Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 255.00 | 261.00 | 246.00 | 256.50 | 23,896 | +1.50(+0.59%) |
May 30, 2017 | 256.50 | 258.50 | 251.50 | 255.00 | 11,093 | -2.50(-0.97%) |
May 26, 2017 | 258.00 | 261.50 | 255.00 | 257.50 | 12,409 | -0.50(-0.19%) |
May 25, 2017 | 262.00 | 263.00 | 258.00 | 258.00 | 20,115 | -2.50(-0.96%) |
May 24, 2017 | 252.50 | 261.50 | 252.50 | 260.50 | 17,658 | +7.50(+2.96%) |
May 23, 2017 | 247.50 | 253.50 | 243.00 | 253.00 | 18,394 | +6.50(+2.64%) |
May 22, 2017 | 246.50 | 250.50 | 243.50 | 246.50 | 13,731 | +1.00(+0.41%) |
May 19, 2017 | 242.00 | 250.50 | 241.00 | 245.50 | 30,860 | +4.50(+1.87%) |
May 18, 2017 | 242.00 | 245.50 | 237.50 | 241.00 | 30,225 | -1.50(-0.62%) |
May 17, 2017 | 253.50 | 249.50 | 242.50 | 242.50 | 28,895 | -11.00(-4.34%) |
May 16, 2017 | 258.50 | 258.50 | 248.00 | 253.50 | 33,277 | -4.00(-1.55%) |
May 15, 2017 | 256.50 | 263.50 | 255.00 | 257.50 | 33,104 | +0.50(+0.19%) |
May 12, 2017 | 265.00 | 268.00 | 250.25 | 257.00 | 45,748 | -9.00(-3.38%) |
May 11, 2017 | 274.50 | 277.00 | 262.50 | 266.00 | 43,120 | -10.50(-3.80%) |
May 10, 2017 | 252.00 | 302.00 | 239.00 | 276.50 | 70,489 | +6.00(+2.22%) |
May 09, 2017 | 269.00 | 274.50 | 267.00 | 270.50 | 17,033 | +2.50(+0.93%) |
May 08, 2017 | 266.00 | 268.00 | 263.50 | 268.00 | 14,883 | +2.00(+0.75%) |
May 05, 2017 | 258.50 | 266.25 | 257.00 | 266.00 | 16,086 | +8.50(+3.30%) |
May 04, 2017 | 262.00 | 263.00 | 248.25 | 257.50 | 34,085 | -4.00(-1.53%) |
May 03, 2017 | 267.50 | 269.00 | 260.00 | 261.50 | 26,068 | -7.00(-2.61%) |
May 02, 2017 | 268.50 | 273.00 | 266.75 | 268.50 | 20,091 | +0.00(+0.00%) |
May 01, 2017 | 270.00 | 274.00 | 260.00 | 268.50 | 25,176 | -0.50(-0.19%) |
Apr 28, 2017 | 287.50 | 287.50 | 266.50 | 269.00 | 19,892 | -18.00(-6.27%) |
Apr 27, 2017 | 288.00 | 290.00 | 281.00 | 287.00 | 17,832 | +0.00(+0.00%) |
Apr 26, 2017 | 281.00 | 291.00 | 279.50 | 287.00 | 21,504 | +6.00(+2.14%) |
Apr 25, 2017 | 274.50 | 283.00 | 274.00 | 281.00 | 30,433 | +8.50(+3.12%) |
Apr 24, 2017 | 268.50 | 272.50 | 263.50 | 272.50 | 23,073 | +9.50(+3.61%) |
Apr 21, 2017 | 265.50 | 266.50 | 259.00 | 263.00 | 25,970 | -2.50(-0.94%) |
Apr 20, 2017 | 262.00 | 268.00 | 260.25 | 265.50 | 16,082 | +4.50(+1.72%) |
Apr 19, 2017 | 259.50 | 270.00 | 258.50 | 261.00 | 39,296 | +2.50(+0.97%) |
Apr 18, 2017 | 256.00 | 261.50 | 256.00 | 258.50 | 27,030 | +0.50(+0.19%) |
Apr 17, 2017 | 258.00 | 260.00 | 254.00 | 258.00 | 14,511 | +0.50(+0.19%) |
Apr 13, 2017 | 262.50 | 265.00 | 256.75 | 257.50 | 24,749 | -5.50(-2.09%) |
Apr 12, 2017 | 268.50 | 269.00 | 258.00 | 263.00 | 23,297 | -5.50(-2.05%) |
Apr 11, 2017 | 272.00 | 275.50 | 267.00 | 268.50 | 26,998 | -4.00(-1.47%) |
Apr 10, 2017 | 263.00 | 275.50 | 263.00 | 272.50 | 30,333 | +10.00(+3.81%) |
Apr 07, 2017 | 256.50 | 266.50 | 256.50 | 262.50 | 33,093 | +5.50(+2.14%) |
Apr 06, 2017 | 253.50 | 261.50 | 252.50 | 257.00 | 45,816 | +3.00(+1.18%) |
Apr 05, 2017 | 253.00 | 266.50 | 252.49 | 254.00 | 81,787 | +3.50(+1.40%) |
Apr 04, 2017 | 256.00 | 261.00 | 249.00 | 250.50 | 46,287 | -5.00(-1.96%) |
Apr 03, 2017 | 272.00 | 280.00 | 254.75 | 255.50 | 72,318 | -15.00(-5.55%) |
Mar 31, 2017 | 279.00 | 282.00 | 270.50 | 270.50 | 69,094 | -8.50(-3.05%) |
Mar 30, 2017 | 272.50 | 281.50 | 271.00 | 279.00 | 36,324 | +9.50(+3.53%) |
Mar 29, 2017 | 265.00 | 271.50 | 260.00 | 269.50 | 28,934 | +4.00(+1.51%) |
Mar 28, 2017 | 252.00 | 267.00 | 251.00 | 265.50 | 31,076 | +13.50(+5.36%) |
Mar 27, 2017 | 251.50 | 254.50 | 248.00 | 252.00 | 32,918 | -2.00(-0.79%) |
Mar 24, 2017 | 253.00 | 257.50 | 252.50 | 254.00 | 31,559 | +2.00(+0.79%) |
Mar 23, 2017 | 246.50 | 253.00 | 245.50 | 252.00 | 24,952 | +5.50(+2.23%) |
Mar 22, 2017 | 246.00 | 249.00 | 239.00 | 246.50 | 36,693 | -1.50(-0.60%) |
Mar 21, 2017 | 241.50 | 249.50 | 237.00 | 248.00 | 53,465 | +7.50(+3.12%) |
Mar 20, 2017 | 248.50 | 251.00 | 239.00 | 240.50 | 56,096 | -8.50(-3.41%) |
Mar 17, 2017 | 250.00 | 252.50 | 248.00 | 249.00 | 42,301 | -2.50(-0.99%) |
Mar 16, 2017 | 254.50 | 256.00 | 250.00 | 251.50 | 17,460 | -2.50(-0.98%) |
Mar 15, 2017 | 254.50 | 257.50 | 252.00 | 254.00 | 33,561 | +0.00(+0.00%) |
Mar 14, 2017 | 255.50 | 256.00 | 251.50 | 254.00 | 26,881 | -5.00(-1.93%) |
Mar 13, 2017 | 263.50 | 268.50 | 258.00 | 259.00 | 20,145 | -4.00(-1.52%) |
Mar 10, 2017 | 272.00 | 273.50 | 261.75 | 263.00 | 28,911 | -7.00(-2.59%) |
Mar 09, 2017 | 270.00 | 272.25 | 246.00 | 270.00 | 75,224 | -1.00(-0.37%) |
Mar 08, 2017 | 295.00 | 299.25 | 268.50 | 271.00 | 171,520 | -46.00(-14.51%) |
Mar 07, 2017 | 321.50 | 328.50 | 316.50 | 317.00 | 19,217 | -5.00(-1.55%) |
Mar 06, 2017 | 319.50 | 323.75 | 316.00 | 322.00 | 17,682 | +1.50(+0.47%) |
Mar 03, 2017 | 330.50 | 331.75 | 315.00 | 320.50 | 27,653 | -10.00(-3.03%) |
Mar 02, 2017 | 342.50 | 342.50 | 329.50 | 330.50 | 35,206 | -12.00(-3.50%) |