Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 307.00 | 310.60 | 302.60 | 308.60 | 7,999 | +2.80(+0.92%) |
May 30, 2017 | 306.60 | 312.40 | 304.20 | 305.80 | 10,113 | -1.00(-0.33%) |
May 26, 2017 | 310.00 | 313.00 | 302.80 | 306.80 | 12,118 | -5.20(-1.67%) |
May 25, 2017 | 316.00 | 320.00 | 309.40 | 312.00 | 14,233 | -3.40(-1.08%) |
May 24, 2017 | 311.00 | 317.60 | 308.60 | 315.40 | 10,029 | +4.80(+1.55%) |
May 23, 2017 | 323.00 | 327.21 | 308.00 | 310.60 | 17,923 | -12.40(-3.84%) |
May 22, 2017 | 300.00 | 327.60 | 300.00 | 323.00 | 31,646 | +19.40(+6.39%) |
May 19, 2017 | 304.00 | 314.00 | 303.40 | 303.60 | 21,428 | +0.40(+0.13%) |
May 18, 2017 | 293.60 | 304.00 | 290.80 | 303.20 | 10,139 | +9.00(+3.06%) |
May 17, 2017 | 299.20 | 301.00 | 288.80 | 294.20 | 18,328 | -8.20(-2.71%) |
May 16, 2017 | 303.40 | 305.00 | 300.20 | 302.40 | 12,654 | -1.60(-0.53%) |
May 15, 2017 | 310.60 | 313.00 | 298.00 | 304.00 | 15,164 | -7.00(-2.25%) |
May 12, 2017 | 298.20 | 318.60 | 295.90 | 311.00 | 40,958 | +12.80(+4.29%) |
May 11, 2017 | 262.80 | 300.00 | 257.00 | 298.20 | 59,322 | +36.80(+14.08%) |
May 10, 2017 | 260.00 | 268.20 | 258.00 | 261.40 | 14,107 | +1.40(+0.54%) |
May 09, 2017 | 265.80 | 265.80 | 257.00 | 260.00 | 10,587 | -5.20(-1.96%) |
May 08, 2017 | 264.80 | 266.60 | 261.20 | 265.20 | 8,003 | +0.40(+0.15%) |
May 05, 2017 | 258.40 | 265.20 | 256.00 | 264.80 | 9,142 | +7.40(+2.87%) |
May 04, 2017 | 268.20 | 271.60 | 256.00 | 257.40 | 12,975 | -13.00(-4.81%) |
May 03, 2017 | 274.40 | 274.40 | 261.00 | 270.40 | 18,089 | +11.00(+4.24%) |
May 02, 2017 | 254.80 | 271.40 | 248.02 | 259.40 | 46,811 | +8.80(+3.51%) |
May 01, 2017 | 251.80 | 255.00 | 249.20 | 250.60 | 8,250 | -1.80(-0.71%) |
Apr 28, 2017 | 248.00 | 255.00 | 246.20 | 252.40 | 16,962 | +6.40(+2.60%) |
Apr 27, 2017 | 257.40 | 260.00 | 236.00 | 246.00 | 51,492 | -11.00(-4.28%) |
Apr 26, 2017 | 280.20 | 283.30 | 256.00 | 257.00 | 41,954 | -23.20(-8.28%) |
Apr 25, 2017 | 281.60 | 289.00 | 279.20 | 280.20 | 18,167 | -0.60(-0.21%) |
Apr 24, 2017 | 294.80 | 297.60 | 279.20 | 280.80 | 23,953 | -10.60(-3.64%) |
Apr 21, 2017 | 295.00 | 298.20 | 291.20 | 291.40 | 13,671 | -2.80(-0.95%) |
Apr 20, 2017 | 290.20 | 297.40 | 289.80 | 294.20 | 10,625 | +3.80(+1.31%) |
Apr 19, 2017 | 292.20 | 297.60 | 288.20 | 290.40 | 10,359 | -1.80(-0.62%) |
Apr 18, 2017 | 287.60 | 293.00 | 287.60 | 292.20 | 7,655 | +2.60(+0.90%) |
Apr 17, 2017 | 287.60 | 295.00 | 286.60 | 289.60 | 12,020 | +1.40(+0.49%) |
Apr 13, 2017 | 288.60 | 294.60 | 288.00 | 288.20 | 14,329 | -1.60(-0.55%) |
Apr 12, 2017 | 295.80 | 298.58 | 289.60 | 289.80 | 9,272 | -6.80(-2.29%) |
Apr 11, 2017 | 292.80 | 299.40 | 292.00 | 296.60 | 11,141 | +2.40(+0.82%) |
Apr 10, 2017 | 290.00 | 294.20 | 287.72 | 294.20 | 9,413 | +3.20(+1.10%) |
Apr 07, 2017 | 288.00 | 291.40 | 283.00 | 291.00 | 12,921 | +0.80(+0.28%) |
Apr 06, 2017 | 289.60 | 292.20 | 286.00 | 290.20 | 8,252 | +0.40(+0.14%) |
Apr 05, 2017 | 292.40 | 299.20 | 288.00 | 289.80 | 17,822 | -1.00(-0.34%) |
Apr 04, 2017 | 292.40 | 293.20 | 283.00 | 290.80 | 22,056 | -2.80(-0.95%) |
Apr 03, 2017 | 312.40 | 314.40 | 290.00 | 293.60 | 30,279 | -18.40(-5.90%) |
Mar 31, 2017 | 310.80 | 318.60 | 308.00 | 312.00 | 19,396 | +0.20(+0.06%) |
Mar 30, 2017 | 317.80 | 320.00 | 311.40 | 311.80 | 7,481 | -6.40(-2.01%) |
Mar 29, 2017 | 307.80 | 321.20 | 307.80 | 318.20 | 18,581 | +10.40(+3.38%) |
Mar 28, 2017 | 304.60 | 311.20 | 304.60 | 307.80 | 9,080 | +2.20(+0.72%) |
Mar 27, 2017 | 305.20 | 311.60 | 300.45 | 305.60 | 14,280 | -1.80(-0.59%) |
Mar 24, 2017 | 307.60 | 310.60 | 303.60 | 307.40 | 10,806 | +0.80(+0.26%) |
Mar 23, 2017 | 302.00 | 310.00 | 302.00 | 306.60 | 11,719 | +3.40(+1.12%) |
Mar 22, 2017 | 299.00 | 304.00 | 290.20 | 303.20 | 10,721 | +5.40(+1.81%) |
Mar 21, 2017 | 314.00 | 314.20 | 297.40 | 297.80 | 20,637 | -14.40(-4.61%) |
Mar 20, 2017 | 321.20 | 323.60 | 309.20 | 312.20 | 13,088 | -9.00(-2.80%) |
Mar 17, 2017 | 320.00 | 331.60 | 318.80 | 321.20 | 33,420 | +2.20(+0.69%) |
Mar 16, 2017 | 311.80 | 320.00 | 309.80 | 319.00 | 21,044 | +9.20(+2.97%) |
Mar 15, 2017 | 303.80 | 314.00 | 300.60 | 309.80 | 19,065 | +14.00(+4.73%) |
Mar 14, 2017 | 315.20 | 316.00 | 293.00 | 295.80 | 22,444 | -15.20(-4.89%) |
Mar 13, 2017 | 304.40 | 315.00 | 302.40 | 311.00 | 19,514 | +12.60(+4.22%) |
Mar 10, 2017 | 297.40 | 302.20 | 292.20 | 298.40 | 18,370 | +2.60(+0.88%) |
Mar 09, 2017 | 288.20 | 304.20 | 285.00 | 295.80 | 35,376 | -5.00(-1.66%) |
Mar 08, 2017 | 308.80 | 312.60 | 300.00 | 300.80 | 31,147 | -3.80(-1.25%) |
Mar 07, 2017 | 280.00 | 306.00 | 279.40 | 304.60 | 33,417 | +23.60(+8.40%) |
Mar 06, 2017 | 288.40 | 290.60 | 280.40 | 281.00 | 22,612 | -9.60(-3.30%) |
Mar 03, 2017 | 306.80 | 310.00 | 289.60 | 290.60 | 29,842 | -16.60(-5.40%) |
Mar 02, 2017 | 313.40 | 313.40 | 305.40 | 307.20 | 7,858 | -5.60(-1.79%) |