Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 159.60 | 159.64 | 152.80 | 155.20 | 156,380 | -5.20(-3.24%) |
May 30, 2017 | 157.00 | 160.80 | 156.60 | 160.40 | 99,506 | +3.40(+2.17%) |
May 26, 2017 | 156.60 | 159.30 | 155.20 | 157.00 | 73,263 | +0.60(+0.38%) |
May 25, 2017 | 157.20 | 162.10 | 154.90 | 156.40 | 164,341 | -0.40(-0.26%) |
May 24, 2017 | 157.20 | 160.40 | 153.80 | 156.80 | 126,386 | -0.80(-0.51%) |
May 23, 2017 | 160.00 | 161.00 | 156.20 | 157.60 | 73,729 | -1.00(-0.63%) |
May 22, 2017 | 152.20 | 159.60 | 151.80 | 158.60 | 113,135 | +6.60(+4.34%) |
May 19, 2017 | 154.00 | 156.00 | 148.60 | 152.00 | 74,387 | -0.20(-0.13%) |
May 18, 2017 | 153.40 | 155.00 | 150.80 | 152.20 | 129,278 | -1.20(-0.78%) |
May 17, 2017 | 158.80 | 158.00 | 153.00 | 153.40 | 126,280 | -5.40(-3.40%) |
May 16, 2017 | 161.80 | 161.80 | 158.00 | 158.80 | 144,020 | -3.80(-2.34%) |
May 15, 2017 | 164.40 | 164.80 | 161.80 | 162.60 | 93,759 | -0.80(-0.49%) |
May 12, 2017 | 171.00 | 171.20 | 163.20 | 163.40 | 98,441 | -8.40(-4.89%) |
May 11, 2017 | 183.60 | 183.60 | 170.60 | 171.80 | 153,944 | -13.60(-7.34%) |
May 10, 2017 | 182.60 | 200.00 | 182.40 | 185.40 | 153,355 | +3.40(+1.87%) |
May 09, 2017 | 180.20 | 185.70 | 180.20 | 182.00 | 76,759 | +2.00(+1.11%) |
May 08, 2017 | 183.20 | 185.80 | 179.80 | 180.00 | 71,594 | -2.60(-1.42%) |
May 05, 2017 | 173.60 | 183.00 | 173.00 | 182.60 | 118,117 | +10.60(+6.16%) |
May 04, 2017 | 178.00 | 178.00 | 169.60 | 172.00 | 58,876 | -5.60(-3.15%) |
May 03, 2017 | 176.80 | 178.60 | 174.00 | 177.60 | 74,023 | -0.20(-0.11%) |
May 02, 2017 | 173.60 | 177.80 | 171.30 | 177.80 | 62,194 | +4.60(+2.66%) |
May 01, 2017 | 172.80 | 176.60 | 168.80 | 173.20 | 88,002 | +0.60(+0.35%) |
Apr 28, 2017 | 176.00 | 176.60 | 170.80 | 172.60 | 86,424 | -3.80(-2.15%) |
Apr 27, 2017 | 176.80 | 177.20 | 172.60 | 176.40 | 80,041 | +0.20(+0.11%) |
Apr 26, 2017 | 172.00 | 178.40 | 170.80 | 176.20 | 146,442 | +4.80(+2.80%) |
Apr 25, 2017 | 173.00 | 175.00 | 169.80 | 171.40 | 70,830 | -0.40(-0.23%) |
Apr 24, 2017 | 173.00 | 175.00 | 169.40 | 171.80 | 117,559 | +1.80(+1.06%) |
Apr 21, 2017 | 170.00 | 170.20 | 164.60 | 170.00 | 108,470 | +0.20(+0.12%) |
Apr 20, 2017 | 160.40 | 170.20 | 160.40 | 169.80 | 116,323 | +11.80(+7.47%) |
Apr 19, 2017 | 159.80 | 163.00 | 157.80 | 158.00 | 117,183 | -1.20(-0.75%) |
Apr 18, 2017 | 161.60 | 162.60 | 158.60 | 159.20 | 105,915 | -4.60(-2.81%) |
Apr 17, 2017 | 164.60 | 165.60 | 161.20 | 163.80 | 64,809 | -0.20(-0.12%) |
Apr 13, 2017 | 169.40 | 169.40 | 163.00 | 164.00 | 67,889 | -5.40(-3.19%) |
Apr 12, 2017 | 174.20 | 174.20 | 168.60 | 169.40 | 55,498 | -5.40(-3.09%) |
Apr 11, 2017 | 173.60 | 175.60 | 170.80 | 174.80 | 83,793 | +1.00(+0.58%) |
Apr 10, 2017 | 166.80 | 174.80 | 166.80 | 173.80 | 97,018 | +7.00(+4.20%) |
Apr 07, 2017 | 167.60 | 169.00 | 165.80 | 166.80 | 135,067 | -1.00(-0.60%) |
Apr 06, 2017 | 163.20 | 172.20 | 163.20 | 167.80 | 119,344 | +6.60(+4.09%) |
Apr 05, 2017 | 167.00 | 169.30 | 161.20 | 161.20 | 127,015 | -4.40(-2.66%) |
Apr 04, 2017 | 173.20 | 174.60 | 165.00 | 165.60 | 131,082 | -9.80(-5.59%) |
Apr 03, 2017 | 182.20 | 183.40 | 174.80 | 175.40 | 80,960 | -6.80(-3.73%) |
Mar 31, 2017 | 186.80 | 187.60 | 182.00 | 182.20 | 75,673 | -3.80(-2.04%) |
Mar 30, 2017 | 183.00 | 186.60 | 181.80 | 186.00 | 79,266 | +2.00(+1.09%) |
Mar 29, 2017 | 176.80 | 186.40 | 176.80 | 184.00 | 142,104 | +7.00(+3.95%) |
Mar 28, 2017 | 173.80 | 177.20 | 171.60 | 177.00 | 81,726 | +2.20(+1.26%) |
Mar 27, 2017 | 169.40 | 176.80 | 169.20 | 174.80 | 64,723 | +4.00(+2.34%) |
Mar 24, 2017 | 172.40 | 172.60 | 168.50 | 170.80 | 55,181 | -2.20(-1.27%) |
Mar 23, 2017 | 170.20 | 174.80 | 170.00 | 173.00 | 59,968 | +3.60(+2.13%) |
Mar 22, 2017 | 170.00 | 170.00 | 165.08 | 169.40 | 107,831 | -1.00(-0.59%) |
Mar 21, 2017 | 179.40 | 180.40 | 168.60 | 170.40 | 169,929 | -7.60(-4.27%) |
Mar 20, 2017 | 187.60 | 188.00 | 178.00 | 178.00 | 151,888 | -10.60(-5.62%) |
Mar 17, 2017 | 190.20 | 190.20 | 185.40 | 188.60 | 100,974 | +0.00(+0.00%) |
Mar 16, 2017 | 190.40 | 190.80 | 186.00 | 188.60 | 71,994 | -1.20(-0.63%) |
Mar 15, 2017 | 190.00 | 191.20 | 185.80 | 189.80 | 81,014 | +0.80(+0.42%) |
Mar 14, 2017 | 188.20 | 190.70 | 187.40 | 189.00 | 67,436 | +0.60(+0.32%) |
Mar 13, 2017 | 190.80 | 193.00 | 188.00 | 188.40 | 67,688 | -2.80(-1.46%) |
Mar 10, 2017 | 191.20 | 196.40 | 190.00 | 191.20 | 111,642 | +1.20(+0.63%) |
Mar 09, 2017 | 185.00 | 190.60 | 182.80 | 190.00 | 139,696 | -0.20(-0.11%) |
Mar 08, 2017 | 188.20 | 198.80 | 180.60 | 190.20 | 444,206 | -23.20(-10.87%) |
Mar 07, 2017 | 215.20 | 219.90 | 212.60 | 213.40 | 150,783 | -2.80(-1.30%) |
Mar 06, 2017 | 217.00 | 217.80 | 212.90 | 216.20 | 64,798 | -2.40(-1.10%) |
Mar 03, 2017 | 224.40 | 225.40 | 214.60 | 218.60 | 132,011 | -5.20(-2.32%) |
Mar 02, 2017 | 218.20 | 226.80 | 217.80 | 223.80 | 112,963 | +7.20(+3.32%) |