Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 670.64 | 703.80 | 669.52 | 678.09 | 311,108 | +1.49(+0.22%) |
May 30, 2017 | 667.66 | 679.96 | 662.77 | 676.60 | 212,054 | +15.28(+2.31%) |
May 26, 2017 | 663.94 | 672.50 | 657.98 | 661.33 | 211,453 | +0.75(+0.11%) |
May 25, 2017 | 652.76 | 666.36 | 646.42 | 660.58 | 256,111 | -1.86(-0.28%) |
May 24, 2017 | 662.07 | 671.76 | 654.43 | 662.45 | 263,713 | -0.75(-0.11%) |
May 23, 2017 | 665.05 | 678.84 | 659.47 | 663.19 | 267,546 | -6.71(-1.00%) |
May 22, 2017 | 680.33 | 681.63 | 666.17 | 669.90 | 239,425 | -15.28(-2.23%) |
May 19, 2017 | 688.90 | 690.02 | 672.50 | 685.17 | 308,364 | -8.94(-1.29%) |
May 18, 2017 | 706.04 | 711.62 | 685.55 | 694.12 | 388,858 | -7.08(-1.01%) |
May 17, 2017 | 680.33 | 703.43 | 671.39 | 701.19 | 469,736 | +52.53(+8.10%) |
May 16, 2017 | 644.56 | 663.19 | 643.82 | 648.66 | 201,617 | -1.12(-0.17%) |
May 15, 2017 | 658.72 | 658.72 | 640.09 | 649.78 | 233,331 | -14.90(-2.24%) |
May 12, 2017 | 662.07 | 670.08 | 659.86 | 664.68 | 189,368 | +10.06(+1.54%) |
May 11, 2017 | 649.40 | 672.50 | 647.17 | 654.62 | 290,616 | +12.30(+1.91%) |
May 10, 2017 | 657.60 | 660.58 | 640.09 | 642.33 | 232,788 | -11.55(-1.77%) |
May 09, 2017 | 650.15 | 661.70 | 646.80 | 653.88 | 167,737 | +0.75(+0.11%) |
May 08, 2017 | 649.03 | 661.51 | 645.31 | 653.13 | 146,094 | +8.57(+1.33%) |
May 05, 2017 | 649.40 | 665.35 | 644.56 | 644.56 | 175,855 | -12.29(-1.87%) |
May 04, 2017 | 650.15 | 671.39 | 647.91 | 656.86 | 208,048 | +2.98(+0.46%) |
May 03, 2017 | 651.27 | 662.82 | 647.91 | 653.88 | 227,567 | +10.80(+1.68%) |
May 02, 2017 | 631.15 | 649.03 | 626.45 | 643.07 | 189,488 | +10.06(+1.59%) |
May 01, 2017 | 636.74 | 647.91 | 627.05 | 633.01 | 219,384 | -10.43(-1.62%) |
Apr 28, 2017 | 618.11 | 644.19 | 616.62 | 643.44 | 304,947 | +23.84(+3.85%) |
Apr 27, 2017 | 614.38 | 625.56 | 608.42 | 619.60 | 265,640 | +0.75(+0.12%) |
Apr 26, 2017 | 630.03 | 630.23 | 608.05 | 618.85 | 438,079 | -10.80(-1.72%) |
Apr 25, 2017 | 629.29 | 631.15 | 619.97 | 629.66 | 428,440 | -17.14(-2.65%) |
Apr 24, 2017 | 644.93 | 653.50 | 641.21 | 646.80 | 336,913 | -25.71(-3.82%) |
Apr 21, 2017 | 672.13 | 679.58 | 667.46 | 672.50 | 280,422 | +4.10(+0.61%) |
Apr 20, 2017 | 686.66 | 688.90 | 665.80 | 668.41 | 434,597 | -24.96(-3.60%) |
Apr 19, 2017 | 695.61 | 698.27 | 676.60 | 693.37 | 347,248 | -8.57(-1.22%) |
Apr 18, 2017 | 710.88 | 719.64 | 699.70 | 701.94 | 269,166 | -1.12(-0.16%) |
Apr 17, 2017 | 721.69 | 728.02 | 701.57 | 703.06 | 258,788 | -25.71(-3.53%) |
Apr 13, 2017 | 709.39 | 728.76 | 701.57 | 728.76 | 355,557 | +23.10(+3.27%) |
Apr 12, 2017 | 682.94 | 708.65 | 682.57 | 705.66 | 313,165 | +26.08(+3.84%) |
Apr 11, 2017 | 703.80 | 707.15 | 679.21 | 679.58 | 421,680 | -16.77(-2.41%) |
Apr 10, 2017 | 700.82 | 706.04 | 680.33 | 696.35 | 290,248 | -4.10(-0.59%) |
Apr 07, 2017 | 705.29 | 712.21 | 692.25 | 700.45 | 312,173 | +0.75(+0.11%) |
Apr 06, 2017 | 716.10 | 727.27 | 698.21 | 699.70 | 398,902 | -19.37(-2.69%) |
Apr 05, 2017 | 681.08 | 722.99 | 672.50 | 719.08 | 416,852 | +23.10(+3.32%) |
Apr 04, 2017 | 694.49 | 703.59 | 685.55 | 695.98 | 209,521 | +3.35(+0.48%) |
Apr 03, 2017 | 665.05 | 699.33 | 663.56 | 692.62 | 327,461 | +20.49(+3.05%) |
Mar 31, 2017 | 674.00 | 680.53 | 662.45 | 672.13 | 256,964 | -3.35(-0.50%) |
Mar 30, 2017 | 690.39 | 690.76 | 674.00 | 675.49 | 215,713 | -15.65(-2.26%) |
Mar 29, 2017 | 700.45 | 706.04 | 687.78 | 691.13 | 197,185 | -7.82(-1.12%) |
Mar 28, 2017 | 722.06 | 724.29 | 696.35 | 698.96 | 251,442 | -15.28(-2.14%) |
Mar 27, 2017 | 746.28 | 752.38 | 709.55 | 714.23 | 367,391 | -4.84(-0.67%) |
Mar 24, 2017 | 712.00 | 729.14 | 703.43 | 719.08 | 336,158 | -1.86(-0.26%) |
Mar 23, 2017 | 732.86 | 738.82 | 705.29 | 720.94 | 341,260 | -11.92(-1.63%) |
Mar 22, 2017 | 737.33 | 752.98 | 727.68 | 732.86 | 390,420 | +0.75(+0.10%) |
Mar 21, 2017 | 666.54 | 733.98 | 665.43 | 732.12 | 517,200 | +54.29(+8.01%) |
Mar 20, 2017 | 670.27 | 683.31 | 668.41 | 677.83 | 227,053 | +9.05(+1.35%) |
Mar 17, 2017 | 673.25 | 684.80 | 664.31 | 668.78 | 218,652 | -6.71(-0.99%) |
Mar 16, 2017 | 672.13 | 681.82 | 666.92 | 675.49 | 222,938 | -4.10(-0.60%) |
Mar 15, 2017 | 700.45 | 706.41 | 674.18 | 679.58 | 334,670 | -32.79(-4.60%) |
Mar 14, 2017 | 709.76 | 727.91 | 708.65 | 712.37 | 256,773 | +10.80(+1.54%) |
Mar 13, 2017 | 710.14 | 710.55 | 693.74 | 701.57 | 179,845 | -4.84(-0.69%) |
Mar 10, 2017 | 701.19 | 723.55 | 700.45 | 706.41 | 266,865 | -9.32(-1.30%) |
Mar 09, 2017 | 708.65 | 722.80 | 698.03 | 715.73 | 278,107 | +8.57(+1.21%) |
Mar 08, 2017 | 686.29 | 708.65 | 681.08 | 707.15 | 230,020 | +13.78(+1.99%) |
Mar 07, 2017 | 684.80 | 696.35 | 679.56 | 693.37 | 236,816 | +12.67(+1.86%) |
Mar 06, 2017 | 679.21 | 690.39 | 676.23 | 680.70 | 252,835 | +13.41(+2.01%) |
Mar 03, 2017 | 664.31 | 677.35 | 655.37 | 667.29 | 269,125 | +2.61(+0.39%) |
Mar 02, 2017 | 643.82 | 666.54 | 643.82 | 664.68 | 294,446 | +21.98(+3.42%) |