Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 163.00 | 166.50 | 158.50 | 165.50 | 1,986 | +4.00(+2.48%) |
May 30, 2017 | 161.00 | 164.50 | 156.00 | 161.50 | 3,332 | +0.50(+0.31%) |
May 26, 2017 | 160.50 | 166.00 | 156.75 | 161.00 | 846 | +3.50(+2.22%) |
May 25, 2017 | 165.00 | 167.00 | 151.00 | 157.50 | 9,478 | -5.50(-3.37%) |
May 24, 2017 | 168.50 | 174.50 | 159.50 | 163.00 | 4,002 | -5.50(-3.26%) |
May 23, 2017 | 167.50 | 174.00 | 163.50 | 168.50 | 12,524 | +3.00(+1.81%) |
May 22, 2017 | 161.50 | 168.00 | 159.29 | 165.50 | 1,101 | +4.00(+2.48%) |
May 19, 2017 | 160.50 | 167.50 | 157.50 | 161.50 | 1,024 | +0.00(+0.00%) |
May 18, 2017 | 166.95 | 175.50 | 159.50 | 161.50 | 1,189 | +0.00(+0.00%) |
May 17, 2017 | 168.50 | 172.00 | 158.50 | 161.50 | 2,082 | -10.50(-6.10%) |
May 16, 2017 | 174.50 | 177.50 | 169.00 | 172.00 | 972 | -2.50(-1.43%) |
May 15, 2017 | 175.00 | 181.00 | 173.00 | 174.50 | 1,216 | +1.00(+0.58%) |
May 12, 2017 | 172.50 | 179.50 | 168.00 | 173.50 | 1,707 | +1.00(+0.58%) |
May 11, 2017 | 181.50 | 181.50 | 165.00 | 172.50 | 1,741 | -3.50(-1.99%) |
May 10, 2017 | 180.00 | 182.50 | 167.50 | 176.00 | 2,434 | -4.50(-2.49%) |
May 09, 2017 | 191.00 | 193.00 | 175.00 | 180.50 | 2,043 | -6.50(-3.48%) |
May 08, 2017 | 210.50 | 221.50 | 182.50 | 187.00 | 1,849 | -12.00(-6.03%) |
May 05, 2017 | 189.00 | 202.50 | 188.00 | 199.00 | 2,665 | +8.50(+4.46%) |
May 04, 2017 | 201.50 | 202.00 | 172.50 | 190.50 | 2,702 | -8.00(-4.03%) |
May 03, 2017 | 225.00 | 225.00 | 193.72 | 198.50 | 5,888 | -28.00(-12.36%) |
May 02, 2017 | 232.00 | 238.00 | 225.00 | 226.50 | 1,304 | -10.50(-4.43%) |
May 01, 2017 | 239.50 | 240.50 | 230.50 | 237.00 | 1,503 | -3.50(-1.46%) |
Apr 28, 2017 | 255.00 | 255.00 | 236.50 | 240.50 | 1,805 | -16.50(-6.42%) |
Apr 27, 2017 | 261.50 | 262.00 | 256.00 | 257.00 | 835 | -2.50(-0.96%) |
Apr 26, 2017 | 252.00 | 262.50 | 245.50 | 259.50 | 6,222 | +7.50(+2.98%) |
Apr 25, 2017 | 251.00 | 255.00 | 244.88 | 252.00 | 594 | +4.00(+1.61%) |
Apr 24, 2017 | 252.50 | 252.50 | 245.00 | 248.00 | 411 | -1.50(-0.60%) |
Apr 21, 2017 | 250.00 | 251.50 | 243.00 | 249.50 | 1,121 | -3.50(-1.38%) |
Apr 20, 2017 | 257.00 | 257.00 | 249.00 | 253.00 | 691 | -1.50(-0.59%) |
Apr 19, 2017 | 255.50 | 257.50 | 246.75 | 254.50 | 1,313 | -0.50(-0.20%) |
Apr 18, 2017 | 252.50 | 256.00 | 243.50 | 255.00 | 551 | +1.00(+0.39%) |
Apr 17, 2017 | 247.50 | 255.00 | 246.21 | 254.00 | 1,025 | +6.00(+2.42%) |
Apr 13, 2017 | 250.50 | 255.00 | 240.50 | 248.00 | 1,229 | -2.50(-1.00%) |
Apr 12, 2017 | 258.50 | 260.50 | 250.00 | 250.50 | 774 | -7.50(-2.91%) |
Apr 11, 2017 | 252.50 | 259.50 | 249.50 | 258.00 | 513 | +6.00(+2.38%) |
Apr 10, 2017 | 250.00 | 253.50 | 245.00 | 252.00 | 631 | +3.50(+1.41%) |
Apr 07, 2017 | 253.50 | 259.50 | 247.50 | 248.50 | 754 | -5.50(-2.17%) |
Apr 06, 2017 | 256.00 | 259.00 | 251.00 | 254.00 | 1,291 | -2.00(-0.78%) |
Apr 05, 2017 | 257.50 | 258.50 | 250.00 | 256.00 | 1,762 | +1.00(+0.39%) |
Apr 04, 2017 | 263.00 | 263.00 | 254.00 | 255.00 | 1,526 | -8.00(-3.04%) |
Apr 03, 2017 | 264.00 | 270.00 | 262.00 | 263.00 | 686 | +0.00(+0.00%) |
Mar 31, 2017 | 265.00 | 266.75 | 261.30 | 263.00 | 516 | -1.00(-0.38%) |
Mar 30, 2017 | 278.50 | 278.50 | 262.50 | 264.00 | 2,501 | -17.00(-6.05%) |
Mar 29, 2017 | 275.00 | 282.50 | 272.00 | 281.00 | 513 | +5.50(+2.00%) |
Mar 28, 2017 | 275.50 | 277.04 | 267.00 | 275.50 | 865 | -1.50(-0.54%) |
Mar 27, 2017 | 261.50 | 285.00 | 261.50 | 277.00 | 1,006 | +13.00(+4.92%) |
Mar 24, 2017 | 266.50 | 266.50 | 261.50 | 264.00 | 729 | +3.00(+1.15%) |
Mar 23, 2017 | 279.00 | 280.50 | 259.00 | 261.00 | 931 | -16.00(-5.78%) |
Mar 22, 2017 | 288.00 | 288.00 | 276.00 | 277.00 | 1,080 | -9.50(-3.32%) |
Mar 21, 2017 | 295.50 | 295.50 | 282.50 | 286.50 | 1,217 | -7.50(-2.55%) |
Mar 20, 2017 | 307.50 | 308.50 | 287.50 | 294.00 | 1,354 | -9.00(-2.97%) |
Mar 17, 2017 | 286.00 | 314.50 | 286.00 | 303.00 | 4,274 | +11.00(+3.77%) |
Mar 16, 2017 | 304.50 | 310.00 | 290.00 | 292.00 | 1,273 | -10.50(-3.47%) |
Mar 15, 2017 | 285.00 | 303.50 | 280.00 | 302.50 | 1,349 | -1.00(-0.33%) |
Mar 14, 2017 | 300.00 | 311.00 | 295.58 | 303.50 | 525 | +0.00(+0.00%) |
Mar 13, 2017 | 303.50 | 307.50 | 295.00 | 303.50 | 894 | +0.50(+0.17%) |
Mar 10, 2017 | 313.50 | 319.50 | 303.00 | 303.00 | 1,046 | -9.50(-3.04%) |
Mar 09, 2017 | 305.00 | 321.00 | 298.00 | 312.50 | 742 | +8.50(+2.80%) |
Mar 08, 2017 | 300.50 | 309.45 | 300.50 | 304.00 | 564 | +5.00(+1.67%) |
Mar 07, 2017 | 296.50 | 300.00 | 292.50 | 299.00 | 647 | +3.50(+1.18%) |
Mar 06, 2017 | 297.50 | 300.50 | 291.75 | 295.50 | 933 | -4.50(-1.50%) |
Mar 03, 2017 | 297.50 | 302.50 | 290.00 | 300.00 | 867 | +5.00(+1.69%) |
Mar 02, 2017 | 302.50 | 313.00 | 286.50 | 295.00 | 2,298 | -3.50(-1.17%) |