Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 489.63 | 489.63 | 486.80 | 486.80 | 184 | -4.38(-0.89%) |
Mar 31, 2017 | 491.63 | 491.67 | 491.18 | 491.18 | 11 | +3.37(+0.69%) |
Mar 30, 2017 | 488.21 | 492.19 | 487.81 | 487.81 | 202 | -3.29(-0.67%) |
Mar 29, 2017 | 489.00 | 491.14 | 488.99 | 491.10 | 116 | +1.75(+0.36%) |
Mar 28, 2017 | 489.92 | 490.08 | 488.02 | 489.35 | 392 | +0.62(+0.13%) |
Mar 27, 2017 | 487.92 | 488.99 | 487.92 | 488.73 | 17 | -0.66(-0.13%) |
Mar 24, 2017 | 488.49 | 489.39 | 488.22 | 489.39 | 263 | +0.32(+0.07%) |
Mar 23, 2017 | 489.93 | 489.93 | 489.07 | 489.07 | 264 | +0.67(+0.14%) |
Mar 22, 2017 | 489.38 | 489.73 | 488.40 | 488.40 | 179 | -1.00(-0.20%) |
Mar 21, 2017 | 490.21 | 490.55 | 488.76 | 489.40 | 113 | +0.37(+0.08%) |
Mar 20, 2017 | 492.93 | 492.93 | 489.04 | 489.04 | 62 | -1.28(-0.26%) |
Mar 17, 2017 | 487.60 | 490.32 | 487.60 | 490.32 | 69 | +1.76(+0.36%) |
Mar 16, 2017 | 490.15 | 490.15 | 488.56 | 488.56 | 80 | -3.48(-0.71%) |
Mar 15, 2017 | 484.01 | 492.31 | 484.01 | 492.04 | 118 | +8.59(+1.78%) |
Mar 14, 2017 | 480.56 | 483.45 | 479.00 | 483.45 | 498 | +3.49(+0.73%) |
Mar 13, 2017 | 480.57 | 481.04 | 478.83 | 479.95 | 540 | +0.80(+0.17%) |
Mar 10, 2017 | 478.92 | 482.01 | 477.73 | 479.15 | 9,536 | -0.57(-0.12%) |
Mar 09, 2017 | 479.46 | 483.99 | 478.05 | 479.72 | 221 | +0.04(+0.01%) |
Mar 08, 2017 | 482.04 | 482.04 | 479.64 | 479.68 | 336 | -2.33(-0.48%) |
Mar 07, 2017 | 483.44 | 483.44 | 478.54 | 482.01 | 500 | +0.87(+0.18%) |
Mar 06, 2017 | 479.96 | 483.35 | 479.40 | 481.14 | 360 | -0.17(-0.04%) |
Mar 03, 2017 | 478.29 | 483.02 | 474.56 | 481.31 | 1,254 | +3.80(+0.80%) |
Mar 02, 2017 | 473.92 | 480.28 | 473.92 | 477.51 | 1,491 | +5.70(+1.21%) |