Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 879.98 | 919.68 | 865.03 | 882.29 | 14,445 | +33.53(+3.95%) |
May 30, 2017 | 807.52 | 850.30 | 802.51 | 848.76 | 10,771 | +65.53(+8.37%) |
May 26, 2017 | 785.55 | 809.06 | 776.68 | 783.24 | 9,118 | -8.09(-1.02%) |
May 25, 2017 | 747.39 | 803.42 | 689.57 | 791.33 | 32,345 | +59.36(+8.11%) |
May 24, 2017 | 714.24 | 747.00 | 689.96 | 731.97 | 9,380 | +24.67(+3.49%) |
May 23, 2017 | 702.68 | 725.03 | 698.44 | 707.30 | 7,840 | +1.93(+0.27%) |
May 22, 2017 | 675.31 | 712.70 | 670.68 | 705.37 | 10,172 | +16.19(+2.35%) |
May 19, 2017 | 728.89 | 731.97 | 682.25 | 689.18 | 24,229 | -57.43(-7.69%) |
May 18, 2017 | 753.17 | 770.51 | 728.89 | 746.62 | 10,586 | +6.94(+0.94%) |
May 17, 2017 | 726.19 | 742.76 | 702.68 | 739.68 | 13,154 | +28.91(+4.07%) |
May 16, 2017 | 686.49 | 724.26 | 681.67 | 710.77 | 17,186 | +18.89(+2.73%) |
May 15, 2017 | 652.57 | 701.90 | 645.63 | 691.88 | 14,540 | -13.11(-1.86%) |
May 12, 2017 | 699.59 | 713.08 | 689.18 | 704.99 | 11,117 | +7.71(+1.11%) |
May 11, 2017 | 673.77 | 706.14 | 668.37 | 697.28 | 18,147 | +11.18(+1.63%) |
May 10, 2017 | 710.77 | 718.46 | 672.23 | 686.10 | 23,071 | -50.11(-6.81%) |
May 09, 2017 | 710.00 | 740.06 | 696.89 | 736.21 | 13,678 | +28.91(+4.09%) |
May 08, 2017 | 739.68 | 751.63 | 701.52 | 707.30 | 14,380 | -31.80(-4.30%) |
May 05, 2017 | 836.81 | 836.81 | 736.24 | 739.10 | 25,403 | -96.55(-11.55%) |
May 04, 2017 | 782.46 | 869.19 | 782.46 | 835.66 | 27,030 | +77.86(+10.27%) |
May 03, 2017 | 762.42 | 786.32 | 740.84 | 757.79 | 16,534 | -1.54(-0.20%) |
May 02, 2017 | 747.77 | 778.22 | 713.47 | 759.34 | 13,791 | +15.80(+2.13%) |
May 01, 2017 | 752.78 | 758.57 | 735.82 | 743.53 | 8,219 | +1.16(+0.16%) |
Apr 28, 2017 | 708.46 | 747.00 | 701.90 | 742.38 | 8,228 | +18.89(+2.61%) |
Apr 27, 2017 | 711.16 | 758.95 | 705.76 | 723.49 | 23,721 | +35.46(+5.15%) |
Apr 26, 2017 | 691.50 | 694.97 | 640.62 | 688.03 | 20,254 | +10.41(+1.54%) |
Apr 25, 2017 | 720.79 | 728.89 | 674.54 | 677.62 | 12,161 | -45.10(-6.24%) |
Apr 24, 2017 | 713.85 | 735.05 | 702.29 | 722.72 | 16,985 | -12.72(-1.73%) |
Apr 21, 2017 | 742.76 | 760.30 | 720.79 | 735.44 | 20,235 | -8.87(-1.19%) |
Apr 20, 2017 | 734.67 | 744.50 | 719.44 | 744.30 | 12,246 | -2.70(-0.36%) |
Apr 19, 2017 | 683.79 | 752.40 | 678.78 | 747.00 | 33,699 | +56.27(+8.15%) |
Apr 18, 2017 | 677.62 | 702.68 | 654.11 | 690.73 | 20,493 | +30.45(+4.61%) |
Apr 17, 2017 | 660.28 | 683.79 | 660.28 | 660.28 | 16,964 | -10.02(-1.50%) |
Apr 13, 2017 | 624.43 | 674.54 | 618.65 | 670.30 | 31,213 | +45.87(+7.35%) |
Apr 12, 2017 | 597.83 | 629.05 | 573.55 | 624.43 | 24,859 | +28.91(+4.85%) |
Apr 11, 2017 | 595.52 | 622.85 | 594.36 | 595.52 | 25,447 | -1.93(-0.32%) |
Apr 10, 2017 | 609.78 | 618.65 | 589.74 | 597.45 | 24,026 | -29.68(-4.73%) |
Apr 07, 2017 | 615.56 | 635.22 | 607.08 | 627.13 | 21,525 | +10.41(+1.69%) |
Apr 06, 2017 | 627.90 | 633.68 | 605.77 | 616.72 | 19,184 | -26.98(-4.19%) |
Apr 05, 2017 | 582.80 | 646.01 | 563.07 | 643.70 | 52,875 | +42.40(+7.05%) |
Apr 04, 2017 | 627.13 | 641.00 | 601.04 | 601.30 | 26,873 | -28.91(-4.59%) |
Apr 03, 2017 | 627.13 | 658.99 | 615.18 | 630.21 | 31,885 | +8.09(+1.30%) |
Mar 31, 2017 | 655.26 | 655.26 | 615.95 | 622.12 | 29,115 | -22.74(-3.53%) |
Mar 30, 2017 | 614.79 | 646.78 | 609.01 | 644.86 | 28,743 | +15.03(+2.39%) |
Mar 29, 2017 | 686.10 | 689.96 | 624.43 | 629.83 | 32,940 | -55.50(-8.10%) |
Mar 28, 2017 | 740.06 | 746.23 | 678.39 | 685.33 | 30,377 | -57.82(-7.78%) |
Mar 27, 2017 | 790.17 | 796.34 | 737.70 | 743.15 | 18,034 | -11.95(-1.58%) |
Mar 24, 2017 | 751.63 | 763.96 | 736.60 | 755.10 | 13,326 | -0.77(-0.10%) |
Mar 23, 2017 | 754.33 | 763.58 | 728.89 | 755.87 | 13,687 | +9.25(+1.24%) |
Mar 22, 2017 | 743.53 | 765.12 | 721.56 | 746.62 | 23,443 | +19.66(+2.70%) |
Mar 21, 2017 | 678.39 | 734.28 | 673.00 | 726.96 | 22,655 | +46.47(+6.83%) |
Mar 20, 2017 | 703.45 | 714.62 | 676.85 | 680.49 | 20,355 | -2.91(-0.43%) |
Mar 17, 2017 | 667.99 | 688.80 | 660.28 | 683.40 | 10,046 | +3.85(+0.57%) |
Mar 16, 2017 | 651.80 | 682.30 | 651.80 | 679.55 | 9,070 | +20.04(+3.04%) |
Mar 15, 2017 | 703.06 | 716.41 | 652.18 | 659.50 | 22,532 | -67.45(-9.28%) |
Mar 14, 2017 | 736.21 | 775.91 | 719.63 | 726.96 | 28,601 | +28.91(+4.14%) |
Mar 13, 2017 | 716.94 | 716.94 | 680.71 | 698.05 | 11,567 | -15.80(-2.21%) |
Mar 10, 2017 | 688.80 | 730.43 | 685.72 | 713.85 | 19,581 | +7.71(+1.09%) |
Mar 09, 2017 | 738.52 | 763.58 | 700.75 | 706.14 | 35,120 | -16.57(-2.29%) |
Mar 08, 2017 | 657.58 | 725.42 | 640.62 | 722.72 | 29,257 | +82.49(+12.88%) |
Mar 07, 2017 | 609.40 | 643.70 | 604.39 | 640.23 | 9,881 | +25.05(+4.07%) |
Mar 06, 2017 | 628.67 | 637.53 | 612.10 | 615.18 | 10,412 | -12.34(-1.97%) |
Mar 03, 2017 | 614.02 | 634.45 | 605.93 | 627.51 | 8,212 | +5.01(+0.80%) |
Mar 02, 2017 | 601.30 | 622.89 | 587.43 | 622.50 | 19,022 | +42.01(+7.24%) |