Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 410.37 | 411.55 | 405.10 | 406.91 | 31,700 | -6.54(-1.58%) |
May 30, 2017 | 408.73 | 414.73 | 407.28 | 413.45 | 24,005 | +2.00(+0.49%) |
May 26, 2017 | 406.00 | 411.60 | 406.00 | 411.45 | 16,376 | +1.27(+0.31%) |
May 25, 2017 | 409.27 | 412.18 | 407.37 | 410.18 | 44,558 | +18.89(+4.83%) |
May 24, 2017 | 391.29 | 394.20 | 390.56 | 391.29 | 26,868 | -0.73(-0.19%) |
May 23, 2017 | 393.65 | 393.83 | 390.02 | 392.02 | 24,805 | -0.73(-0.19%) |
May 22, 2017 | 391.47 | 394.92 | 390.38 | 392.74 | 29,743 | +5.45(+1.41%) |
May 19, 2017 | 380.39 | 388.57 | 379.85 | 387.29 | 40,719 | +11.63(+3.09%) |
May 18, 2017 | 366.22 | 379.48 | 364.77 | 375.67 | 60,306 | +3.09(+0.83%) |
May 17, 2017 | 380.57 | 382.75 | 369.49 | 372.58 | 68,703 | -16.89(-4.34%) |
May 16, 2017 | 387.48 | 389.84 | 383.30 | 389.47 | 29,195 | -2.18(-0.56%) |
May 15, 2017 | 383.30 | 393.83 | 383.12 | 391.65 | 44,931 | +15.08(+4.00%) |
May 12, 2017 | 370.22 | 377.30 | 370.22 | 376.58 | 45,278 | +11.08(+3.03%) |
May 11, 2017 | 364.40 | 365.50 | 358.96 | 365.50 | 28,529 | -1.09(-0.30%) |
May 10, 2017 | 364.95 | 368.22 | 362.04 | 366.58 | 61,782 | +11.08(+3.12%) |
May 09, 2017 | 354.78 | 360.05 | 354.78 | 355.50 | 41,906 | +16.35(+4.82%) |
May 08, 2017 | 342.06 | 343.70 | 337.16 | 339.15 | 24,900 | -2.18(-0.64%) |
May 05, 2017 | 334.43 | 341.33 | 334.43 | 341.33 | 35,300 | +0.00(+0.00%) |
May 04, 2017 | 347.69 | 347.69 | 337.52 | 341.33 | 60,476 | -14.90(-4.18%) |
May 03, 2017 | 357.32 | 360.05 | 353.87 | 356.23 | 55,870 | -4.36(-1.21%) |
May 02, 2017 | 360.59 | 362.95 | 357.59 | 360.59 | 34,936 | -4.36(-1.19%) |
May 01, 2017 | 367.13 | 369.67 | 363.50 | 364.95 | 17,571 | +2.18(+0.60%) |
Apr 28, 2017 | 361.68 | 363.50 | 360.23 | 362.77 | 22,630 | -0.36(-0.10%) |
Apr 27, 2017 | 364.04 | 364.04 | 359.50 | 363.13 | 26,885 | -5.09(-1.38%) |
Apr 26, 2017 | 368.04 | 372.02 | 366.95 | 368.22 | 34,319 | +1.27(+0.35%) |
Apr 25, 2017 | 367.68 | 370.04 | 366.40 | 366.95 | 117,716 | +13.44(+3.80%) |
Apr 24, 2017 | 354.96 | 357.32 | 352.96 | 353.51 | 56,617 | +5.99(+1.73%) |
Apr 21, 2017 | 345.69 | 349.06 | 343.77 | 347.51 | 24,556 | -3.27(-0.93%) |
Apr 20, 2017 | 348.78 | 352.42 | 346.97 | 350.78 | 40,658 | +13.08(+3.87%) |
Apr 19, 2017 | 343.15 | 344.42 | 335.88 | 337.70 | 49,031 | -6.18(-1.80%) |
Apr 18, 2017 | 343.70 | 346.06 | 340.06 | 343.88 | 62,054 | -18.89(-5.21%) |
Apr 17, 2017 | 358.23 | 363.13 | 356.23 | 362.77 | 23,602 | +5.27(+1.47%) |
Apr 13, 2017 | 362.95 | 366.58 | 356.55 | 357.50 | 37,039 | -2.91(-0.81%) |
Apr 12, 2017 | 362.95 | 362.95 | 356.96 | 360.41 | 28,569 | +1.27(+0.35%) |
Apr 11, 2017 | 359.50 | 360.05 | 352.42 | 359.14 | 56,098 | -5.63(-1.54%) |
Apr 10, 2017 | 364.22 | 366.22 | 361.86 | 364.77 | 29,612 | -5.45(-1.47%) |
Apr 07, 2017 | 368.76 | 374.40 | 368.76 | 370.22 | 38,044 | -0.36(-0.10%) |
Apr 06, 2017 | 371.85 | 371.85 | 367.49 | 370.58 | 51,763 | -4.91(-1.31%) |
Apr 05, 2017 | 378.39 | 381.48 | 372.40 | 375.49 | 55,558 | +2.73(+0.73%) |
Apr 04, 2017 | 370.76 | 377.12 | 369.67 | 372.76 | 33,741 | +1.63(+0.44%) |
Apr 03, 2017 | 369.13 | 371.40 | 363.13 | 371.13 | 49,401 | +7.81(+2.15%) |
Mar 31, 2017 | 365.13 | 367.31 | 363.13 | 363.31 | 48,217 | -9.63(-2.58%) |
Mar 30, 2017 | 369.13 | 374.83 | 368.95 | 372.94 | 51,694 | -8.18(-2.15%) |
Mar 29, 2017 | 379.30 | 382.94 | 376.94 | 381.12 | 31,504 | -4.18(-1.08%) |
Mar 28, 2017 | 378.94 | 388.57 | 377.49 | 385.30 | 37,212 | +5.27(+1.39%) |
Mar 27, 2017 | 372.04 | 381.66 | 369.67 | 380.03 | 50,224 | -6.36(-1.65%) |
Mar 24, 2017 | 383.66 | 388.02 | 382.57 | 386.39 | 48,329 | +0.00(+0.00%) |
Mar 23, 2017 | 381.30 | 389.66 | 380.03 | 386.39 | 46,722 | -1.45(-0.37%) |
Mar 22, 2017 | 378.03 | 392.20 | 377.67 | 387.84 | 54,353 | +3.63(+0.95%) |
Mar 21, 2017 | 403.28 | 404.55 | 381.30 | 384.21 | 96,073 | -13.42(-3.37%) |
Mar 20, 2017 | 394.38 | 399.34 | 393.11 | 397.62 | 42,488 | +14.51(+3.79%) |
Mar 17, 2017 | 385.66 | 388.38 | 381.48 | 383.12 | 52,706 | -5.63(-1.45%) |
Mar 16, 2017 | 388.75 | 391.11 | 386.75 | 388.75 | 78,994 | +15.26(+4.09%) |
Mar 15, 2017 | 357.68 | 378.75 | 356.96 | 373.49 | 65,692 | +18.35(+5.17%) |
Mar 14, 2017 | 358.23 | 358.59 | 353.14 | 355.14 | 26,932 | -4.00(-1.11%) |
Mar 13, 2017 | 358.23 | 361.98 | 357.68 | 359.14 | 44,364 | +16.71(+4.88%) |
Mar 10, 2017 | 341.33 | 343.51 | 338.79 | 342.43 | 20,534 | +3.81(+1.13%) |
Mar 09, 2017 | 338.06 | 340.25 | 330.80 | 338.61 | 43,248 | -10.90(-3.12%) |
Mar 08, 2017 | 356.78 | 357.50 | 348.60 | 349.51 | 31,581 | -1.63(-0.47%) |
Mar 07, 2017 | 353.14 | 354.41 | 349.33 | 351.14 | 40,823 | +2.91(+0.83%) |
Mar 06, 2017 | 347.15 | 348.24 | 343.70 | 348.24 | 25,172 | -0.18(-0.05%) |
Mar 03, 2017 | 349.15 | 351.14 | 345.88 | 348.42 | 44,401 | +1.63(+0.47%) |
Mar 02, 2017 | 350.42 | 352.05 | 346.42 | 346.79 | 64,688 | -22.34(-6.05%) |