Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 437.55 | 438.82 | 434.08 | 436.16 | 0 | -1.38(-0.32%) |
May 30, 2017 | 436.41 | 438.24 | 436.07 | 437.55 | 0 | +1.13(+0.26%) |
May 29, 2017 | 436.41 | 436.41 | 436.41 | 436.41 | 0 | +0.00(+0.00%) |
May 26, 2017 | 437.70 | 437.73 | 435.25 | 436.41 | 0 | -1.29(-0.30%) |
May 25, 2017 | 433.46 | 438.79 | 433.46 | 437.70 | 0 | +4.25(+0.98%) |
May 24, 2017 | 431.02 | 433.71 | 430.98 | 433.46 | 0 | +2.44(+0.57%) |
May 23, 2017 | 431.29 | 433.46 | 430.05 | 431.02 | 0 | -0.27(-0.06%) |
May 22, 2017 | 426.68 | 431.65 | 426.68 | 431.29 | 0 | +4.60(+1.08%) |
May 19, 2017 | 424.88 | 428.94 | 424.88 | 426.68 | 0 | +1.81(+0.43%) |
May 18, 2017 | 425.39 | 426.40 | 421.74 | 424.88 | 0 | -0.51(-0.12%) |
May 17, 2017 | 436.57 | 436.57 | 425.23 | 425.39 | 0 | -11.18(-2.56%) |
May 16, 2017 | 435.40 | 436.64 | 434.48 | 436.57 | 0 | +1.17(+0.27%) |
May 15, 2017 | 431.58 | 435.44 | 431.56 | 435.40 | 0 | +3.82(+0.88%) |
May 12, 2017 | 431.29 | 432.16 | 430.60 | 431.58 | 0 | +0.30(+0.07%) |
May 11, 2017 | 433.18 | 433.18 | 429.01 | 431.29 | 0 | -1.90(-0.44%) |
May 10, 2017 | 432.29 | 433.55 | 431.23 | 433.18 | 0 | +0.89(+0.21%) |
May 09, 2017 | 433.18 | 433.18 | 431.43 | 432.29 | 0 | -0.89(-0.20%) |
May 08, 2017 | 432.21 | 433.20 | 431.46 | 433.18 | 0 | +0.97(+0.22%) |
May 05, 2017 | 428.35 | 432.21 | 428.35 | 432.21 | 0 | +3.86(+0.90%) |
May 04, 2017 | 428.27 | 429.38 | 427.35 | 428.35 | 0 | +0.08(+0.02%) |
May 03, 2017 | 432.60 | 432.60 | 427.28 | 428.27 | 0 | -4.33(-1.00%) |
May 02, 2017 | 431.21 | 432.89 | 430.53 | 432.60 | 0 | +1.39(+0.32%) |
May 01, 2017 | 428.49 | 432.06 | 428.49 | 431.21 | 0 | +2.72(+0.64%) |
Apr 28, 2017 | 425.94 | 428.72 | 425.94 | 428.49 | 0 | +2.55(+0.60%) |
Apr 27, 2017 | 426.53 | 426.53 | 423.22 | 425.94 | 0 | -0.59(-0.14%) |
Apr 26, 2017 | 426.29 | 428.02 | 425.88 | 426.53 | 0 | +0.24(+0.06%) |
Apr 25, 2017 | 423.63 | 426.81 | 423.63 | 426.29 | 0 | +2.67(+0.63%) |
Apr 24, 2017 | 417.72 | 424.00 | 417.72 | 423.63 | 0 | +5.91(+1.41%) |
Apr 21, 2017 | 419.58 | 419.82 | 417.41 | 417.72 | 0 | -1.86(-0.44%) |
Apr 20, 2017 | 416.88 | 420.68 | 416.88 | 419.58 | 0 | +2.70(+0.65%) |
Apr 19, 2017 | 417.17 | 418.71 | 416.10 | 416.88 | 0 | -0.30(-0.07%) |
Apr 18, 2017 | 417.48 | 418.25 | 416.18 | 417.17 | 0 | -0.31(-0.07%) |
Apr 17, 2017 | 413.20 | 417.56 | 413.20 | 417.48 | 0 | +4.28(+1.04%) |
Apr 14, 2017 | 413.20 | 413.20 | 413.20 | 413.20 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 414.84 | 417.03 | 413.20 | 413.20 | 0 | -1.64(-0.40%) |
Apr 12, 2017 | 416.67 | 416.80 | 414.37 | 414.84 | 0 | -1.82(-0.44%) |
Apr 11, 2017 | 417.17 | 417.59 | 413.76 | 416.67 | 0 | -0.50(-0.12%) |
Apr 10, 2017 | 416.96 | 418.33 | 416.08 | 417.17 | 0 | +0.20(+0.05%) |
Apr 07, 2017 | 417.62 | 417.99 | 415.71 | 416.96 | 0 | -0.66(-0.16%) |
Apr 06, 2017 | 417.50 | 418.62 | 416.41 | 417.62 | 0 | +0.12(+0.03%) |
Apr 05, 2017 | 419.51 | 422.39 | 416.81 | 417.50 | 0 | -2.00(-0.48%) |
Apr 04, 2017 | 419.77 | 420.31 | 418.38 | 419.51 | 0 | -0.27(-0.06%) |
Apr 03, 2017 | 421.28 | 422.48 | 416.96 | 419.77 | 0 | -1.51(-0.36%) |
Mar 31, 2017 | 421.20 | 422.49 | 420.42 | 421.28 | 0 | +0.08(+0.02%) |
Mar 30, 2017 | 421.23 | 422.31 | 420.95 | 421.20 | 0 | -0.03(-0.01%) |
Mar 29, 2017 | 419.91 | 421.67 | 418.74 | 421.23 | 0 | +1.32(+0.31%) |
Mar 28, 2017 | 416.80 | 421.20 | 416.80 | 419.91 | 0 | +3.11(+0.75%) |
Mar 27, 2017 | 416.81 | 417.66 | 412.52 | 416.80 | 0 | -0.01(-0.00%) |
Mar 24, 2017 | 416.83 | 419.41 | 415.49 | 416.81 | 0 | -0.02(-0.01%) |
Mar 23, 2017 | 416.67 | 418.84 | 415.62 | 416.83 | 0 | +0.16(+0.04%) |
Mar 22, 2017 | 414.19 | 416.92 | 413.36 | 416.67 | 0 | +2.48(+0.60%) |
Mar 21, 2017 | 421.37 | 423.53 | 413.81 | 414.19 | 0 | -7.18(-1.70%) |
Mar 20, 2017 | 421.10 | 422.63 | 420.50 | 421.37 | 0 | +0.27(+0.06%) |
Mar 17, 2017 | 421.60 | 422.59 | 421.10 | 421.10 | 0 | -0.50(-0.12%) |
Mar 16, 2017 | 419.44 | 422.75 | 419.44 | 421.60 | 0 | +2.16(+0.51%) |
Mar 15, 2017 | 416.24 | 420.47 | 416.13 | 419.44 | 0 | +3.20(+0.77%) |
Mar 14, 2017 | 417.05 | 417.05 | 414.51 | 416.24 | 0 | -0.81(-0.20%) |
Mar 13, 2017 | 416.35 | 417.69 | 416.34 | 417.05 | 0 | +0.71(+0.17%) |
Mar 10, 2017 | 413.72 | 416.53 | 413.72 | 416.35 | 0 | +2.63(+0.64%) |
Mar 09, 2017 | 412.84 | 414.14 | 411.79 | 413.72 | 0 | +0.88(+0.21%) |
Mar 08, 2017 | 413.83 | 414.43 | 412.46 | 412.84 | 0 | -0.99(-0.24%) |
Mar 07, 2017 | 413.80 | 415.15 | 413.32 | 413.83 | 0 | +0.03(+0.01%) |
Mar 06, 2017 | 414.28 | 414.52 | 412.24 | 413.80 | 0 | -0.48(-0.12%) |
Mar 03, 2017 | 413.51 | 414.43 | 411.96 | 414.28 | 0 | +0.77(+0.19%) |
Mar 02, 2017 | 416.47 | 416.47 | 413.21 | 413.51 | 0 | -2.97(-0.71%) |