Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 565.53 | 570.65 | 557.17 | 564.61 | 1,537 | -0.46(-0.08%) |
May 30, 2017 | 555.31 | 566.37 | 554.85 | 565.07 | 821 | +8.83(+1.59%) |
May 26, 2017 | 545.55 | 559.56 | 543.23 | 556.24 | 1,124 | +12.55(+2.31%) |
May 25, 2017 | 544.62 | 545.55 | 536.72 | 543.69 | 1,318 | -0.00(-0.00%) |
May 24, 2017 | 556.24 | 564.14 | 543.23 | 543.70 | 1,268 | -13.47(-2.42%) |
May 23, 2017 | 557.63 | 557.63 | 549.27 | 557.17 | 511 | -1.86(-0.33%) |
May 22, 2017 | 562.28 | 564.61 | 552.99 | 559.03 | 530 | -6.04(-1.07%) |
May 19, 2017 | 571.11 | 583.19 | 555.31 | 565.07 | 1,274 | -8.83(-1.54%) |
May 18, 2017 | 585.52 | 595.27 | 570.65 | 573.90 | 1,338 | -11.15(-1.91%) |
May 17, 2017 | 592.49 | 593.88 | 578.08 | 585.05 | 2,134 | -6.51(-1.10%) |
May 16, 2017 | 578.55 | 596.67 | 578.55 | 591.56 | 1,976 | +12.08(+2.08%) |
May 15, 2017 | 584.12 | 584.12 | 564.61 | 579.48 | 2,496 | -5.11(-0.87%) |
May 12, 2017 | 575.29 | 585.98 | 575.29 | 584.59 | 695 | +7.43(+1.29%) |
May 11, 2017 | 573.43 | 591.68 | 573.43 | 577.15 | 1,146 | +6.97(+1.22%) |
May 10, 2017 | 582.26 | 586.91 | 563.67 | 570.18 | 1,785 | -13.48(-2.31%) |
May 09, 2017 | 574.36 | 588.77 | 572.04 | 583.66 | 1,074 | +9.76(+1.70%) |
May 08, 2017 | 560.42 | 582.26 | 560.42 | 573.90 | 528 | +10.69(+1.90%) |
May 05, 2017 | 576.22 | 576.22 | 562.28 | 563.21 | 734 | -14.40(-2.49%) |
May 04, 2017 | 580.87 | 597.09 | 575.29 | 577.62 | 2,271 | +7.90(+1.39%) |
May 03, 2017 | 547.88 | 573.90 | 546.95 | 569.72 | 3,420 | +21.84(+3.99%) |
May 02, 2017 | 543.23 | 552.99 | 540.90 | 547.88 | 833 | +3.25(+0.60%) |
May 01, 2017 | 551.13 | 561.80 | 541.37 | 544.62 | 1,573 | -10.22(-1.84%) |
Apr 28, 2017 | 540.44 | 560.89 | 540.44 | 554.85 | 2,999 | +15.80(+2.93%) |
Apr 27, 2017 | 536.26 | 541.37 | 528.36 | 539.05 | 2,264 | +3.25(+0.61%) |
Apr 26, 2017 | 522.78 | 536.84 | 519.53 | 535.79 | 1,259 | +13.48(+2.58%) |
Apr 25, 2017 | 528.36 | 530.22 | 521.28 | 522.32 | 1,314 | -6.97(-1.32%) |
Apr 24, 2017 | 512.09 | 542.76 | 505.13 | 529.29 | 5,052 | +15.80(+3.08%) |
Apr 21, 2017 | 507.91 | 515.35 | 507.07 | 513.49 | 1,153 | +6.04(+1.19%) |
Apr 20, 2017 | 507.91 | 517.67 | 506.52 | 507.45 | 875 | -0.46(-0.09%) |
Apr 19, 2017 | 506.98 | 510.24 | 501.41 | 507.91 | 1,565 | +2.32(+0.46%) |
Apr 18, 2017 | 508.84 | 510.70 | 504.19 | 505.59 | 2,972 | -2.79(-0.55%) |
Apr 17, 2017 | 524.18 | 524.18 | 508.38 | 508.38 | 2,634 | -19.98(-3.78%) |
Apr 13, 2017 | 525.57 | 529.75 | 521.85 | 528.36 | 2,134 | +3.25(+0.62%) |
Apr 12, 2017 | 522.78 | 527.43 | 517.21 | 525.11 | 1,192 | +2.32(+0.44%) |
Apr 11, 2017 | 531.61 | 534.86 | 519.07 | 522.78 | 3,818 | -10.22(-1.92%) |
Apr 10, 2017 | 543.23 | 545.87 | 530.68 | 533.00 | 2,406 | -10.69(-1.97%) |
Apr 07, 2017 | 542.76 | 546.95 | 536.26 | 543.69 | 1,925 | -1.86(-0.34%) |
Apr 06, 2017 | 557.17 | 564.09 | 543.23 | 545.55 | 1,788 | -9.29(-1.68%) |
Apr 05, 2017 | 557.17 | 557.17 | 545.55 | 554.85 | 1,030 | -1.86(-0.33%) |
Apr 04, 2017 | 559.03 | 560.42 | 545.55 | 556.71 | 1,822 | +0.47(+0.08%) |
Apr 03, 2017 | 565.53 | 566.00 | 553.45 | 556.24 | 1,433 | -5.11(-0.91%) |
Mar 31, 2017 | 570.65 | 574.36 | 555.78 | 561.35 | 1,569 | -9.76(-1.71%) |
Mar 30, 2017 | 576.22 | 588.30 | 568.79 | 571.11 | 1,766 | -3.72(-0.65%) |
Mar 29, 2017 | 584.12 | 588.77 | 574.65 | 574.83 | 844 | -8.37(-1.43%) |
Mar 28, 2017 | 594.35 | 604.10 | 581.80 | 583.19 | 2,152 | -8.36(-1.41%) |
Mar 27, 2017 | 579.48 | 597.59 | 571.58 | 591.56 | 2,023 | +15.34(+2.66%) |
Mar 24, 2017 | 572.50 | 577.99 | 565.53 | 576.22 | 1,082 | +1.86(+0.32%) |
Mar 23, 2017 | 585.98 | 589.70 | 559.96 | 574.36 | 2,308 | -11.62(-1.98%) |
Mar 22, 2017 | 585.52 | 605.03 | 583.20 | 585.98 | 2,111 | +0.00(+0.00%) |
Mar 21, 2017 | 577.62 | 588.85 | 572.04 | 585.98 | 1,512 | +5.11(+0.88%) |
Mar 20, 2017 | 577.15 | 583.58 | 572.50 | 580.87 | 467 | +3.25(+0.56%) |
Mar 17, 2017 | 579.94 | 585.84 | 572.04 | 577.62 | 662 | -7.44(-1.27%) |
Mar 16, 2017 | 583.66 | 588.30 | 574.36 | 585.05 | 890 | +3.25(+0.56%) |
Mar 15, 2017 | 613.86 | 613.86 | 573.90 | 581.80 | 3,493 | -38.57(-6.22%) |
Mar 14, 2017 | 627.62 | 630.59 | 616.18 | 620.37 | 1,490 | +1.86(+0.30%) |
Mar 13, 2017 | 621.76 | 625.51 | 609.22 | 618.51 | 2,405 | -5.58(-0.89%) |
Mar 10, 2017 | 606.89 | 633.84 | 590.16 | 624.09 | 2,833 | +6.51(+1.05%) |
Mar 09, 2017 | 594.81 | 621.76 | 585.05 | 617.58 | 3,591 | +26.49(+4.48%) |
Mar 08, 2017 | 570.18 | 592.49 | 568.79 | 591.09 | 2,464 | +30.67(+5.47%) |
Mar 07, 2017 | 553.92 | 567.86 | 553.92 | 560.42 | 516 | +7.90(+1.43%) |
Mar 06, 2017 | 547.88 | 560.09 | 547.88 | 552.52 | 959 | +7.44(+1.36%) |
Mar 03, 2017 | 539.98 | 560.89 | 539.98 | 545.09 | 1,793 | +6.04(+1.12%) |
Mar 02, 2017 | 533.00 | 544.23 | 532.54 | 539.05 | 874 | +8.37(+1.58%) |