Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 696.15 | 720.71 | 695.75 | 712.75 | 150,345 | +10.44(+1.49%) |
May 30, 2017 | 726.18 | 729.07 | 698.53 | 702.31 | 138,052 | -27.95(-3.83%) |
May 26, 2017 | 721.41 | 732.84 | 721.41 | 730.26 | 92,573 | +4.28(+0.59%) |
May 25, 2017 | 736.62 | 736.62 | 716.34 | 725.98 | 166,863 | -2.09(-0.29%) |
May 24, 2017 | 728.47 | 735.63 | 721.90 | 728.07 | 148,598 | +0.00(+0.00%) |
May 23, 2017 | 730.86 | 732.00 | 717.26 | 728.07 | 201,072 | -1.99(-0.27%) |
May 22, 2017 | 711.26 | 731.85 | 708.98 | 730.06 | 183,058 | +17.01(+2.38%) |
May 19, 2017 | 685.90 | 713.15 | 684.21 | 713.05 | 158,554 | +36.40(+5.38%) |
May 18, 2017 | 679.24 | 680.13 | 658.95 | 676.65 | 217,832 | -9.05(-1.32%) |
May 17, 2017 | 737.92 | 738.41 | 678.25 | 685.71 | 301,230 | -68.32(-9.06%) |
May 16, 2017 | 716.04 | 757.61 | 711.56 | 754.03 | 215,431 | +48.83(+6.92%) |
May 15, 2017 | 712.65 | 716.93 | 679.44 | 705.20 | 125,798 | -6.76(-0.95%) |
May 12, 2017 | 690.78 | 721.01 | 689.98 | 711.96 | 142,750 | +22.18(+3.22%) |
May 11, 2017 | 675.16 | 690.38 | 669.29 | 689.78 | 112,473 | +13.72(+2.03%) |
May 10, 2017 | 669.10 | 688.69 | 666.81 | 676.06 | 89,001 | +10.04(+1.51%) |
May 09, 2017 | 668.60 | 677.25 | 663.73 | 666.01 | 86,334 | -1.79(-0.27%) |
May 08, 2017 | 650.20 | 670.29 | 650.20 | 667.80 | 100,560 | +18.20(+2.80%) |
May 05, 2017 | 637.47 | 652.29 | 629.02 | 649.60 | 86,899 | +13.13(+2.06%) |
May 04, 2017 | 636.28 | 638.07 | 631.31 | 636.48 | 75,806 | -0.30(-0.05%) |
May 03, 2017 | 643.14 | 643.14 | 635.18 | 636.77 | 34,413 | -3.18(-0.50%) |
May 02, 2017 | 641.45 | 653.98 | 636.88 | 639.96 | 128,324 | -0.50(-0.08%) |
May 01, 2017 | 644.03 | 646.62 | 637.17 | 640.46 | 52,098 | -1.39(-0.22%) |
Apr 28, 2017 | 650.40 | 650.40 | 638.86 | 641.85 | 98,030 | -4.58(-0.71%) |
Apr 27, 2017 | 648.41 | 654.18 | 644.73 | 646.42 | 216,313 | -3.08(-0.47%) |
Apr 26, 2017 | 669.69 | 669.69 | 642.54 | 649.50 | 168,771 | -15.91(-2.39%) |
Apr 25, 2017 | 627.63 | 681.38 | 626.53 | 665.42 | 242,212 | +40.77(+6.53%) |
Apr 24, 2017 | 625.54 | 640.16 | 614.30 | 624.64 | 180,922 | +0.00(+0.00%) |
Apr 21, 2017 | 618.58 | 628.72 | 615.64 | 624.64 | 98,638 | +7.56(+1.22%) |
Apr 20, 2017 | 623.25 | 624.14 | 615.49 | 617.08 | 111,666 | -3.48(-0.56%) |
Apr 19, 2017 | 599.98 | 626.83 | 597.14 | 620.57 | 102,269 | +20.59(+3.43%) |
Apr 18, 2017 | 598.69 | 604.06 | 595.01 | 599.98 | 61,716 | -0.50(-0.08%) |
Apr 17, 2017 | 592.52 | 602.86 | 589.64 | 600.48 | 56,179 | +9.85(+1.67%) |
Apr 13, 2017 | 590.33 | 595.11 | 585.96 | 590.63 | 112,793 | -0.60(-0.10%) |
Apr 12, 2017 | 595.80 | 597.29 | 587.65 | 591.23 | 92,407 | -2.29(-0.39%) |
Apr 11, 2017 | 596.70 | 599.28 | 581.48 | 593.51 | 78,952 | -4.08(-0.68%) |
Apr 10, 2017 | 609.43 | 609.43 | 594.21 | 597.59 | 89,144 | -9.65(-1.59%) |
Apr 07, 2017 | 610.52 | 610.92 | 598.59 | 607.24 | 55,590 | -3.88(-0.63%) |
Apr 06, 2017 | 603.26 | 616.19 | 599.48 | 611.12 | 70,501 | +7.16(+1.19%) |
Apr 05, 2017 | 607.93 | 614.70 | 602.17 | 603.96 | 103,048 | +0.40(+0.07%) |
Apr 04, 2017 | 604.65 | 610.32 | 601.97 | 603.56 | 55,174 | -2.19(-0.36%) |
Apr 03, 2017 | 601.77 | 606.44 | 594.51 | 605.75 | 54,975 | +5.27(+0.88%) |
Mar 31, 2017 | 592.32 | 605.75 | 587.75 | 600.48 | 130,888 | +8.45(+1.43%) |
Mar 30, 2017 | 592.52 | 598.39 | 587.85 | 592.02 | 90,305 | +0.70(+0.12%) |
Mar 29, 2017 | 576.81 | 593.32 | 574.12 | 591.33 | 83,403 | +13.82(+2.39%) |
Mar 28, 2017 | 578.60 | 582.67 | 572.73 | 577.50 | 73,890 | -3.98(-0.68%) |
Mar 27, 2017 | 585.26 | 585.61 | 569.85 | 581.48 | 124,935 | -4.77(-0.81%) |
Mar 24, 2017 | 578.70 | 595.11 | 574.02 | 586.25 | 55,659 | +8.45(+1.46%) |
Mar 23, 2017 | 583.57 | 584.41 | 575.22 | 577.80 | 101,208 | -5.87(-1.01%) |
Mar 22, 2017 | 568.35 | 587.35 | 560.30 | 583.67 | 150,526 | +12.03(+2.11%) |
Mar 21, 2017 | 576.61 | 579.29 | 565.57 | 571.64 | 220,966 | +2.39(+0.42%) |
Mar 20, 2017 | 551.95 | 571.84 | 551.95 | 569.25 | 172,862 | +21.28(+3.88%) |
Mar 17, 2017 | 538.22 | 553.74 | 532.65 | 547.97 | 90,518 | +8.95(+1.66%) |
Mar 16, 2017 | 537.23 | 542.00 | 533.55 | 539.02 | 58,671 | +5.67(+1.06%) |
Mar 15, 2017 | 518.83 | 547.07 | 518.13 | 533.35 | 181,235 | +15.61(+3.02%) |
Mar 14, 2017 | 518.43 | 525.59 | 515.94 | 517.73 | 66,929 | +2.19(+0.42%) |
Mar 13, 2017 | 509.58 | 517.73 | 503.91 | 515.55 | 43,978 | +7.26(+1.43%) |
Mar 10, 2017 | 501.62 | 511.27 | 501.62 | 508.29 | 61,768 | +8.55(+1.71%) |
Mar 09, 2017 | 502.42 | 505.50 | 497.25 | 499.73 | 55,414 | -2.09(-0.42%) |
Mar 08, 2017 | 506.40 | 510.38 | 499.93 | 501.82 | 68,259 | -3.58(-0.71%) |
Mar 07, 2017 | 517.73 | 522.51 | 505.40 | 505.40 | 94,351 | -8.65(-1.68%) |
Mar 06, 2017 | 497.25 | 517.73 | 497.25 | 514.05 | 81,412 | +18.00(+3.63%) |
Mar 03, 2017 | 507.19 | 507.19 | 487.40 | 496.05 | 89,003 | -13.62(-2.67%) |
Mar 02, 2017 | 500.13 | 515.65 | 497.94 | 509.68 | 180,470 | +7.76(+1.55%) |