Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 435.78 | 435.78 | 400.50 | 416.25 | 283 | -15.75(-3.65%) |
May 30, 2017 | 441.00 | 488.25 | 429.19 | 432.00 | 245 | -9.00(-2.04%) |
May 26, 2017 | 445.50 | 447.75 | 416.25 | 441.00 | 326 | -4.50(-1.01%) |
May 25, 2017 | 445.73 | 452.25 | 443.34 | 445.50 | 178 | -9.00(-1.98%) |
May 24, 2017 | 459.00 | 463.50 | 445.50 | 454.50 | 129 | +2.25(+0.50%) |
May 23, 2017 | 452.27 | 477.00 | 441.00 | 452.25 | 235 | -6.75(-1.47%) |
May 22, 2017 | 472.50 | 472.50 | 452.25 | 459.00 | 193 | -11.25(-2.39%) |
May 19, 2017 | 456.75 | 481.50 | 450.00 | 470.25 | 411 | +15.75(+3.47%) |
May 18, 2017 | 459.00 | 461.25 | 450.00 | 454.50 | 216 | -6.75(-1.46%) |
May 17, 2017 | 456.75 | 461.25 | 438.75 | 461.25 | 423 | +2.25(+0.49%) |
May 16, 2017 | 471.33 | 480.56 | 456.75 | 459.00 | 401 | -11.25(-2.39%) |
May 15, 2017 | 465.75 | 472.50 | 461.25 | 470.25 | 198 | -2.25(-0.48%) |
May 12, 2017 | 477.00 | 477.00 | 465.75 | 472.50 | 322 | -4.50(-0.94%) |
May 11, 2017 | 497.25 | 501.75 | 468.00 | 477.00 | 743 | -18.00(-3.64%) |
May 10, 2017 | 474.75 | 505.44 | 470.25 | 495.00 | 1,445 | +27.00(+5.77%) |
May 09, 2017 | 461.25 | 481.50 | 456.75 | 468.00 | 195 | +4.50(+0.97%) |
May 08, 2017 | 472.50 | 480.78 | 456.75 | 463.50 | 408 | +0.00(+0.00%) |
May 05, 2017 | 472.50 | 472.50 | 459.00 | 463.50 | 485 | -9.00(-1.90%) |
May 04, 2017 | 490.50 | 490.50 | 472.50 | 472.50 | 414 | -13.50(-2.78%) |
May 03, 2017 | 492.75 | 495.00 | 483.75 | 486.00 | 355 | -13.50(-2.70%) |
May 02, 2017 | 528.75 | 528.75 | 490.50 | 499.50 | 859 | -20.25(-3.90%) |
May 01, 2017 | 501.75 | 540.00 | 483.75 | 519.75 | 4,582 | +26.53(+5.38%) |
Apr 28, 2017 | 488.25 | 517.50 | 461.25 | 493.22 | 2,469 | +13.97(+2.92%) |
Apr 27, 2017 | 495.00 | 495.00 | 466.47 | 479.25 | 1,444 | +11.23(+2.40%) |
Apr 26, 2017 | 461.25 | 480.80 | 460.12 | 468.02 | 575 | +8.87(+1.93%) |
Apr 25, 2017 | 477.00 | 477.09 | 450.00 | 459.16 | 894 | -13.34(-2.82%) |
Apr 24, 2017 | 483.75 | 483.75 | 472.50 | 472.50 | 788 | -2.25(-0.47%) |
Apr 21, 2017 | 501.75 | 504.00 | 470.25 | 474.75 | 4,001 | -85.50(-15.26%) |
Apr 20, 2017 | 582.75 | 591.52 | 555.75 | 560.25 | 363 | -27.00(-4.60%) |
Apr 19, 2017 | 600.75 | 623.25 | 558.00 | 587.25 | 619 | +0.00(+0.00%) |
Apr 18, 2017 | 600.75 | 612.00 | 585.00 | 587.25 | 248 | -15.75(-2.61%) |
Apr 17, 2017 | 634.50 | 634.50 | 598.50 | 603.00 | 320 | -29.25(-4.63%) |
Apr 13, 2017 | 632.25 | 641.25 | 605.25 | 632.25 | 91 | +4.50(+0.72%) |
Apr 12, 2017 | 618.75 | 636.75 | 615.96 | 627.75 | 36 | +6.75(+1.09%) |
Apr 11, 2017 | 624.20 | 630.00 | 610.97 | 621.00 | 261 | -9.00(-1.43%) |
Apr 10, 2017 | 623.25 | 637.88 | 623.25 | 630.00 | 120 | +6.43(+1.03%) |
Apr 07, 2017 | 668.25 | 668.25 | 618.75 | 623.57 | 583 | -49.18(-7.31%) |
Apr 06, 2017 | 698.65 | 698.65 | 609.75 | 672.75 | 820 | -18.00(-2.61%) |
Apr 05, 2017 | 699.75 | 720.00 | 668.25 | 690.75 | 1,692 | -33.75(-4.66%) |
Apr 04, 2017 | 803.25 | 873.00 | 724.50 | 724.50 | 18,900 | +47.25(+6.98%) |
Apr 03, 2017 | 677.25 | 697.50 | 672.77 | 677.25 | 165 | -6.75(-0.99%) |
Mar 31, 2017 | 677.27 | 688.48 | 668.27 | 684.00 | 138 | -13.50(-1.94%) |
Mar 30, 2017 | 695.25 | 706.50 | 681.75 | 697.50 | 263 | +6.75(+0.98%) |
Mar 29, 2017 | 636.77 | 751.50 | 634.52 | 690.75 | 1,551 | +47.25(+7.34%) |
Mar 28, 2017 | 663.75 | 663.75 | 632.25 | 643.50 | 134 | -24.75(-3.70%) |
Mar 27, 2017 | 688.50 | 697.50 | 654.75 | 668.25 | 269 | -11.25(-1.66%) |
Mar 24, 2017 | 643.50 | 681.37 | 632.27 | 679.50 | 210 | +40.50(+6.34%) |
Mar 23, 2017 | 643.54 | 645.77 | 633.44 | 639.00 | 29 | +4.50(+0.71%) |
Mar 22, 2017 | 643.50 | 654.75 | 627.75 | 634.50 | 101 | -9.00(-1.40%) |
Mar 21, 2017 | 661.50 | 662.53 | 631.12 | 643.50 | 187 | -11.25(-1.72%) |
Mar 20, 2017 | 666.00 | 668.25 | 654.75 | 654.75 | 89 | -11.25(-1.69%) |
Mar 17, 2017 | 679.50 | 680.36 | 659.25 | 666.00 | 179 | -11.25(-1.66%) |
Mar 16, 2017 | 670.50 | 686.25 | 670.50 | 677.25 | 206 | +11.25(+1.69%) |
Mar 15, 2017 | 668.25 | 668.27 | 654.75 | 666.00 | 161 | +2.25(+0.34%) |
Mar 14, 2017 | 675.00 | 679.50 | 654.75 | 663.75 | 334 | +6.75(+1.03%) |
Mar 13, 2017 | 627.75 | 657.00 | 627.75 | 657.00 | 254 | +38.25(+6.18%) |
Mar 10, 2017 | 616.50 | 641.25 | 609.79 | 618.75 | 213 | +13.50(+2.23%) |
Mar 09, 2017 | 596.25 | 626.62 | 594.00 | 605.25 | 49 | +4.50(+0.75%) |
Mar 08, 2017 | 585.00 | 631.12 | 585.00 | 600.75 | 57 | +9.00(+1.52%) |
Mar 07, 2017 | 587.25 | 594.00 | 587.25 | 591.75 | 48 | +2.25(+0.38%) |
Mar 06, 2017 | 590.29 | 600.75 | 586.12 | 589.50 | 103 | -15.75(-2.60%) |
Mar 03, 2017 | 636.75 | 645.73 | 594.00 | 605.25 | 125 | -20.25(-3.24%) |
Mar 02, 2017 | 630.00 | 650.25 | 625.50 | 625.50 | 99 | -11.25(-1.77%) |