Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 281.50 | 284.50 | 276.00 | 279.00 | 21,683 | -1.50(-0.53%) |
May 30, 2017 | 283.00 | 284.50 | 278.00 | 280.50 | 17,249 | -2.00(-0.71%) |
May 26, 2017 | 285.50 | 288.50 | 281.00 | 282.50 | 10,779 | -4.50(-1.57%) |
May 25, 2017 | 290.00 | 291.00 | 282.50 | 287.00 | 22,419 | -1.50(-0.52%) |
May 24, 2017 | 281.50 | 289.50 | 279.50 | 288.50 | 30,195 | +7.50(+2.67%) |
May 23, 2017 | 285.00 | 286.00 | 279.50 | 281.00 | 15,615 | -3.00(-1.06%) |
May 22, 2017 | 279.00 | 284.50 | 276.50 | 284.00 | 17,759 | +5.50(+1.97%) |
May 19, 2017 | 281.00 | 284.02 | 278.50 | 278.50 | 30,936 | -1.50(-0.54%) |
May 18, 2017 | 266.50 | 281.75 | 266.50 | 280.00 | 30,518 | +11.00(+4.09%) |
May 17, 2017 | 290.00 | 290.44 | 267.50 | 269.00 | 47,049 | -23.00(-7.88%) |
May 16, 2017 | 281.50 | 293.00 | 278.50 | 292.00 | 37,473 | +11.00(+3.91%) |
May 15, 2017 | 277.50 | 282.50 | 274.50 | 281.00 | 29,745 | +6.50(+2.37%) |
May 12, 2017 | 271.50 | 276.50 | 267.00 | 274.50 | 41,165 | +3.50(+1.29%) |
May 11, 2017 | 280.00 | 283.00 | 268.00 | 271.00 | 57,329 | -10.25(-3.64%) |
May 10, 2017 | 291.50 | 295.00 | 276.50 | 281.25 | 261,760 | -7.25(-2.51%) |
May 09, 2017 | 286.00 | 291.50 | 271.00 | 288.50 | 63,098 | -3.00(-1.03%) |
May 08, 2017 | 295.50 | 297.95 | 283.50 | 291.50 | 28,808 | -3.50(-1.19%) |
May 05, 2017 | 292.00 | 299.50 | 288.00 | 295.00 | 45,015 | +2.50(+0.85%) |
May 04, 2017 | 276.50 | 296.00 | 276.50 | 292.50 | 70,707 | +18.50(+6.75%) |
May 03, 2017 | 274.50 | 279.75 | 271.50 | 274.00 | 35,319 | -2.00(-0.72%) |
May 02, 2017 | 274.50 | 281.00 | 273.00 | 276.00 | 34,337 | +1.50(+0.55%) |
May 01, 2017 | 275.00 | 277.00 | 267.50 | 274.50 | 28,627 | +1.50(+0.55%) |
Apr 28, 2017 | 267.50 | 274.25 | 265.50 | 273.00 | 34,080 | +5.50(+2.06%) |
Apr 27, 2017 | 266.00 | 272.50 | 266.00 | 267.50 | 25,517 | +1.50(+0.56%) |
Apr 26, 2017 | 258.50 | 272.00 | 258.00 | 266.00 | 35,932 | +7.00(+2.70%) |
Apr 25, 2017 | 262.00 | 268.30 | 256.50 | 259.00 | 33,691 | -0.50(-0.19%) |
Apr 24, 2017 | 250.50 | 262.50 | 249.50 | 259.50 | 33,801 | +12.00(+4.85%) |
Apr 21, 2017 | 250.50 | 250.50 | 240.00 | 247.50 | 17,627 | -2.50(-1.00%) |
Apr 20, 2017 | 252.50 | 256.19 | 246.50 | 250.00 | 19,660 | -1.50(-0.60%) |
Apr 19, 2017 | 236.00 | 252.50 | 236.00 | 251.50 | 32,624 | +17.00(+7.25%) |
Apr 18, 2017 | 230.50 | 236.00 | 226.50 | 234.50 | 14,329 | +3.00(+1.30%) |
Apr 17, 2017 | 231.50 | 238.50 | 229.00 | 231.50 | 18,334 | +1.00(+0.43%) |
Apr 13, 2017 | 235.00 | 237.00 | 230.00 | 230.50 | 20,520 | -7.50(-3.15%) |
Apr 12, 2017 | 242.50 | 244.00 | 238.00 | 238.00 | 10,032 | -4.50(-1.86%) |
Apr 11, 2017 | 242.00 | 246.50 | 240.00 | 242.50 | 11,511 | +0.00(+0.00%) |
Apr 10, 2017 | 247.50 | 253.70 | 242.50 | 242.50 | 11,384 | -5.00(-2.02%) |
Apr 07, 2017 | 249.50 | 253.25 | 246.50 | 247.50 | 32,721 | -3.00(-1.20%) |
Apr 06, 2017 | 252.00 | 253.50 | 245.00 | 250.50 | 25,054 | -1.00(-0.40%) |
Apr 05, 2017 | 249.50 | 253.00 | 246.00 | 251.50 | 32,724 | +2.50(+1.00%) |
Apr 04, 2017 | 246.50 | 252.50 | 246.00 | 249.00 | 24,613 | +1.75(+0.71%) |
Apr 03, 2017 | 243.00 | 250.00 | 241.50 | 247.25 | 24,247 | +5.25(+2.17%) |
Mar 31, 2017 | 241.50 | 245.50 | 238.00 | 242.00 | 20,232 | +1.00(+0.41%) |
Mar 30, 2017 | 231.50 | 242.50 | 228.00 | 241.00 | 24,225 | +10.00(+4.33%) |
Mar 29, 2017 | 235.50 | 236.95 | 230.00 | 231.00 | 15,907 | -4.50(-1.91%) |
Mar 28, 2017 | 228.50 | 236.00 | 225.00 | 235.50 | 23,205 | +7.00(+3.06%) |
Mar 27, 2017 | 223.50 | 229.50 | 221.00 | 228.50 | 16,101 | +3.50(+1.56%) |
Mar 24, 2017 | 227.50 | 231.08 | 224.50 | 225.00 | 11,512 | -2.50(-1.10%) |
Mar 23, 2017 | 229.50 | 229.50 | 224.00 | 227.50 | 14,090 | +0.00(+0.00%) |
Mar 22, 2017 | 228.50 | 237.00 | 226.00 | 227.50 | 24,464 | +0.50(+0.22%) |
Mar 21, 2017 | 233.50 | 235.00 | 225.00 | 227.00 | 26,406 | -6.00(-2.58%) |
Mar 20, 2017 | 231.50 | 233.75 | 226.50 | 233.00 | 22,884 | +1.00(+0.43%) |
Mar 17, 2017 | 230.50 | 233.00 | 225.50 | 232.00 | 30,176 | +0.00(+0.00%) |
Mar 16, 2017 | 221.00 | 233.25 | 218.50 | 232.00 | 34,340 | +10.50(+4.74%) |
Mar 15, 2017 | 225.00 | 225.50 | 218.50 | 221.50 | 26,374 | -0.50(-0.23%) |
Mar 14, 2017 | 232.50 | 234.00 | 218.50 | 222.00 | 34,055 | -12.50(-5.33%) |
Mar 13, 2017 | 235.50 | 239.00 | 231.00 | 234.50 | 18,131 | -2.50(-1.05%) |
Mar 10, 2017 | 242.50 | 242.50 | 230.50 | 237.00 | 25,893 | -4.00(-1.66%) |
Mar 09, 2017 | 244.50 | 244.50 | 232.50 | 241.00 | 32,078 | -4.00(-1.63%) |
Mar 08, 2017 | 250.50 | 253.00 | 244.00 | 245.00 | 16,179 | -4.00(-1.61%) |
Mar 07, 2017 | 248.50 | 257.50 | 247.37 | 249.00 | 28,554 | -1.00(-0.40%) |
Mar 06, 2017 | 260.00 | 260.00 | 248.25 | 250.00 | 32,325 | -11.50(-4.40%) |
Mar 03, 2017 | 258.50 | 267.00 | 256.50 | 261.50 | 38,830 | +4.00(+1.55%) |
Mar 02, 2017 | 259.00 | 262.50 | 255.50 | 257.50 | 31,665 | -3.00(-1.15%) |