Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 565.06 | 567.14 | 556.55 | 565.14 | 62,564 | +0.71(+0.13%) |
May 30, 2017 | 561.93 | 566.78 | 561.70 | 564.43 | 50,168 | -1.77(-0.31%) |
May 26, 2017 | 564.82 | 566.62 | 563.33 | 566.20 | 52,578 | +0.28(+0.05%) |
May 25, 2017 | 559.32 | 566.78 | 559.02 | 565.92 | 39,308 | +8.30(+1.49%) |
May 24, 2017 | 555.21 | 558.21 | 553.94 | 557.62 | 34,759 | +2.43(+0.44%) |
May 23, 2017 | 552.60 | 556.16 | 549.81 | 555.19 | 23,769 | +2.87(+0.52%) |
May 22, 2017 | 549.96 | 555.71 | 549.96 | 552.33 | 48,349 | +2.57(+0.47%) |
May 19, 2017 | 548.27 | 553.10 | 545.09 | 549.76 | 56,576 | +4.69(+0.86%) |
May 18, 2017 | 538.98 | 547.93 | 538.84 | 545.06 | 64,681 | +4.31(+0.80%) |
May 17, 2017 | 547.43 | 543.90 | 538.57 | 540.75 | 75,366 | -6.68(-1.22%) |
May 16, 2017 | 548.84 | 549.58 | 546.63 | 547.43 | 38,633 | -0.73(-0.13%) |
May 15, 2017 | 551.72 | 553.59 | 546.99 | 548.16 | 48,744 | -1.39(-0.25%) |
May 12, 2017 | 552.19 | 555.96 | 548.36 | 549.55 | 43,832 | -4.65(-0.84%) |
May 11, 2017 | 555.77 | 558.32 | 549.07 | 554.19 | 78,725 | -3.10(-0.56%) |
May 10, 2017 | 557.87 | 569.26 | 556.43 | 557.29 | 51,667 | +0.93(+0.17%) |
May 09, 2017 | 564.83 | 568.83 | 553.64 | 556.36 | 41,683 | -9.39(-1.66%) |
May 08, 2017 | 569.24 | 574.13 | 557.99 | 565.75 | 54,867 | -3.19(-0.56%) |
May 05, 2017 | 585.99 | 585.99 | 567.86 | 568.94 | 53,047 | -21.42(-3.63%) |
May 04, 2017 | 593.64 | 593.89 | 588.27 | 590.36 | 35,688 | -0.68(-0.12%) |
May 03, 2017 | 585.36 | 591.67 | 583.00 | 591.05 | 29,872 | +5.07(+0.87%) |
May 02, 2017 | 587.04 | 591.13 | 583.84 | 585.98 | 18,965 | -3.30(-0.56%) |
May 01, 2017 | 590.55 | 592.58 | 584.48 | 589.27 | 19,634 | +1.65(+0.28%) |
Apr 28, 2017 | 590.17 | 594.64 | 586.29 | 587.62 | 46,016 | -5.46(-0.92%) |
Apr 27, 2017 | 592.06 | 596.42 | 587.32 | 593.08 | 23,398 | +1.75(+0.30%) |
Apr 26, 2017 | 589.92 | 600.23 | 589.82 | 591.33 | 42,349 | +1.40(+0.24%) |
Apr 25, 2017 | 591.18 | 592.52 | 589.12 | 589.93 | 21,460 | +1.65(+0.28%) |
Apr 24, 2017 | 585.40 | 592.99 | 581.04 | 588.28 | 39,291 | +7.94(+1.37%) |
Apr 21, 2017 | 586.95 | 591.52 | 578.50 | 580.35 | 37,221 | -7.17(-1.22%) |
Apr 20, 2017 | 585.99 | 590.09 | 583.32 | 587.51 | 21,781 | +2.95(+0.51%) |
Apr 19, 2017 | 584.07 | 589.78 | 581.61 | 584.56 | 28,055 | -1.06(-0.18%) |
Apr 18, 2017 | 583.96 | 588.02 | 582.72 | 585.62 | 33,801 | -1.00(-0.17%) |
Apr 17, 2017 | 577.60 | 588.20 | 576.50 | 586.62 | 26,165 | +10.50(+1.82%) |
Apr 13, 2017 | 583.93 | 585.24 | 576.12 | 576.12 | 33,111 | -8.32(-1.42%) |
Apr 12, 2017 | 592.29 | 592.29 | 582.39 | 584.45 | 28,903 | -7.86(-1.33%) |
Apr 11, 2017 | 589.65 | 593.56 | 585.42 | 592.31 | 33,343 | +2.66(+0.45%) |
Apr 10, 2017 | 585.99 | 592.16 | 582.81 | 589.65 | 23,301 | +1.04(+0.18%) |
Apr 07, 2017 | 586.62 | 592.28 | 582.59 | 588.61 | 53,815 | +0.10(+0.02%) |
Apr 06, 2017 | 587.06 | 591.22 | 583.33 | 588.51 | 49,679 | -0.55(-0.09%) |
Apr 05, 2017 | 596.21 | 596.21 | 582.58 | 589.06 | 57,871 | -5.05(-0.85%) |
Apr 04, 2017 | 585.02 | 597.87 | 582.28 | 594.12 | 45,348 | +7.52(+1.28%) |
Apr 03, 2017 | 592.23 | 592.23 | 583.43 | 586.59 | 46,785 | -4.84(-0.82%) |
Mar 31, 2017 | 592.00 | 595.35 | 587.62 | 591.43 | 40,069 | -1.52(-0.26%) |
Mar 30, 2017 | 589.29 | 595.35 | 586.86 | 592.95 | 49,956 | +3.10(+0.53%) |
Mar 29, 2017 | 597.05 | 597.05 | 589.83 | 589.85 | 43,829 | -7.22(-1.21%) |
Mar 28, 2017 | 592.24 | 616.11 | 590.68 | 597.07 | 106,911 | +2.08(+0.35%) |
Mar 27, 2017 | 587.09 | 598.23 | 580.49 | 594.99 | 60,115 | +3.88(+0.66%) |
Mar 24, 2017 | 599.41 | 599.75 | 589.49 | 591.11 | 52,102 | -6.60(-1.10%) |
Mar 23, 2017 | 597.52 | 604.75 | 596.09 | 597.71 | 52,119 | +0.78(+0.13%) |
Mar 22, 2017 | 598.59 | 602.58 | 590.60 | 596.93 | 52,616 | -2.72(-0.45%) |
Mar 21, 2017 | 610.79 | 614.40 | 597.26 | 599.66 | 66,772 | -9.64(-1.58%) |
Mar 20, 2017 | 608.97 | 611.01 | 605.40 | 609.30 | 33,370 | +2.46(+0.41%) |
Mar 17, 2017 | 611.22 | 612.45 | 604.58 | 606.84 | 349,413 | -4.39(-0.72%) |
Mar 16, 2017 | 611.78 | 617.59 | 610.15 | 611.22 | 33,583 | -1.76(-0.29%) |
Mar 15, 2017 | 618.51 | 621.58 | 607.89 | 612.98 | 70,276 | -4.65(-0.75%) |
Mar 14, 2017 | 615.63 | 619.72 | 615.53 | 617.63 | 33,811 | -0.68(-0.11%) |
Mar 13, 2017 | 618.00 | 621.69 | 616.77 | 618.32 | 40,819 | +0.12(+0.02%) |
Mar 10, 2017 | 618.07 | 621.00 | 616.25 | 618.19 | 35,548 | +1.51(+0.25%) |
Mar 09, 2017 | 616.10 | 620.57 | 614.52 | 616.68 | 34,165 | +0.26(+0.04%) |
Mar 08, 2017 | 618.79 | 620.53 | 612.29 | 616.42 | 31,246 | +0.26(+0.04%) |
Mar 07, 2017 | 619.85 | 619.85 | 614.10 | 616.16 | 40,129 | -4.00(-0.65%) |
Mar 06, 2017 | 618.99 | 622.47 | 615.99 | 620.16 | 27,750 | -0.57(-0.09%) |
Mar 03, 2017 | 622.64 | 622.75 | 617.90 | 620.73 | 36,548 | -3.41(-0.55%) |
Mar 02, 2017 | 632.08 | 641.98 | 623.27 | 624.14 | 33,006 | -6.16(-0.98%) |