Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 455.69 | 463.17 | 452.40 | 461.75 | 418,286 | +1.60(+0.35%) |
May 30, 2017 | 465.48 | 466.91 | 459.25 | 460.14 | 273,613 | -8.37(-1.79%) |
May 26, 2017 | 467.80 | 470.29 | 463.88 | 468.51 | 347,499 | +2.49(+0.53%) |
May 25, 2017 | 488.09 | 494.68 | 464.86 | 466.02 | 854,536 | -24.03(-4.90%) |
May 24, 2017 | 494.14 | 497.88 | 486.76 | 490.05 | 248,364 | -4.81(-0.97%) |
May 23, 2017 | 495.75 | 496.10 | 489.37 | 494.86 | 256,493 | -1.07(-0.22%) |
May 22, 2017 | 501.98 | 503.04 | 493.30 | 495.92 | 375,733 | -2.31(-0.46%) |
May 19, 2017 | 490.94 | 500.55 | 489.51 | 498.24 | 421,768 | +11.57(+2.38%) |
May 18, 2017 | 476.88 | 490.04 | 476.88 | 486.67 | 348,198 | +4.27(+0.89%) |
May 17, 2017 | 488.98 | 488.98 | 481.15 | 482.39 | 583,307 | -8.54(-1.74%) |
May 16, 2017 | 495.21 | 495.56 | 486.76 | 490.94 | 396,828 | -1.07(-0.22%) |
May 15, 2017 | 494.86 | 497.88 | 488.45 | 492.01 | 307,353 | +11.39(+2.37%) |
May 12, 2017 | 490.40 | 490.94 | 479.55 | 480.62 | 212,460 | -9.43(-1.93%) |
May 11, 2017 | 499.31 | 500.91 | 489.34 | 490.05 | 352,036 | -4.98(-1.01%) |
May 10, 2017 | 489.69 | 499.31 | 489.69 | 495.03 | 364,289 | +8.37(+1.72%) |
May 09, 2017 | 490.94 | 492.19 | 482.39 | 486.67 | 271,477 | -3.03(-0.62%) |
May 08, 2017 | 491.47 | 494.68 | 486.85 | 489.69 | 341,085 | -3.20(-0.65%) |
May 05, 2017 | 477.23 | 493.07 | 474.92 | 492.90 | 478,244 | +18.51(+3.90%) |
May 04, 2017 | 481.68 | 482.57 | 469.04 | 474.38 | 770,760 | -12.46(-2.56%) |
May 03, 2017 | 485.60 | 488.62 | 481.50 | 486.85 | 496,272 | +1.07(+0.22%) |
May 02, 2017 | 492.36 | 494.50 | 482.66 | 485.78 | 349,430 | -4.81(-0.98%) |
May 01, 2017 | 495.92 | 497.35 | 490.07 | 490.58 | 259,117 | -5.52(-1.11%) |
Apr 28, 2017 | 505.00 | 506.43 | 496.10 | 496.10 | 208,291 | -3.74(-0.75%) |
Apr 27, 2017 | 506.07 | 507.65 | 489.07 | 499.84 | 504,223 | -14.78(-2.87%) |
Apr 26, 2017 | 510.70 | 522.98 | 508.74 | 514.61 | 263,098 | +1.42(+0.28%) |
Apr 25, 2017 | 511.05 | 514.44 | 508.20 | 513.19 | 239,644 | +4.27(+0.84%) |
Apr 24, 2017 | 511.77 | 513.55 | 508.03 | 508.92 | 205,142 | +0.71(+0.14%) |
Apr 21, 2017 | 511.05 | 511.94 | 504.47 | 508.20 | 313,749 | -8.55(-1.65%) |
Apr 20, 2017 | 518.71 | 521.56 | 516.04 | 516.75 | 307,517 | +1.60(+0.31%) |
Apr 19, 2017 | 531.35 | 532.24 | 513.90 | 515.15 | 360,586 | -14.06(-2.66%) |
Apr 18, 2017 | 528.32 | 534.73 | 525.47 | 529.21 | 241,680 | -2.85(-0.54%) |
Apr 17, 2017 | 530.99 | 534.02 | 528.14 | 532.06 | 218,040 | +1.60(+0.30%) |
Apr 13, 2017 | 543.99 | 547.01 | 530.10 | 530.46 | 329,386 | -14.95(-2.74%) |
Apr 12, 2017 | 555.02 | 559.12 | 543.72 | 545.41 | 245,669 | -9.97(-1.79%) |
Apr 11, 2017 | 556.45 | 556.80 | 546.12 | 555.38 | 318,371 | -0.53(-0.10%) |
Apr 10, 2017 | 551.82 | 557.69 | 549.77 | 555.91 | 170,078 | +8.72(+1.59%) |
Apr 07, 2017 | 552.53 | 553.77 | 546.30 | 547.19 | 184,550 | -4.98(-0.90%) |
Apr 06, 2017 | 548.79 | 553.24 | 546.48 | 552.17 | 229,957 | +9.26(+1.70%) |
Apr 05, 2017 | 554.13 | 561.43 | 542.92 | 542.92 | 323,010 | -3.03(-0.55%) |
Apr 04, 2017 | 545.76 | 546.57 | 539.87 | 545.94 | 166,932 | +1.42(+0.26%) |
Apr 03, 2017 | 549.68 | 552.35 | 540.60 | 544.52 | 301,148 | -3.92(-0.71%) |
Mar 31, 2017 | 545.05 | 550.75 | 543.63 | 548.43 | 206,854 | +3.38(+0.62%) |
Mar 30, 2017 | 551.46 | 552.53 | 544.16 | 545.05 | 251,821 | -2.31(-0.42%) |
Mar 29, 2017 | 537.93 | 548.43 | 534.37 | 547.37 | 427,862 | +9.97(+1.86%) |
Mar 28, 2017 | 529.39 | 539.18 | 526.47 | 537.40 | 366,663 | +12.99(+2.48%) |
Mar 27, 2017 | 523.34 | 526.36 | 519.33 | 524.40 | 323,047 | -4.09(-0.77%) |
Mar 24, 2017 | 532.24 | 538.64 | 527.70 | 528.50 | 203,330 | -3.92(-0.74%) |
Mar 23, 2017 | 532.06 | 537.04 | 528.85 | 532.41 | 204,249 | -2.14(-0.40%) |
Mar 22, 2017 | 531.70 | 538.47 | 529.57 | 534.55 | 410,612 | -1.60(-0.30%) |
Mar 21, 2017 | 543.81 | 546.48 | 533.75 | 536.15 | 269,766 | -5.90(-1.09%) |
Mar 20, 2017 | 540.96 | 543.01 | 534.55 | 542.05 | 208,755 | -2.29(-0.42%) |
Mar 17, 2017 | 549.50 | 551.64 | 544.07 | 544.34 | 228,444 | -2.31(-0.42%) |
Mar 16, 2017 | 552.88 | 554.31 | 543.45 | 546.65 | 240,138 | -4.81(-0.87%) |
Mar 15, 2017 | 540.60 | 553.60 | 536.51 | 551.46 | 639,239 | +18.16(+3.40%) |
Mar 14, 2017 | 533.48 | 534.91 | 522.45 | 533.30 | 380,674 | -9.44(-1.74%) |
Mar 13, 2017 | 541.49 | 544.70 | 538.82 | 542.74 | 162,870 | +1.25(+0.23%) |
Mar 10, 2017 | 543.27 | 546.30 | 536.86 | 541.49 | 278,373 | +1.78(+0.33%) |
Mar 09, 2017 | 538.82 | 541.40 | 529.03 | 539.71 | 513,690 | -3.21(-0.59%) |
Mar 08, 2017 | 556.80 | 561.34 | 541.32 | 542.92 | 526,424 | -17.80(-3.17%) |
Mar 07, 2017 | 571.04 | 572.29 | 559.83 | 560.72 | 185,139 | -7.83(-1.38%) |
Mar 06, 2017 | 567.66 | 568.55 | 562.14 | 568.55 | 120,403 | -1.60(-0.28%) |
Mar 03, 2017 | 576.03 | 580.48 | 569.08 | 570.15 | 161,864 | -3.38(-0.59%) |
Mar 02, 2017 | 580.65 | 585.01 | 573.53 | 573.53 | 218,164 | -12.64(-2.16%) |