Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 660.32 | 663.24 | 655.37 | 659.01 | 22,526 | +0.07(+0.01%) |
Jun 29, 2017 | 658.56 | 661.20 | 649.50 | 658.93 | 61,134 | +1.20(+0.18%) |
Jun 28, 2017 | 660.34 | 661.48 | 652.23 | 657.74 | 58,718 | -1.91(-0.29%) |
Jun 27, 2017 | 663.42 | 666.47 | 654.93 | 659.65 | 37,129 | -3.56(-0.54%) |
Jun 26, 2017 | 660.60 | 668.82 | 657.20 | 663.21 | 33,552 | +2.55(+0.39%) |
Jun 23, 2017 | 664.75 | 665.50 | 658.27 | 660.66 | 48,847 | -3.06(-0.46%) |
Jun 22, 2017 | 677.48 | 679.36 | 661.88 | 663.72 | 41,478 | -13.92(-2.05%) |
Jun 21, 2017 | 674.77 | 679.87 | 666.18 | 677.64 | 35,475 | +6.41(+0.96%) |
Jun 20, 2017 | 670.38 | 671.47 | 660.41 | 671.23 | 36,950 | -1.47(-0.22%) |
Jun 19, 2017 | 672.99 | 679.29 | 670.83 | 672.69 | 18,311 | +2.90(+0.43%) |
Jun 16, 2017 | 662.98 | 675.93 | 662.65 | 669.79 | 43,773 | +6.74(+1.02%) |
Jun 15, 2017 | 665.22 | 668.23 | 662.35 | 663.05 | 19,708 | -2.48(-0.37%) |
Jun 14, 2017 | 661.18 | 667.44 | 660.94 | 665.52 | 33,582 | +3.75(+0.57%) |
Jun 13, 2017 | 664.46 | 667.44 | 656.33 | 661.78 | 66,144 | -1.27(-0.19%) |
Jun 12, 2017 | 677.28 | 677.28 | 657.75 | 663.05 | 54,754 | -8.35(-1.24%) |
Jun 09, 2017 | 677.50 | 678.86 | 669.20 | 671.40 | 35,556 | +1.07(+0.16%) |
Jun 08, 2017 | 677.32 | 679.49 | 667.50 | 670.33 | 30,676 | -7.73(-1.14%) |
Jun 07, 2017 | 671.14 | 679.15 | 671.14 | 678.06 | 27,300 | +7.11(+1.06%) |
Jun 06, 2017 | 671.89 | 678.79 | 670.04 | 670.95 | 30,520 | -1.58(-0.23%) |
Jun 05, 2017 | 676.85 | 677.84 | 672.27 | 672.52 | 20,085 | -5.12(-0.76%) |
Jun 02, 2017 | 675.90 | 680.75 | 671.48 | 677.64 | 33,786 | +0.52(+0.08%) |
Jun 01, 2017 | 659.47 | 677.45 | 659.47 | 677.12 | 42,662 | +10.98(+1.65%) |
May 31, 2017 | 666.72 | 674.35 | 663.82 | 666.14 | 43,530 | +2.88(+0.43%) |
May 30, 2017 | 663.15 | 667.44 | 649.83 | 663.26 | 35,163 | +1.60(+0.24%) |
May 26, 2017 | 649.27 | 665.03 | 648.02 | 661.66 | 38,663 | +10.90(+1.68%) |
May 25, 2017 | 647.46 | 653.26 | 646.97 | 650.76 | 34,291 | +5.72(+0.89%) |
May 24, 2017 | 644.56 | 648.58 | 641.39 | 645.04 | 35,340 | +2.16(+0.34%) |
May 23, 2017 | 639.02 | 647.07 | 635.72 | 642.88 | 33,646 | +4.79(+0.75%) |
May 22, 2017 | 642.14 | 644.21 | 634.71 | 638.09 | 29,271 | +0.08(+0.01%) |
May 19, 2017 | 631.11 | 643.15 | 631.08 | 638.01 | 59,543 | +5.86(+0.93%) |
May 18, 2017 | 620.49 | 636.18 | 620.49 | 632.15 | 55,897 | +11.22(+1.81%) |
May 17, 2017 | 624.57 | 636.57 | 618.86 | 620.93 | 58,938 | -3.63(-0.58%) |
May 16, 2017 | 613.69 | 627.29 | 612.08 | 624.57 | 39,376 | +11.04(+1.80%) |
May 15, 2017 | 621.34 | 623.77 | 611.34 | 613.53 | 64,186 | -6.06(-0.98%) |
May 12, 2017 | 620.73 | 624.03 | 616.50 | 619.59 | 34,644 | -1.97(-0.32%) |
May 11, 2017 | 616.38 | 625.76 | 613.96 | 621.56 | 28,058 | +5.25(+0.85%) |
May 10, 2017 | 610.41 | 618.18 | 608.78 | 616.30 | 18,951 | +4.08(+0.67%) |
May 09, 2017 | 620.19 | 628.60 | 611.00 | 612.22 | 24,477 | -5.98(-0.97%) |
May 08, 2017 | 623.41 | 631.69 | 612.26 | 618.21 | 48,514 | -7.05(-1.13%) |
May 05, 2017 | 610.78 | 627.84 | 607.13 | 625.26 | 51,712 | +10.59(+1.72%) |
May 04, 2017 | 620.69 | 620.69 | 608.98 | 614.66 | 48,614 | -7.40(-1.19%) |
May 03, 2017 | 626.73 | 629.88 | 617.31 | 622.07 | 50,618 | -5.58(-0.89%) |
May 02, 2017 | 633.24 | 637.65 | 626.13 | 627.64 | 42,082 | -3.39(-0.54%) |
May 01, 2017 | 633.58 | 635.75 | 624.57 | 631.03 | 47,178 | +0.35(+0.06%) |
Apr 28, 2017 | 627.45 | 636.82 | 627.20 | 630.68 | 36,339 | +0.48(+0.08%) |
Apr 27, 2017 | 626.40 | 634.13 | 623.36 | 630.20 | 29,085 | +2.97(+0.47%) |
Apr 26, 2017 | 622.99 | 634.55 | 622.99 | 627.23 | 35,263 | +2.10(+0.34%) |
Apr 25, 2017 | 626.19 | 631.18 | 622.67 | 625.13 | 38,080 | -0.14(-0.02%) |
Apr 24, 2017 | 619.71 | 630.71 | 617.38 | 625.26 | 80,121 | +10.65(+1.73%) |
Apr 21, 2017 | 611.84 | 616.94 | 610.23 | 614.62 | 42,902 | +1.30(+0.21%) |
Apr 20, 2017 | 606.55 | 619.38 | 605.72 | 613.32 | 44,099 | +8.62(+1.43%) |
Apr 19, 2017 | 591.68 | 610.57 | 591.68 | 604.70 | 96,319 | +16.57(+2.82%) |
Apr 18, 2017 | 591.63 | 594.63 | 585.30 | 588.14 | 24,596 | -3.65(-0.62%) |
Apr 17, 2017 | 588.77 | 592.32 | 587.61 | 591.79 | 43,241 | +3.02(+0.51%) |
Apr 13, 2017 | 589.38 | 594.23 | 580.97 | 588.77 | 45,362 | -3.19(-0.54%) |
Apr 12, 2017 | 584.24 | 594.63 | 582.71 | 591.96 | 63,974 | +7.94(+1.36%) |
Apr 11, 2017 | 583.63 | 587.20 | 581.95 | 584.01 | 48,363 | +0.87(+0.15%) |
Apr 10, 2017 | 585.14 | 586.96 | 581.29 | 583.14 | 20,767 | -5.94(-1.01%) |
Apr 07, 2017 | 587.93 | 593.12 | 585.59 | 589.08 | 40,179 | -0.55(-0.09%) |
Apr 06, 2017 | 582.71 | 595.16 | 581.78 | 589.64 | 40,087 | +4.21(+0.72%) |
Apr 05, 2017 | 586.50 | 591.01 | 584.81 | 585.43 | 28,378 | -3.35(-0.57%) |
Apr 04, 2017 | 586.47 | 592.34 | 585.38 | 588.78 | 45,278 | +3.25(+0.55%) |