Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 341.62 | 341.62 | 330.17 | 333.86 | 4,073 | -10.28(-2.99%) |
May 30, 2017 | 350.85 | 351.50 | 342.22 | 344.14 | 1,788 | -8.96(-2.54%) |
May 26, 2017 | 355.93 | 355.93 | 351.67 | 353.11 | 830 | -0.93(-0.26%) |
May 25, 2017 | 352.19 | 356.58 | 349.00 | 354.04 | 2,167 | +6.29(+1.81%) |
May 24, 2017 | 356.48 | 356.48 | 348.64 | 347.75 | 786 | -7.54(-2.12%) |
May 23, 2017 | 369.87 | 369.87 | 353.84 | 355.28 | 4,192 | -12.19(-3.32%) |
May 22, 2017 | 376.70 | 376.70 | 363.59 | 367.47 | 4,936 | +8.87(+2.47%) |
May 19, 2017 | 351.59 | 360.08 | 350.98 | 358.60 | 2,926 | +17.53(+5.14%) |
May 18, 2017 | 329.62 | 342.73 | 327.39 | 341.06 | 1,938 | +1.48(+0.44%) |
May 17, 2017 | 350.02 | 350.02 | 339.31 | 339.59 | 1,097 | -16.53(-4.64%) |
May 16, 2017 | 338.39 | 356.76 | 338.39 | 356.11 | 1,206 | +21.60(+6.46%) |
May 15, 2017 | 339.96 | 339.96 | 333.12 | 334.51 | 2,078 | +1.65(+0.49%) |
May 12, 2017 | 330.82 | 334.14 | 328.79 | 332.86 | 2,534 | +5.89(+1.80%) |
May 11, 2017 | 331.74 | 331.74 | 318.35 | 326.97 | 1,393 | -2.74(-0.83%) |
May 10, 2017 | 331.83 | 331.83 | 321.08 | 329.71 | 1,065 | +7.39(+2.29%) |
May 09, 2017 | 317.80 | 324.61 | 314.43 | 322.32 | 827 | +13.67(+4.43%) |
May 08, 2017 | 302.47 | 308.66 | 302.47 | 308.66 | 245 | +8.68(+2.89%) |
May 05, 2017 | 295.64 | 299.98 | 294.35 | 299.98 | 236 | +4.90(+1.66%) |
May 04, 2017 | 295.45 | 296.10 | 291.94 | 295.08 | 375 | -3.28(-1.10%) |
May 03, 2017 | 302.10 | 302.10 | 296.47 | 298.36 | 450 | -5.22(-1.72%) |
May 02, 2017 | 310.87 | 310.87 | 303.02 | 303.58 | 1,706 | -8.03(-2.58%) |
May 01, 2017 | 312.81 | 437.92 | 293.88 | 311.61 | 2,135 | +13.85(+4.65%) |
Apr 28, 2017 | 300.07 | 300.07 | 294.22 | 297.76 | 299 | -3.23(-1.07%) |
Apr 27, 2017 | 302.36 | 303.38 | 300.62 | 300.99 | 901 | +6.09(+2.07%) |
Apr 26, 2017 | 297.95 | 299.42 | 293.70 | 294.90 | 70 | -1.39(-0.47%) |
Apr 25, 2017 | 292.87 | 296.29 | 292.78 | 296.29 | 574 | +10.99(+3.85%) |
Apr 24, 2017 | 289.64 | 289.64 | 285.30 | 285.30 | 474 | +4.89(+1.75%) |
Apr 21, 2017 | 274.40 | 280.50 | 274.40 | 280.40 | 387 | +2.95(+1.06%) |
Apr 20, 2017 | 276.25 | 277.82 | 276.25 | 277.45 | 355 | +11.90(+4.48%) |
Apr 19, 2017 | 264.62 | 265.55 | 264.62 | 265.55 | 37 | +3.79(+1.45%) |
Apr 18, 2017 | 261.75 | 261.75 | 261.75 | 261.75 | 26 | -2.75(-1.04%) |
Apr 17, 2017 | 272.28 | 272.28 | 264.50 | 264.50 | 59 | -3.65(-1.36%) |
Apr 13, 2017 | 265.45 | 268.59 | 265.45 | 268.15 | 165 | +2.74(+1.03%) |
Apr 12, 2017 | 268.40 | 268.40 | 265.41 | 265.41 | 141 | -6.96(-2.56%) |
Apr 11, 2017 | 272.37 | 272.37 | 272.37 | 272.37 | 35 | +0.19(+0.07%) |
Apr 10, 2017 | 271.45 | 297.76 | 267.48 | 272.19 | 1,055 | +6.00(+2.25%) |
Apr 07, 2017 | 264.18 | 266.19 | 264.18 | 266.19 | 319 | -0.83(-0.31%) |
Apr 06, 2017 | 267.02 | 267.02 | 267.02 | 267.02 | 35 | -0.55(-0.21%) |
Apr 04, 2017 | 267.57 | 10 | -0.71(-0.26%) | |||
Apr 03, 2017 | 268.28 | 268.28 | 268.28 | 268.28 | 10 | +0.34(+0.13%) |
Mar 31, 2017 | 264.34 | 267.94 | 264.34 | 267.94 | 166 | +2.18(+0.82%) |
Mar 30, 2017 | 267.02 | 267.02 | 265.76 | 265.76 | 431 | +1.04(+0.39%) |
Mar 27, 2017 | 264.72 | 7 | -0.08(-0.03%) | |||
Mar 24, 2017 | 269.60 | 269.60 | 264.80 | 264.80 | 157 | +4.89(+1.88%) |
Mar 22, 2017 | 259.91 | 259.91 | 259.91 | 0 | +1.38(+0.54%) | |
Mar 21, 2017 | 280.13 | 280.13 | 258.52 | 258.52 | 95 | -12.10(-4.47%) |
Mar 20, 2017 | 272.46 | 272.74 | 270.62 | 270.62 | 261 | +4.71(+1.77%) |
Mar 17, 2017 | 265.91 | 265.91 | 265.91 | 265.91 | 38 | -1.66(-0.62%) |
Mar 16, 2017 | 266.83 | 268.12 | 266.74 | 267.57 | 753 | +10.60(+4.12%) |
Mar 15, 2017 | 256.21 | 257.23 | 256.08 | 256.97 | 441 | +0.18(+0.07%) |
Mar 14, 2017 | 258.06 | 258.06 | 256.50 | 256.79 | 267 | -1.64(-0.63%) |
Mar 13, 2017 | 248.92 | 258.76 | 248.92 | 258.43 | 81 | +15.51(+6.39%) |
Mar 09, 2017 | 242.92 | 242.92 | 242.92 | 0 | -8.49(-3.38%) | |
Mar 08, 2017 | 248.37 | 251.41 | 248.37 | 251.41 | 46 | +10.71(+4.45%) |
Mar 03, 2017 | 240.70 | 240.70 | 240.70 | 0 | -5.17(-2.10%) | |
Mar 01, 2017 | 245.87 | 0 | +7.75(+3.26%) | |||
Feb 27, 2017 | 238.12 | 5 | +1.29(+0.55%) | |||
Feb 24, 2017 | 233.22 | 236.82 | 233.22 | 236.82 | 217 | -3.78(-1.57%) |
Feb 23, 2017 | 242.37 | 242.37 | 240.61 | 240.61 | 51 | -8.31(-3.34%) |
Feb 22, 2017 | 250.58 | 250.58 | 248.76 | 248.92 | 146 | +6.83(+2.82%) |
Feb 21, 2017 | 243.38 | 243.38 | 242.09 | 242.09 | 94 | +2.95(+1.24%) |
Feb 17, 2017 | 239.13 | 239.13 | 239.13 | 0 | +4.50(+1.92%) | |
Feb 14, 2017 | 234.63 | 3 | -2.80(-1.18%) | |||
Feb 13, 2017 | 237.43 | 237.43 | 237.43 | 237.43 | 54 | +2.46(+1.05%) |
Feb 10, 2017 | 234.98 | 234.98 | 234.98 | 234.98 | 21 | +16.95(+7.77%) |
Feb 02, 2017 | 218.03 | 218.03 | 218.03 | 0 | -2.92(-1.32%) | |
Feb 01, 2017 | 220.94 | 220.94 | 220.94 | 220.94 | 17 | +3.29(+1.51%) |
Jan 31, 2017 | 213.10 | 217.66 | 213.10 | 217.66 | 188 | +4.47(+2.10%) |
Jan 30, 2017 | 218.82 | 218.82 | 213.19 | 213.19 | 49 | -6.19(-2.82%) |
Jan 26, 2017 | 219.38 | 219.38 | 219.38 | 0 | -1.48(-0.67%) | |
Jan 25, 2017 | 221.50 | 221.50 | 220.76 | 220.85 | 216 | +1.48(+0.67%) |
Jan 24, 2017 | 218.36 | 219.37 | 218.36 | 219.37 | 56 | +26.86(+13.95%) |
Jan 19, 2017 | 192.51 | 192.51 | 192.51 | 0 | -11.62(-5.69%) | |
Jan 12, 2017 | 204.14 | 204.14 | 204.14 | 0 | -7.16(-3.39%) | |
Jan 11, 2017 | 210.79 | 211.30 | 210.79 | 211.30 | 231 | +4.87(+2.36%) |
Jan 09, 2017 | 206.42 | 6 | +2.28(+1.12%) | |||
Jan 05, 2017 | 204.14 | 204.14 | 204.14 | 0 | +14.59(+7.70%) | |
Jan 04, 2017 | 189.55 | 189.55 | 189.55 | 189.55 | 10 | +1.84(+0.98%) |
Jan 03, 2017 | 187.71 | 187.71 | 187.71 | 187.71 | 69 | +4.71(+2.57%) |
Dec 30, 2016 | 183.00 | 183.00 | 183.00 | 0 | -0.83(-0.45%) | |
Dec 27, 2016 | 183.83 | 1 | +2.73(+1.51%) | |||
Dec 20, 2016 | 181.10 | 181.10 | 181.10 | 0 | -1.07(-0.59%) | |
Dec 16, 2016 | 182.17 | 182.17 | 182.17 | 0 | -4.06(-2.18%) | |
Dec 15, 2016 | 186.23 | 186.23 | 186.23 | 186.23 | 16 | -7.69(-3.97%) |
Dec 14, 2016 | 193.52 | 193.92 | 193.52 | 193.92 | 113 | -7.40(-3.67%) |
Dec 13, 2016 | 203.12 | 203.12 | 200.63 | 201.32 | 145 | -3.53(-1.72%) |
Dec 08, 2016 | 204.84 | 204.84 | 204.84 | 0 | +8.00(+4.06%) | |
Dec 06, 2016 | 196.85 | 196.85 | 196.85 | 0 | -3.48(-1.74%) | |
Dec 05, 2016 | 201.00 | 201.00 | 200.32 | 200.32 | 54 | +5.42(+2.78%) |
Dec 02, 2016 | 195.49 | 195.49 | 194.91 | 194.91 | 227 | -6.78(-3.36%) |
Dec 01, 2016 | 200.91 | 201.68 | 200.72 | 201.68 | 324 | -15.71(-7.23%) |
Nov 29, 2016 | 217.39 | 217.39 | 217.39 | 0 | +1.53(+0.71%) | |
Nov 28, 2016 | 216.14 | 216.14 | 215.87 | 215.87 | 37 | +0.01(+0.01%) |
Nov 25, 2016 | 215.60 | 215.85 | 215.60 | 215.85 | 75 | +2.57(+1.21%) |
Nov 23, 2016 | 213.28 | 213.28 | 213.28 | 0 | +1.16(+0.55%) | |
Nov 22, 2016 | 210.61 | 212.54 | 210.60 | 212.12 | 179 | +1.24(+0.59%) |
Nov 21, 2016 | 214.39 | 214.39 | 210.13 | 210.88 | 257 | +0.92(+0.44%) |
Nov 18, 2016 | 215.68 | 215.68 | 209.96 | 209.96 | 467 | -0.55(-0.26%) |
Nov 17, 2016 | 211.90 | 212.26 | 210.51 | 210.51 | 129 | +2.62(+1.26%) |
Nov 16, 2016 | 207.77 | 209.87 | 207.21 | 207.89 | 1,046 | +16.40(+8.56%) |
Nov 14, 2016 | 191.49 | 191.49 | 191.49 | 0 | -18.10(-8.63%) | |
Nov 10, 2016 | 209.59 | 8 | -14.77(-6.58%) | |||
Nov 09, 2016 | 227.18 | 227.41 | 224.36 | 224.36 | 231 | +6.37(+2.92%) |
Nov 03, 2016 | 217.99 | 1 | -6.28(-2.80%) |