431.18 | 431.18 | 10 | -6.73(-1.54%) |
May 09, 2017 | 437.91 | 437.91 | 437.91 | 437.91 | 6 | +0.92(+0.21%) |
May 08, 2017 | 432.71 | 439.13 | 432.71 | 436.99 | 117 | +3.67(+0.85%) |
May 05, 2017 | 438.52 | 438.60 | 433.32 | 433.32 | 99 | -10.68(-2.41%) |
May 04, 2017 | 441.87 | 448.61 | 441.87 | 444.00 | 82 | +2.76(+0.63%) |
May 03, 2017 | 442.50 | 442.67 | 441.24 | 441.24 | 41 | +4.56(+1.04%) |
May 02, 2017 | 435.77 | 436.69 | 435.77 | 436.69 | 36 | +0.92(+0.21%) |
May 01, 2017 | 439.74 | 439.74 | 435.77 | 435.77 | 68 | -0.92(-0.21%) |
Apr 28, 2017 | 434.54 | 436.69 | 434.14 | 436.69 | 60 | +12.23(+2.88%) |
Apr 27, 2017 | 422.62 | 425.99 | 421.09 | 424.45 | 716 | -0.61(-0.14%) |
Apr 26, 2017 | 423.54 | 425.06 | 419.56 | 425.06 | 89 | +1.53(+0.36%) |
Apr 25, 2017 | 425.98 | 425.98 | 422.31 | 423.54 | 924 | -9.17(-2.12%) |
Apr 24, 2017 | 432.10 | 436.96 | 432.10 | 432.71 | 294 | -17.12(-3.81%) |
Apr 21, 2017 | 449.22 | 452.28 | 447.39 | 449.83 | 1,061 | +3.13(+0.70%) |
Apr 20, 2017 | 455.60 | 455.60 | 446.47 | 446.71 | 109 | -13.59(-2.95%) |
Apr 19, 2017 | 458.70 | 461.09 | 453.20 | 460.29 | 488 | -2.71(-0.59%) |
Apr 18, 2017 | 465.74 | 471.55 | 463.00 | 463.00 | 685 | -7.93(-1.68%) |
Apr 17, 2017 | 475.67 | 479.50 | 470.32 | 470.93 | 237 | -8.99(-1.87%) |
Apr 13, 2017 | 465.43 | 479.93 | 464.82 | 479.93 | 237 | +15.41(+3.32%) |
Apr 12, 2017 | 453.20 | 464.82 | 452.79 | 464.51 | 378 | +11.93(+2.64%) |
Apr 11, 2017 | 461.45 | 461.45 | 450.14 | 452.59 | 792 | -6.42(-1.40%) |
Apr 07, 2017 | 459.01 | 3 | -1.53(-0.33%) | |||
Apr 06, 2017 | 466.35 | 466.35 | 457.79 | 460.54 | 40 | -8.87(-1.89%) |
Apr 05, 2017 | 452.89 | 469.71 | 448.61 | 469.41 | 275 | +9.79(+2.13%) |
Apr 04, 2017 | 460.23 | 462.37 | 456.56 | 459.62 | 396 | +1.83(+0.40%) |
Apr 03, 2017 | 462.07 | 462.07 | 457.48 | 457.79 | 541 | +5.51(+1.22%) |
Mar 31, 2017 | 452.28 | 452.28 | 452.28 | 452.28 | 12 | +1.83(+0.41%) |
Mar 30, 2017 | 455.64 | 455.64 | 450.45 | 450.45 | 199 | -7.64(-1.67%) |
Mar 29, 2017 | 463.29 | 465.74 | 456.87 | 458.09 | 145 | -3.67(-0.79%) |
Mar 28, 2017 | 473.07 | 474.81 | 460.54 | 461.76 | 1,007 | -11.93(-2.52%) |
Mar 27, 2017 | 485.31 | 487.75 | 473.69 | 473.69 | 656 | -0.31(-0.06%) |
Mar 24, 2017 | 464.51 | 475.52 | 464.51 | 473.99 | 79 | +4.89(+1.04%) |
Mar 23, 2017 | 474.30 | 474.91 | 462.68 | 469.10 | 594 | -4.28(-0.90%) |
Mar 22, 2017 | 477.66 | 481.33 | 473.07 | 473.38 | 522 | -2.13(-0.45%) |
Mar 21, 2017 | 465.74 | 475.51 | 465.74 | 475.51 | 211 | +25.32(+5.62%) |
Mar 20, 2017 | 444.63 | 450.75 | 444.63 | 450.19 | 137 | +6.17(+1.39%) |
Mar 17, 2017 | 442.19 | 444.02 | 441.58 | 444.02 | 182 | -1.53(-0.34%) |
Mar 16, 2017 | 444.03 | 445.55 | 444.02 | 445.55 | 16 | +1.22(+0.28%) |
Mar 15, 2017 | 457.48 | 457.48 | 442.80 | 444.33 | 209 | -18.04(-3.90%) |
Mar 14, 2017 | 462.07 | 469.40 | 461.04 | 462.37 | 944 | +5.20(+1.14%) |
Mar 13, 2017 | 457.48 | 458.09 | 456.26 | 457.17 | 177 | -8.12(-1.75%) |
Mar 10, 2017 | 458.09 | 465.30 | 458.09 | 465.30 | 31 | -1.36(-0.29%) |
Mar 09, 2017 | 461.76 | 470.93 | 456.56 | 466.65 | 491 | +12.54(+2.76%) |
Mar 08, 2017 | 455.03 | 455.03 | 453.81 | 454.12 | 31 | +3.06(+0.68%) |
Mar 07, 2017 | 452.22 | 452.28 | 451.06 | 451.06 | 36 | +4.28(+0.96%) |
Mar 06, 2017 | 444.02 | 449.83 | 444.02 | 446.78 | 252 | +9.17(+2.10%) |
Mar 03, 2017 | 443.44 | 443.80 | 437.60 | 437.60 | 722 | +0.31(+0.07%) |
Mar 02, 2017 | 430.57 | 437.30 | 430.56 | 437.30 | 123 | +11.31(+2.66%) |