Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 255.50 | 273.00 | 255.50 | 269.50 | 15,914 | +14.00(+5.48%) |
May 30, 2017 | 262.50 | 273.00 | 252.00 | 255.50 | 9,775 | -3.50(-1.35%) |
May 26, 2017 | 269.50 | 273.00 | 255.50 | 259.00 | 5,912 | -7.00(-2.63%) |
May 25, 2017 | 280.00 | 280.00 | 266.00 | 266.00 | 4,854 | -14.00(-5.00%) |
May 24, 2017 | 287.00 | 287.00 | 273.00 | 280.00 | 5,343 | -3.50(-1.23%) |
May 23, 2017 | 280.00 | 287.00 | 266.00 | 283.50 | 8,427 | +7.00(+2.53%) |
May 22, 2017 | 276.50 | 294.44 | 273.00 | 276.50 | 12,213 | +3.50(+1.28%) |
May 19, 2017 | 262.50 | 276.50 | 262.50 | 273.00 | 8,575 | +10.50(+4.00%) |
May 18, 2017 | 255.50 | 262.50 | 248.50 | 262.50 | 3,067 | +7.00(+2.74%) |
May 17, 2017 | 252.00 | 265.30 | 239.39 | 255.50 | 7,450 | +3.50(+1.39%) |
May 16, 2017 | 262.50 | 266.00 | 245.00 | 252.00 | 15,184 | -7.00(-2.70%) |
May 15, 2017 | 259.00 | 264.25 | 252.00 | 259.00 | 12,554 | -3.50(-1.33%) |
May 12, 2017 | 266.00 | 269.50 | 252.00 | 262.50 | 5,710 | -3.50(-1.32%) |
May 11, 2017 | 266.00 | 266.00 | 259.00 | 266.00 | 2,308 | +0.00(+0.00%) |
May 10, 2017 | 273.00 | 276.50 | 259.00 | 266.00 | 7,956 | -10.50(-3.80%) |
May 09, 2017 | 266.00 | 276.50 | 259.00 | 276.50 | 8,241 | +14.00(+5.33%) |
May 08, 2017 | 241.50 | 262.50 | 241.50 | 262.50 | 6,979 | +17.50(+7.14%) |
May 05, 2017 | 252.00 | 252.00 | 238.00 | 245.00 | 6,878 | -7.00(-2.78%) |
May 04, 2017 | 248.50 | 252.00 | 248.50 | 252.00 | 2,114 | +3.50(+1.41%) |
May 03, 2017 | 255.50 | 259.00 | 245.00 | 248.50 | 6,112 | -3.50(-1.39%) |
May 02, 2017 | 266.00 | 267.75 | 252.00 | 252.00 | 7,457 | -14.00(-5.26%) |
May 01, 2017 | 262.50 | 269.50 | 259.00 | 266.00 | 3,263 | +7.00(+2.70%) |
Apr 28, 2017 | 269.50 | 269.50 | 236.25 | 259.00 | 23,125 | -14.00(-5.13%) |
Apr 27, 2017 | 280.00 | 280.00 | 269.50 | 273.00 | 6,161 | +0.00(+0.00%) |
Apr 26, 2017 | 280.00 | 280.00 | 273.00 | 273.00 | 7,428 | -7.00(-2.50%) |
Apr 25, 2017 | 280.00 | 283.50 | 276.50 | 280.00 | 6,610 | +0.00(+0.00%) |
Apr 24, 2017 | 276.50 | 283.50 | 269.50 | 280.00 | 20,258 | +10.50(+3.90%) |
Apr 21, 2017 | 259.00 | 273.00 | 246.64 | 269.50 | 64,156 | -38.50(-12.50%) |
Apr 20, 2017 | 315.00 | 318.50 | 304.50 | 308.00 | 5,891 | -7.00(-2.22%) |
Apr 19, 2017 | 311.50 | 315.00 | 308.00 | 315.00 | 1,650 | +3.50(+1.12%) |
Apr 18, 2017 | 315.00 | 316.75 | 311.50 | 311.50 | 2,401 | -7.00(-2.20%) |
Apr 17, 2017 | 322.00 | 325.15 | 315.00 | 318.50 | 2,801 | +0.00(+0.00%) |
Apr 13, 2017 | 315.00 | 322.00 | 308.00 | 318.50 | 3,369 | +3.50(+1.11%) |
Apr 12, 2017 | 315.00 | 318.50 | 311.50 | 315.00 | 3,264 | +0.00(+0.00%) |
Apr 11, 2017 | 322.00 | 322.00 | 315.00 | 315.00 | 2,296 | -7.00(-2.17%) |
Apr 10, 2017 | 325.50 | 329.00 | 318.50 | 322.00 | 2,702 | -3.50(-1.08%) |
Apr 07, 2017 | 325.50 | 325.50 | 315.00 | 325.50 | 3,433 | +3.50(+1.09%) |
Apr 06, 2017 | 322.00 | 325.15 | 315.00 | 322.00 | 2,576 | +0.00(+0.00%) |
Apr 05, 2017 | 315.00 | 325.50 | 311.50 | 322.00 | 6,334 | +7.00(+2.22%) |
Apr 04, 2017 | 308.00 | 325.50 | 308.00 | 315.00 | 7,586 | +7.00(+2.27%) |
Apr 03, 2017 | 301.00 | 322.00 | 301.00 | 308.00 | 8,649 | +10.50(+3.53%) |
Mar 31, 2017 | 301.00 | 304.50 | 294.00 | 297.50 | 2,937 | +0.00(+0.00%) |
Mar 30, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,990 | +0.00(+0.00%) |
Mar 29, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,484 | +0.00(+0.00%) |
Mar 28, 2017 | 294.00 | 304.50 | 290.50 | 297.50 | 3,503 | +0.00(+0.00%) |
Mar 27, 2017 | 297.50 | 301.00 | 290.50 | 297.50 | 2,080 | -3.50(-1.16%) |
Mar 24, 2017 | 301.00 | 303.80 | 294.00 | 301.00 | 2,563 | +7.00(+2.38%) |
Mar 23, 2017 | 315.00 | 315.00 | 290.50 | 294.00 | 4,713 | -17.50(-5.62%) |
Mar 22, 2017 | 308.00 | 315.00 | 283.50 | 311.50 | 9,832 | +10.50(+3.49%) |
Mar 21, 2017 | 318.50 | 318.50 | 297.50 | 301.00 | 3,060 | -7.00(-2.27%) |
Mar 20, 2017 | 325.50 | 325.50 | 297.50 | 308.00 | 5,044 | -10.50(-3.30%) |
Mar 17, 2017 | 311.50 | 325.50 | 308.00 | 318.50 | 3,140 | +7.00(+2.25%) |
Mar 16, 2017 | 325.50 | 325.50 | 308.00 | 311.50 | 4,626 | -7.00(-2.20%) |
Mar 15, 2017 | 311.50 | 318.50 | 297.50 | 318.50 | 4,421 | +7.00(+2.25%) |
Mar 14, 2017 | 336.00 | 336.00 | 307.30 | 311.50 | 8,789 | -10.50(-3.26%) |
Mar 13, 2017 | 308.00 | 322.00 | 301.00 | 322.00 | 4,021 | +17.50(+5.75%) |
Mar 10, 2017 | 315.00 | 318.50 | 297.50 | 304.50 | 7,919 | -7.00(-2.25%) |
Mar 09, 2017 | 311.50 | 318.50 | 306.60 | 311.50 | 11,278 | +10.50(+3.49%) |
Mar 08, 2017 | 287.00 | 311.50 | 283.50 | 301.00 | 26,803 | +21.00(+7.50%) |
Mar 07, 2017 | 269.50 | 287.00 | 262.50 | 280.00 | 12,445 | +17.50(+6.67%) |
Mar 06, 2017 | 248.50 | 273.00 | 248.50 | 262.50 | 6,401 | +12.25(+4.90%) |
Mar 03, 2017 | 245.00 | 252.00 | 241.50 | 250.25 | 3,579 | +5.25(+2.14%) |
Mar 02, 2017 | 252.00 | 252.00 | 245.00 | 245.00 | 2,375 | +0.00(+0.00%) |