Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 672.59 | 680.29 | 669.66 | 672.01 | 43,150 | +2.91(+0.43%) |
May 30, 2017 | 668.99 | 673.32 | 655.55 | 669.10 | 34,856 | +1.62(+0.24%) |
May 26, 2017 | 654.99 | 670.89 | 653.73 | 667.48 | 38,325 | +11.00(+1.68%) |
May 25, 2017 | 653.16 | 659.01 | 652.66 | 656.49 | 33,991 | +5.77(+0.89%) |
May 24, 2017 | 650.24 | 654.29 | 647.04 | 650.72 | 35,032 | +2.18(+0.34%) |
May 23, 2017 | 644.65 | 652.76 | 641.31 | 648.54 | 33,352 | +4.83(+0.75%) |
May 22, 2017 | 647.79 | 649.88 | 640.30 | 643.70 | 29,016 | +0.07(+0.01%) |
May 19, 2017 | 636.67 | 648.82 | 636.64 | 643.63 | 59,023 | +5.91(+0.93%) |
May 18, 2017 | 625.95 | 641.78 | 625.95 | 637.72 | 55,409 | +11.32(+1.81%) |
May 17, 2017 | 630.07 | 642.17 | 624.31 | 626.40 | 58,423 | -3.67(-0.58%) |
May 16, 2017 | 619.09 | 632.81 | 617.47 | 630.07 | 39,032 | +11.14(+1.80%) |
May 15, 2017 | 626.81 | 629.26 | 616.72 | 618.93 | 63,626 | -6.12(-0.98%) |
May 12, 2017 | 626.19 | 629.53 | 621.92 | 625.05 | 34,342 | -1.98(-0.32%) |
May 11, 2017 | 621.80 | 631.27 | 619.36 | 627.03 | 27,813 | +5.30(+0.85%) |
May 10, 2017 | 615.78 | 623.62 | 614.14 | 621.73 | 18,786 | +4.12(+0.67%) |
May 09, 2017 | 625.65 | 634.13 | 616.38 | 617.61 | 24,263 | -6.04(-0.97%) |
May 08, 2017 | 628.89 | 637.25 | 617.65 | 623.65 | 48,091 | -7.11(-1.13%) |
May 05, 2017 | 616.16 | 633.36 | 612.47 | 630.76 | 51,261 | +10.68(+1.72%) |
May 04, 2017 | 626.15 | 626.15 | 614.34 | 620.08 | 48,189 | -7.47(-1.19%) |
May 03, 2017 | 632.25 | 635.43 | 622.75 | 627.54 | 50,176 | -5.63(-0.89%) |
May 02, 2017 | 638.81 | 643.26 | 631.65 | 633.17 | 41,715 | -3.41(-0.54%) |
May 01, 2017 | 639.16 | 641.34 | 630.07 | 636.58 | 46,766 | +0.35(+0.06%) |
Apr 28, 2017 | 632.97 | 642.42 | 632.72 | 636.23 | 36,022 | +0.49(+0.08%) |
Apr 27, 2017 | 631.92 | 639.71 | 628.85 | 635.74 | 28,831 | +3.00(+0.47%) |
Apr 26, 2017 | 628.48 | 640.14 | 628.48 | 632.75 | 34,955 | +2.12(+0.34%) |
Apr 25, 2017 | 631.70 | 636.74 | 628.16 | 630.63 | 37,748 | -0.14(-0.02%) |
Apr 24, 2017 | 625.16 | 636.27 | 622.81 | 630.77 | 79,422 | +10.74(+1.73%) |
Apr 21, 2017 | 617.23 | 622.37 | 615.60 | 620.03 | 42,528 | +1.31(+0.21%) |
Apr 20, 2017 | 611.89 | 624.83 | 611.05 | 618.72 | 43,714 | +8.70(+1.43%) |
Apr 19, 2017 | 596.89 | 615.94 | 596.89 | 610.03 | 95,478 | +16.71(+2.82%) |
Apr 18, 2017 | 596.84 | 599.87 | 590.45 | 593.32 | 24,381 | -3.68(-0.62%) |
Apr 17, 2017 | 593.95 | 597.54 | 592.78 | 597.00 | 42,864 | +3.05(+0.51%) |
Apr 13, 2017 | 594.57 | 599.47 | 586.09 | 593.95 | 44,966 | -3.22(-0.54%) |
Apr 12, 2017 | 589.39 | 599.87 | 587.84 | 597.17 | 63,415 | +8.01(+1.36%) |
Apr 11, 2017 | 588.77 | 592.37 | 587.07 | 589.15 | 47,941 | +0.88(+0.15%) |
Apr 10, 2017 | 590.29 | 592.13 | 586.41 | 588.28 | 20,586 | -5.99(-1.01%) |
Apr 07, 2017 | 593.11 | 598.34 | 590.74 | 594.27 | 39,828 | -0.56(-0.09%) |
Apr 06, 2017 | 587.84 | 600.40 | 586.91 | 594.83 | 39,737 | +4.25(+0.72%) |
Apr 05, 2017 | 591.66 | 596.22 | 589.96 | 590.58 | 28,130 | -3.38(-0.57%) |
Apr 04, 2017 | 591.64 | 597.55 | 590.54 | 593.96 | 44,883 | +3.28(+0.55%) |
Apr 03, 2017 | 583.10 | 594.95 | 583.10 | 590.68 | 37,477 | +8.00(+1.37%) |
Mar 31, 2017 | 581.59 | 585.29 | 577.45 | 582.68 | 25,704 | -1.86(-0.32%) |
Mar 30, 2017 | 585.95 | 588.67 | 579.03 | 584.54 | 49,958 | +1.27(+0.22%) |
Mar 29, 2017 | 587.00 | 587.00 | 574.83 | 583.27 | 63,115 | -1.68(-0.29%) |
Mar 28, 2017 | 589.86 | 592.51 | 584.57 | 584.95 | 48,961 | -8.20(-1.38%) |
Mar 27, 2017 | 593.24 | 595.26 | 590.32 | 593.15 | 29,625 | -1.63(-0.27%) |
Mar 24, 2017 | 598.10 | 599.69 | 594.78 | 594.78 | 17,749 | -2.86(-0.48%) |
Mar 23, 2017 | 591.86 | 601.74 | 591.86 | 597.65 | 41,535 | +1.60(+0.27%) |
Mar 22, 2017 | 596.12 | 598.57 | 591.99 | 596.04 | 24,310 | -0.04(-0.01%) |
Mar 21, 2017 | 602.75 | 603.24 | 594.12 | 596.08 | 25,841 | -6.18(-1.03%) |
Mar 20, 2017 | 598.58 | 603.70 | 594.68 | 602.26 | 24,650 | +0.33(+0.05%) |
Mar 17, 2017 | 599.85 | 605.75 | 599.04 | 601.93 | 42,218 | +2.44(+0.41%) |
Mar 16, 2017 | 599.13 | 606.30 | 592.61 | 599.48 | 16,758 | -1.37(-0.23%) |
Mar 15, 2017 | 597.45 | 606.21 | 595.30 | 600.86 | 33,120 | +7.92(+1.34%) |
Mar 14, 2017 | 593.44 | 595.67 | 587.74 | 592.93 | 22,712 | +0.01(+0.00%) |
Mar 13, 2017 | 592.50 | 602.51 | 590.73 | 592.92 | 34,668 | -2.68(-0.45%) |
Mar 10, 2017 | 591.57 | 596.08 | 586.90 | 595.60 | 15,509 | +5.64(+0.96%) |
Mar 09, 2017 | 589.73 | 592.50 | 585.65 | 589.97 | 25,633 | -1.90(-0.32%) |
Mar 08, 2017 | 585.80 | 595.37 | 585.80 | 591.87 | 24,582 | +2.01(+0.34%) |
Mar 07, 2017 | 583.17 | 590.54 | 583.17 | 589.86 | 32,450 | +3.89(+0.66%) |
Mar 06, 2017 | 580.36 | 590.07 | 577.58 | 585.96 | 35,690 | +7.23(+1.25%) |
Mar 03, 2017 | 581.77 | 583.68 | 574.76 | 578.73 | 42,254 | -3.04(-0.52%) |
Mar 02, 2017 | 590.59 | 590.64 | 580.08 | 581.77 | 38,167 | -10.29(-1.74%) |