Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 666.40 | 674.03 | 663.50 | 665.83 | 43,551 | +2.88(+0.43%) |
May 30, 2017 | 662.84 | 667.13 | 649.52 | 662.95 | 35,180 | +1.60(+0.24%) |
May 26, 2017 | 648.97 | 664.72 | 647.72 | 661.35 | 38,681 | +10.90(+1.68%) |
May 25, 2017 | 647.15 | 652.95 | 646.66 | 650.45 | 34,307 | +5.72(+0.89%) |
May 24, 2017 | 644.26 | 648.27 | 641.09 | 644.73 | 35,357 | +2.16(+0.34%) |
May 23, 2017 | 638.72 | 646.76 | 635.41 | 642.57 | 33,661 | +4.79(+0.75%) |
May 22, 2017 | 641.83 | 643.91 | 634.41 | 637.78 | 29,285 | +0.08(+0.01%) |
May 19, 2017 | 630.82 | 642.85 | 630.78 | 637.71 | 59,571 | +5.86(+0.93%) |
May 18, 2017 | 620.20 | 635.88 | 620.20 | 631.85 | 55,923 | +11.21(+1.81%) |
May 17, 2017 | 624.27 | 636.27 | 618.57 | 620.64 | 58,966 | -3.63(-0.58%) |
May 16, 2017 | 613.39 | 626.99 | 611.79 | 624.27 | 39,394 | +11.03(+1.80%) |
May 15, 2017 | 621.05 | 623.48 | 611.05 | 613.24 | 64,216 | -6.06(-0.98%) |
May 12, 2017 | 620.43 | 623.74 | 616.20 | 619.30 | 34,661 | -1.96(-0.32%) |
May 11, 2017 | 616.09 | 625.47 | 613.67 | 621.26 | 28,071 | +5.25(+0.85%) |
May 10, 2017 | 610.12 | 617.89 | 608.49 | 616.01 | 18,960 | +4.08(+0.67%) |
May 09, 2017 | 619.89 | 628.30 | 610.71 | 611.93 | 24,488 | -5.98(-0.97%) |
May 08, 2017 | 623.11 | 631.39 | 611.97 | 617.91 | 48,537 | -7.05(-1.13%) |
May 05, 2017 | 610.49 | 627.54 | 606.84 | 624.96 | 51,737 | +10.59(+1.72%) |
May 04, 2017 | 620.39 | 620.39 | 608.69 | 614.37 | 48,637 | -7.40(-1.19%) |
May 03, 2017 | 626.43 | 629.58 | 617.02 | 621.77 | 50,642 | -5.58(-0.89%) |
May 02, 2017 | 632.94 | 637.35 | 625.84 | 627.35 | 42,102 | -3.38(-0.54%) |
May 01, 2017 | 633.28 | 635.44 | 624.28 | 630.73 | 47,200 | +0.35(+0.06%) |
Apr 28, 2017 | 627.15 | 636.52 | 626.90 | 630.38 | 36,357 | +0.48(+0.08%) |
Apr 27, 2017 | 626.11 | 633.83 | 623.07 | 629.90 | 29,099 | +2.97(+0.47%) |
Apr 26, 2017 | 622.70 | 634.25 | 622.70 | 626.93 | 35,279 | +2.10(+0.34%) |
Apr 25, 2017 | 625.89 | 630.88 | 622.38 | 624.83 | 38,098 | -0.14(-0.02%) |
Apr 24, 2017 | 619.41 | 630.41 | 617.08 | 624.97 | 80,159 | +10.64(+1.73%) |
Apr 21, 2017 | 611.55 | 616.65 | 609.94 | 614.33 | 42,922 | +1.29(+0.21%) |
Apr 20, 2017 | 606.27 | 619.09 | 605.43 | 613.03 | 44,120 | +8.62(+1.43%) |
Apr 19, 2017 | 591.40 | 610.28 | 591.40 | 604.42 | 96,364 | +16.56(+2.82%) |
Apr 18, 2017 | 591.35 | 594.35 | 585.02 | 587.86 | 24,607 | -3.65(-0.62%) |
Apr 17, 2017 | 588.49 | 592.04 | 587.33 | 591.51 | 43,262 | +3.02(+0.51%) |
Apr 13, 2017 | 589.10 | 593.95 | 580.70 | 588.49 | 45,383 | -3.19(-0.54%) |
Apr 12, 2017 | 583.97 | 594.35 | 582.43 | 591.68 | 64,004 | +7.94(+1.36%) |
Apr 11, 2017 | 583.36 | 586.92 | 581.67 | 583.74 | 48,386 | +0.87(+0.15%) |
Apr 10, 2017 | 584.87 | 586.69 | 581.02 | 582.87 | 20,777 | -5.93(-1.01%) |
Apr 07, 2017 | 587.65 | 592.84 | 585.31 | 588.80 | 40,198 | -0.55(-0.09%) |
Apr 06, 2017 | 582.43 | 594.88 | 581.51 | 589.36 | 40,106 | +4.21(+0.72%) |
Apr 05, 2017 | 586.22 | 590.74 | 584.53 | 585.15 | 28,391 | -3.35(-0.57%) |
Apr 04, 2017 | 586.20 | 592.06 | 585.11 | 588.50 | 45,300 | +3.25(+0.55%) |
Apr 03, 2017 | 577.74 | 589.48 | 577.74 | 585.25 | 37,824 | +7.93(+1.37%) |
Mar 31, 2017 | 576.24 | 579.91 | 572.13 | 577.32 | 25,942 | -1.84(-0.32%) |
Mar 30, 2017 | 580.56 | 583.26 | 573.71 | 579.16 | 50,422 | +1.26(+0.22%) |
Mar 29, 2017 | 581.60 | 581.60 | 569.55 | 577.90 | 63,701 | -1.66(-0.29%) |
Mar 28, 2017 | 584.44 | 587.07 | 579.20 | 579.57 | 49,416 | -8.13(-1.38%) |
Mar 27, 2017 | 587.79 | 589.78 | 584.89 | 587.69 | 29,900 | -1.62(-0.27%) |
Mar 24, 2017 | 592.60 | 594.17 | 589.31 | 589.31 | 17,914 | -2.84(-0.48%) |
Mar 23, 2017 | 586.42 | 596.21 | 586.42 | 592.15 | 41,921 | +1.59(+0.27%) |
Mar 22, 2017 | 590.64 | 593.07 | 586.54 | 590.56 | 24,536 | -0.04(-0.01%) |
Mar 21, 2017 | 597.21 | 597.69 | 588.65 | 590.60 | 26,081 | -6.12(-1.03%) |
Mar 20, 2017 | 593.07 | 598.15 | 589.21 | 596.72 | 24,879 | +0.32(+0.05%) |
Mar 17, 2017 | 594.33 | 600.18 | 593.53 | 596.39 | 42,610 | +2.42(+0.41%) |
Mar 16, 2017 | 593.62 | 600.73 | 587.16 | 593.97 | 16,914 | -1.36(-0.23%) |
Mar 15, 2017 | 591.96 | 600.64 | 589.83 | 595.33 | 33,427 | +7.85(+1.34%) |
Mar 14, 2017 | 587.98 | 590.19 | 582.34 | 587.48 | 22,923 | +0.01(+0.00%) |
Mar 13, 2017 | 587.05 | 596.97 | 585.30 | 587.47 | 34,989 | -2.65(-0.45%) |
Mar 10, 2017 | 586.13 | 590.60 | 581.50 | 590.12 | 15,653 | +5.58(+0.96%) |
Mar 09, 2017 | 584.31 | 587.06 | 580.26 | 584.54 | 25,871 | -1.89(-0.32%) |
Mar 08, 2017 | 580.41 | 589.89 | 580.41 | 586.43 | 24,810 | +2.00(+0.34%) |
Mar 07, 2017 | 577.81 | 585.11 | 577.81 | 584.43 | 32,751 | +3.85(+0.66%) |
Mar 06, 2017 | 575.02 | 584.65 | 572.26 | 580.58 | 36,021 | +7.17(+1.25%) |
Mar 03, 2017 | 576.42 | 578.31 | 569.47 | 573.41 | 42,646 | -3.01(-0.52%) |
Mar 02, 2017 | 585.16 | 585.21 | 574.75 | 576.42 | 38,521 | -10.20(-1.74%) |