Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 672.00 | 687.40 | 661.84 | 666.60 | 1,900 | +8.20(+1.25%) |
Jun 29, 2017 | 642.80 | 661.00 | 631.20 | 658.40 | 3,142 | +13.20(+2.05%) |
Jun 28, 2017 | 638.60 | 645.20 | 635.00 | 645.20 | 2,590 | -9.80(-1.50%) |
Jun 27, 2017 | 660.20 | 661.80 | 645.40 | 655.00 | 2,898 | +1.37(+0.21%) |
Jun 26, 2017 | 663.60 | 670.20 | 650.00 | 653.63 | 1,469 | -51.37(-7.29%) |
Jun 23, 2017 | 709.80 | 709.80 | 699.60 | 705.00 | 1,358 | -13.80(-1.92%) |
Jun 22, 2017 | 715.80 | 727.40 | 691.00 | 718.80 | 3,364 | -0.40(-0.06%) |
Jun 21, 2017 | 700.00 | 728.20 | 699.00 | 719.20 | 879 | +1.40(+0.20%) |
Jun 20, 2017 | 723.80 | 725.80 | 711.80 | 717.80 | 2,827 | -4.20(-0.58%) |
Jun 19, 2017 | 720.40 | 725.00 | 713.20 | 722.00 | 3,267 | +54.00(+8.08%) |
Jun 16, 2017 | 664.00 | 669.86 | 655.00 | 668.00 | 1,330 | +11.40(+1.74%) |
Jun 15, 2017 | 720.40 | 721.98 | 654.00 | 656.60 | 5,017 | -61.80(-8.60%) |
Jun 14, 2017 | 715.00 | 720.60 | 695.00 | 718.40 | 4,992 | +14.60(+2.07%) |
Jun 13, 2017 | 676.60 | 706.40 | 676.00 | 703.80 | 5,298 | +22.80(+3.35%) |
Jun 12, 2017 | 655.40 | 682.00 | 653.20 | 681.00 | 2,872 | +11.80(+1.76%) |
Jun 09, 2017 | 664.60 | 669.20 | 663.20 | 669.20 | 172 | +3.33(+0.50%) |
Jun 08, 2017 | 675.20 | 691.00 | 654.00 | 665.87 | 2,821 | -9.33(-1.38%) |
Jun 07, 2017 | 647.40 | 675.80 | 647.40 | 675.20 | 2,937 | +12.80(+1.93%) |
Jun 06, 2017 | 666.00 | 675.00 | 660.00 | 662.40 | 1,932 | -28.20(-4.08%) |
Jun 05, 2017 | 687.00 | 697.00 | 674.60 | 690.60 | 2,412 | +8.80(+1.29%) |
Jun 02, 2017 | 672.60 | 687.79 | 669.20 | 681.80 | 1,532 | +20.00(+3.02%) |
Jun 01, 2017 | 648.80 | 686.60 | 648.80 | 661.80 | 5,098 | +11.80(+1.82%) |
May 31, 2017 | 635.60 | 656.60 | 631.00 | 650.00 | 6,250 | +28.40(+4.57%) |
May 30, 2017 | 610.80 | 625.00 | 610.80 | 621.60 | 3,608 | +49.20(+8.60%) |
May 26, 2017 | 574.40 | 585.40 | 561.80 | 572.40 | 3,528 | -5.60(-0.97%) |
May 25, 2017 | 563.00 | 592.62 | 563.00 | 578.00 | 3,477 | +4.80(+0.84%) |
May 24, 2017 | 577.20 | 578.20 | 562.40 | 573.20 | 1,032 | +9.40(+1.67%) |
May 23, 2017 | 537.59 | 568.05 | 536.80 | 563.80 | 2,397 | +29.60(+5.54%) |
May 22, 2017 | 540.80 | 542.00 | 531.80 | 534.20 | 2,463 | -23.00(-4.13%) |
May 19, 2017 | 566.00 | 567.50 | 551.00 | 557.20 | 2,414 | -22.60(-3.90%) |
May 18, 2017 | 578.20 | 586.00 | 569.60 | 579.80 | 2,111 | +2.60(+0.45%) |
May 17, 2017 | 575.20 | 589.00 | 574.40 | 577.20 | 3,340 | +7.60(+1.33%) |
May 16, 2017 | 558.00 | 570.96 | 552.52 | 569.60 | 3,926 | +37.60(+7.07%) |
May 15, 2017 | 532.00 | 535.20 | 529.00 | 532.00 | 751 | +12.40(+2.39%) |
May 12, 2017 | 522.40 | 523.40 | 512.80 | 519.60 | 972 | -11.20(-2.11%) |
May 11, 2017 | 540.00 | 544.40 | 523.60 | 530.80 | 1,407 | -25.20(-4.53%) |
May 10, 2017 | 563.20 | 564.88 | 540.00 | 556.00 | 1,937 | -19.80(-3.44%) |
May 09, 2017 | 587.20 | 587.20 | 570.00 | 575.80 | 448 | -16.60(-2.80%) |
May 08, 2017 | 594.00 | 602.80 | 590.40 | 592.40 | 1,998 | +28.43(+5.04%) |
May 05, 2017 | 574.40 | 578.20 | 563.00 | 563.97 | 801 | -25.03(-4.25%) |
May 04, 2017 | 579.00 | 598.00 | 579.00 | 589.00 | 1,023 | +4.22(+0.72%) |
May 03, 2017 | 595.20 | 595.20 | 578.28 | 584.78 | 326 | -11.22(-1.88%) |
May 02, 2017 | 581.40 | 596.59 | 565.60 | 596.00 | 535 | +15.67(+2.70%) |
May 01, 2017 | 569.00 | 590.00 | 569.00 | 580.33 | 607 | +16.93(+3.01%) |
Apr 28, 2017 | 564.00 | 567.00 | 559.20 | 563.40 | 552 | -12.20(-2.12%) |
Apr 27, 2017 | 582.00 | 585.20 | 569.55 | 575.60 | 1,346 | +7.00(+1.23%) |
Apr 26, 2017 | 581.00 | 581.56 | 565.60 | 568.60 | 1,116 | -31.80(-5.30%) |
Apr 25, 2017 | 610.00 | 618.80 | 600.40 | 600.40 | 1,746 | -6.01(-0.99%) |
Apr 24, 2017 | 606.40 | 619.98 | 595.60 | 606.41 | 2,225 | +12.81(+2.16%) |
Apr 21, 2017 | 575.20 | 603.16 | 574.00 | 593.60 | 1,491 | +19.27(+3.36%) |
Apr 20, 2017 | 566.40 | 583.91 | 566.40 | 574.33 | 695 | +7.12(+1.26%) |
Apr 19, 2017 | 564.80 | 569.43 | 558.18 | 567.20 | 232 | -15.00(-2.58%) |
Apr 18, 2017 | 580.00 | 584.00 | 572.11 | 582.20 | 590 | +6.53(+1.13%) |
Apr 17, 2017 | 574.00 | 578.70 | 558.37 | 575.67 | 1,513 | +14.67(+2.61%) |
Apr 13, 2017 | 565.20 | 576.60 | 559.20 | 561.00 | 967 | -14.60(-2.54%) |
Apr 12, 2017 | 581.13 | 584.00 | 573.20 | 575.60 | 446 | -8.80(-1.51%) |
Apr 11, 2017 | 580.00 | 591.60 | 574.40 | 584.40 | 1,956 | +25.56(+4.57%) |
Apr 10, 2017 | 560.00 | 563.20 | 554.00 | 558.84 | 1,404 | +4.04(+0.73%) |
Apr 07, 2017 | 541.68 | 554.80 | 541.68 | 554.80 | 939 | +18.80(+3.51%) |
Apr 06, 2017 | 548.08 | 548.08 | 529.43 | 536.00 | 3,500 | -16.20(-2.93%) |
Apr 05, 2017 | 532.60 | 556.00 | 532.60 | 552.20 | 1,962 | +4.16(+0.76%) |
Apr 04, 2017 | 583.00 | 583.00 | 541.22 | 548.04 | 2,347 | -55.66(-9.22%) |