Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 525.98 | 526.04 | 519.57 | 526.04 | 1,916 | +5.99(+1.15%) |
Jun 29, 2017 | 518.41 | 520.05 | 515.61 | 520.05 | 933 | -6.95(-1.32%) |
Jun 28, 2017 | 527.12 | 527.58 | 525.92 | 527.00 | 66 | -1.00(-0.19%) |
Jun 27, 2017 | 539.66 | 539.66 | 528.00 | 528.00 | 275 | -11.66(-2.16%) |
Jun 26, 2017 | 548.35 | 548.35 | 539.66 | 539.66 | 56 | -0.60(-0.11%) |
Jun 23, 2017 | 534.00 | 540.26 | 534.00 | 540.26 | 469 | +5.47(+1.02%) |
Jun 22, 2017 | 522.65 | 534.79 | 522.65 | 534.79 | 91 | +8.90(+1.69%) |
Jun 21, 2017 | 525.38 | 525.90 | 524.62 | 525.89 | 590 | +2.96(+0.57%) |
Jun 20, 2017 | 526.66 | 526.66 | 522.93 | 522.93 | 10 | -10.55(-1.98%) |
Jun 19, 2017 | 529.99 | 533.48 | 525.00 | 533.48 | 513 | +11.37(+2.18%) |
Jun 16, 2017 | 525.00 | 525.42 | 522.11 | 522.11 | 2,759 | -6.11(-1.16%) |
Jun 15, 2017 | 521.82 | 528.22 | 521.82 | 528.22 | 154 | +7.21(+1.38%) |
Jun 14, 2017 | 521.01 | 524.33 | 519.01 | 521.01 | 1,169 | +0.68(+0.13%) |
Jun 13, 2017 | 520.29 | 522.00 | 517.04 | 520.33 | 31 | +13.33(+2.63%) |
Jun 12, 2017 | 510.00 | 510.00 | 507.00 | 507.00 | 126 | -6.19(-1.21%) |
Jun 09, 2017 | 524.97 | 525.51 | 511.47 | 513.19 | 399 | -7.90(-1.52%) |
Jun 08, 2017 | 519.00 | 521.70 | 519.00 | 521.09 | 335 | +3.66(+0.71%) |
Jun 07, 2017 | 517.84 | 518.74 | 516.64 | 517.42 | 161 | -9.56(-1.81%) |
Jun 06, 2017 | 526.00 | 527.55 | 524.87 | 526.98 | 505 | -6.37(-1.19%) |
Jun 05, 2017 | 526.10 | 533.35 | 526.10 | 533.35 | 261 | +7.25(+1.38%) |
Jun 02, 2017 | 524.38 | 526.11 | 524.00 | 526.11 | 276 | -0.51(-0.10%) |
Jun 01, 2017 | 516.69 | 526.61 | 516.69 | 526.61 | 533 | +11.39(+2.21%) |
May 31, 2017 | 514.00 | 516.79 | 511.75 | 515.22 | 8,713 | +1.01(+0.20%) |
May 30, 2017 | 510.59 | 514.21 | 510.59 | 514.21 | 200 | +2.83(+0.55%) |
May 26, 2017 | 511.48 | 511.48 | 511.38 | 511.38 | 109 | -3.12(-0.61%) |
May 25, 2017 | 507.46 | 515.00 | 507.46 | 514.50 | 326 | +10.05(+1.99%) |
May 24, 2017 | 504.45 | 510.08 | 504.45 | 504.45 | 240 | -1.02(-0.20%) |
May 23, 2017 | 505.00 | 506.50 | 504.52 | 505.48 | 2,103 | +17.11(+3.50%) |
May 22, 2017 | 504.05 | 505.00 | 488.37 | 488.37 | 193 | -16.63(-3.29%) |
May 19, 2017 | 498.39 | 505.00 | 498.09 | 505.00 | 836 | +8.95(+1.80%) |
May 18, 2017 | 481.88 | 496.09 | 481.88 | 496.05 | 323 | +17.05(+3.56%) |
May 17, 2017 | 498.85 | 498.95 | 479.00 | 479.00 | 1,427 | -23.25(-4.63%) |
May 16, 2017 | 503.09 | 505.06 | 502.25 | 502.25 | 254 | +2.47(+0.49%) |
May 15, 2017 | 498.15 | 501.16 | 498.00 | 499.78 | 2,509 | +5.93(+1.20%) |
May 12, 2017 | 497.00 | 497.00 | 490.08 | 493.85 | 569 | -4.15(-0.83%) |
May 11, 2017 | 496.56 | 500.78 | 495.50 | 498.00 | 424 | -7.27(-1.44%) |
May 10, 2017 | 496.26 | 506.58 | 496.26 | 505.27 | 307 | +5.81(+1.16%) |
May 09, 2017 | 503.91 | 503.91 | 498.30 | 499.46 | 878 | -3.54(-0.70%) |
May 08, 2017 | 503.80 | 505.34 | 500.08 | 503.00 | 185 | -0.53(-0.11%) |
May 05, 2017 | 495.50 | 504.22 | 495.50 | 503.53 | 2,269 | +4.38(+0.88%) |
May 04, 2017 | 485.14 | 499.15 | 485.14 | 499.15 | 154 | +18.37(+3.82%) |
May 03, 2017 | 486.01 | 486.01 | 480.77 | 480.78 | 516 | -4.86(-1.00%) |
May 02, 2017 | 473.72 | 485.64 | 473.17 | 485.64 | 2,196 | +12.47(+2.63%) |
May 01, 2017 | 462.45 | 473.18 | 462.45 | 473.18 | 956 | +15.18(+3.31%) |
Apr 28, 2017 | 452.91 | 462.45 | 452.42 | 458.00 | 2,231 | +9.01(+2.01%) |
Apr 27, 2017 | 465.59 | 465.59 | 448.89 | 448.99 | 1,139 | -14.00(-3.02%) |
Apr 26, 2017 | 465.25 | 466.70 | 462.75 | 462.99 | 268 | -6.22(-1.33%) |
Apr 25, 2017 | 470.63 | 470.85 | 469.01 | 469.21 | 186 | -3.79(-0.80%) |
Apr 24, 2017 | 475.58 | 475.58 | 472.97 | 473.00 | 1,332 | -0.54(-0.11%) |
Apr 21, 2017 | 472.58 | 473.89 | 472.58 | 473.54 | 871 | +2.39(+0.51%) |
Apr 20, 2017 | 471.80 | 471.80 | 470.29 | 471.15 | 267 | +3.77(+0.81%) |
Apr 19, 2017 | 469.68 | 470.40 | 467.07 | 467.38 | 237 | -3.63(-0.77%) |
Apr 18, 2017 | 473.63 | 473.63 | 470.08 | 471.01 | 191 | -3.63(-0.77%) |
Apr 17, 2017 | 480.09 | 480.09 | 474.64 | 474.64 | 29 | +2.12(+0.45%) |
Apr 13, 2017 | 479.46 | 481.95 | 472.52 | 472.52 | 596 | -3.93(-0.82%) |
Apr 12, 2017 | 479.09 | 479.09 | 476.45 | 476.45 | 133 | -1.21(-0.25%) |
Apr 11, 2017 | 479.68 | 479.68 | 476.16 | 477.66 | 144 | -1.34(-0.28%) |
Apr 10, 2017 | 478.19 | 482.00 | 478.19 | 479.00 | 890 | +3.43(+0.72%) |
Apr 07, 2017 | 485.00 | 485.00 | 475.57 | 475.57 | 809 | -5.80(-1.21%) |
Apr 06, 2017 | 486.18 | 486.18 | 481.37 | 481.37 | 118 | -4.54(-0.93%) |
Apr 05, 2017 | 489.24 | 489.24 | 485.91 | 485.91 | 503 | -0.26(-0.05%) |
Apr 04, 2017 | 485.35 | 486.21 | 485.35 | 486.17 | 32 | -0.63(-0.13%) |