Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 525.60 | 527.62 | 524.07 | 524.07 | 0 | -1.64(-0.31%) |
May 30, 2017 | 525.55 | 527.37 | 524.12 | 525.71 | 0 | -2.02(-0.38%) |
May 29, 2017 | 526.99 | 527.78 | 526.37 | 527.73 | 0 | -0.30(-0.06%) |
May 28, 2017 | 526.74 | 528.21 | 525.00 | 528.03 | 0 | +0.00(+0.00%) |
May 27, 2017 | 526.74 | 528.21 | 525.00 | 528.03 | 0 | +0.00(+0.00%) |
May 26, 2017 | 526.74 | 528.21 | 525.00 | 528.03 | 0 | +0.57(+0.11%) |
May 25, 2017 | 528.88 | 529.28 | 525.09 | 527.46 | 0 | -0.41(-0.08%) |
May 24, 2017 | 528.04 | 529.04 | 527.11 | 527.87 | 0 | -0.30(-0.06%) |
May 23, 2017 | 526.63 | 529.45 | 525.87 | 528.17 | 0 | +0.32(+0.06%) |
May 22, 2017 | 528.49 | 528.89 | 526.89 | 527.85 | 0 | +0.93(+0.18%) |
May 21, 2017 | 525.90 | 527.48 | 524.47 | 526.92 | 0 | +0.00(+0.00%) |
May 20, 2017 | 525.90 | 527.48 | 524.47 | 526.92 | 0 | +0.00(+0.00%) |
May 19, 2017 | 525.90 | 527.48 | 524.47 | 526.92 | 0 | +2.40(+0.46%) |
May 18, 2017 | 527.07 | 527.57 | 519.48 | 524.52 | 0 | -4.54(-0.86%) |
May 17, 2017 | 532.81 | 535.13 | 527.64 | 529.06 | 0 | -6.70(-1.25%) |
May 16, 2017 | 535.18 | 536.34 | 534.11 | 535.76 | 0 | +0.35(+0.07%) |
May 15, 2017 | 535.35 | 536.12 | 533.92 | 535.41 | 0 | +0.70(+0.13%) |
May 14, 2017 | 534.64 | 534.87 | 533.13 | 534.71 | 0 | +0.00(+0.00%) |
May 13, 2017 | 534.64 | 534.87 | 533.13 | 534.71 | 0 | +0.00(+0.00%) |
May 12, 2017 | 534.64 | 534.87 | 533.13 | 534.71 | 0 | +0.47(+0.09%) |
May 11, 2017 | 536.78 | 537.23 | 532.50 | 534.24 | 0 | -1.42(-0.27%) |
May 10, 2017 | 535.27 | 535.86 | 534.18 | 535.66 | 0 | -0.60(-0.11%) |
May 09, 2017 | 535.32 | 537.84 | 535.32 | 536.26 | 0 | +1.95(+0.36%) |
May 08, 2017 | 534.08 | 535.05 | 531.79 | 534.31 | 0 | +1.04(+0.20%) |
May 07, 2017 | 527.00 | 533.27 | 526.62 | 533.27 | 0 | +0.00(+0.00%) |
May 06, 2017 | 527.00 | 533.27 | 526.62 | 533.27 | 0 | +0.00(+0.00%) |
May 05, 2017 | 527.00 | 533.27 | 526.62 | 533.27 | 0 | +4.83(+0.91%) |
May 04, 2017 | 527.53 | 528.76 | 525.77 | 528.44 | 0 | +3.24(+0.62%) |
May 03, 2017 | 524.61 | 525.20 | 523.86 | 525.20 | 0 | -0.28(-0.05%) |
May 02, 2017 | 522.40 | 525.82 | 521.79 | 525.48 | 0 | +4.35(+0.83%) |
May 01, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | -0.76(-0.15%) |
Apr 27, 2017 | 522.41 | 522.47 | 520.97 | 521.89 | 0 | -2.57(-0.49%) |
Apr 26, 2017 | 523.88 | 524.92 | 522.54 | 524.46 | 0 | +0.41(+0.08%) |
Apr 25, 2017 | 525.61 | 526.25 | 523.52 | 524.05 | 0 | +0.32(+0.06%) |
Apr 24, 2017 | 522.21 | 525.02 | 520.99 | 523.73 | 0 | +11.54(+2.25%) |
Apr 23, 2017 | 512.70 | 513.62 | 510.13 | 512.19 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 512.70 | 513.62 | 510.13 | 512.19 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 512.70 | 513.62 | 510.13 | 512.19 | 0 | +0.47(+0.09%) |
Apr 20, 2017 | 510.17 | 513.99 | 509.40 | 511.72 | 0 | +0.44(+0.09%) |
Apr 19, 2017 | 511.40 | 514.39 | 509.76 | 511.28 | 0 | +1.55(+0.30%) |
Apr 18, 2017 | 515.55 | 516.09 | 509.52 | 509.73 | 0 | -6.04(-1.17%) |
Apr 17, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | -2.04(-0.39%) |
Apr 12, 2017 | 519.34 | 521.48 | 517.52 | 517.81 | 0 | -0.59(-0.11%) |
Apr 11, 2017 | 517.60 | 520.31 | 515.71 | 518.40 | 0 | -0.76(-0.15%) |
Apr 10, 2017 | 519.51 | 519.76 | 516.98 | 519.16 | 0 | +0.46(+0.09%) |
Apr 09, 2017 | 515.58 | 518.70 | 514.22 | 518.70 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 515.58 | 518.70 | 514.22 | 518.70 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 515.58 | 518.70 | 514.22 | 518.70 | 0 | +2.40(+0.46%) |
Apr 06, 2017 | 511.48 | 516.56 | 510.86 | 516.30 | 0 | +1.41(+0.27%) |
Apr 05, 2017 | 515.07 | 517.37 | 514.56 | 514.89 | 0 | +0.84(+0.16%) |
Apr 04, 2017 | 513.46 | 514.38 | 512.12 | 514.05 | 0 | +0.60(+0.12%) |
Apr 03, 2017 | 517.52 | 518.32 | 513.25 | 513.45 | 0 | -3.09(-0.60%) |
Apr 02, 2017 | 514.60 | 516.54 | 513.76 | 516.54 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 514.60 | 516.54 | 513.76 | 516.54 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 514.60 | 516.54 | 513.76 | 516.54 | 0 | +0.81(+0.16%) |
Mar 30, 2017 | 513.71 | 515.73 | 513.09 | 515.73 | 0 | +2.15(+0.42%) |
Mar 29, 2017 | 513.82 | 514.70 | 511.67 | 513.58 | 0 | +1.43(+0.28%) |
Mar 28, 2017 | 510.90 | 512.15 | 508.89 | 512.15 | 0 | +2.83(+0.56%) |
Mar 27, 2017 | 506.65 | 509.56 | 506.23 | 509.32 | 0 | -2.21(-0.43%) |
Mar 26, 2017 | 512.50 | 512.80 | 510.41 | 511.53 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 512.50 | 512.80 | 510.41 | 511.53 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 512.50 | 512.80 | 510.41 | 511.53 | 0 | -1.09(-0.21%) |
Mar 23, 2017 | 509.57 | 512.98 | 508.13 | 512.62 | 0 | +3.10(+0.61%) |
Mar 22, 2017 | 510.81 | 511.20 | 506.39 | 509.52 | 0 | -4.07(-0.79%) |
Mar 21, 2017 | 517.15 | 518.88 | 512.43 | 513.59 | 0 | -1.50(-0.29%) |
Mar 20, 2017 | 514.76 | 516.54 | 514.62 | 515.09 | 0 | -1.15(-0.22%) |
Mar 19, 2017 | 513.37 | 516.90 | 512.97 | 516.24 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 513.37 | 516.90 | 512.97 | 516.24 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 513.37 | 516.90 | 512.97 | 516.24 | 0 | +1.71(+0.33%) |
Mar 16, 2017 | 516.11 | 516.11 | 513.27 | 514.53 | 0 | +2.87(+0.56%) |
Mar 15, 2017 | 511.49 | 513.25 | 511.11 | 511.66 | 0 | +1.60(+0.31%) |
Mar 14, 2017 | 512.35 | 512.35 | 508.67 | 510.06 | 0 | -1.84(-0.36%) |
Mar 13, 2017 | 511.62 | 513.09 | 510.63 | 511.90 | 0 | +0.76(+0.15%) |
Mar 12, 2017 | 510.17 | 514.04 | 509.45 | 511.14 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 510.17 | 514.04 | 509.45 | 511.14 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 510.17 | 514.04 | 509.45 | 511.14 | 0 | +3.40(+0.67%) |
Mar 09, 2017 | 504.53 | 508.19 | 503.93 | 507.74 | 0 | +4.94(+0.98%) |
Mar 08, 2017 | 502.34 | 503.75 | 501.00 | 502.80 | 0 | -0.15(-0.03%) |
Mar 07, 2017 | 503.90 | 504.96 | 502.35 | 502.95 | 0 | -0.70(-0.14%) |
Mar 06, 2017 | 503.81 | 503.97 | 501.46 | 503.65 | 0 | -2.21(-0.44%) |
Mar 05, 2017 | 502.35 | 506.04 | 501.98 | 505.86 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 502.35 | 506.04 | 501.98 | 505.86 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 502.35 | 506.04 | 501.98 | 505.86 | 0 | +2.07(+0.41%) |
Mar 02, 2017 | 505.37 | 505.37 | 502.44 | 503.79 | 0 | -1.25(-0.25%) |