Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 163.00 | 174.00 | 162.00 | 174.00 | 669 | +12.00(+7.41%) |
May 30, 2017 | 164.00 | 166.00 | 161.00 | 162.00 | 791 | -4.00(-2.41%) |
May 26, 2017 | 165.00 | 166.06 | 163.00 | 166.00 | 249 | +2.00(+1.22%) |
May 25, 2017 | 167.00 | 168.44 | 163.00 | 164.00 | 970 | -4.00(-2.38%) |
May 24, 2017 | 172.00 | 172.48 | 166.00 | 168.00 | 765 | -1.00(-0.59%) |
May 23, 2017 | 172.00 | 172.00 | 166.00 | 169.00 | 496 | -2.90(-1.69%) |
May 22, 2017 | 174.00 | 174.60 | 169.00 | 171.90 | 748 | -0.10(-0.06%) |
May 19, 2017 | 174.00 | 175.99 | 169.00 | 172.00 | 657 | -1.00(-0.58%) |
May 18, 2017 | 173.00 | 182.00 | 170.00 | 173.00 | 704 | +0.00(+0.00%) |
May 17, 2017 | 179.00 | 179.00 | 171.00 | 173.00 | 1,682 | -9.00(-4.95%) |
May 16, 2017 | 187.00 | 187.90 | 180.00 | 182.00 | 758 | -6.00(-3.19%) |
May 15, 2017 | 181.00 | 188.00 | 172.00 | 188.00 | 928 | +9.00(+5.03%) |
May 12, 2017 | 187.00 | 187.00 | 170.00 | 179.00 | 2,976 | -8.00(-4.28%) |
May 11, 2017 | 193.00 | 193.00 | 184.00 | 187.00 | 602 | -6.00(-3.11%) |
May 10, 2017 | 190.00 | 199.00 | 180.00 | 193.00 | 1,540 | +1.00(+0.52%) |
May 09, 2017 | 190.00 | 194.00 | 185.00 | 192.00 | 686 | +4.00(+2.13%) |
May 08, 2017 | 190.00 | 192.00 | 181.00 | 188.00 | 1,005 | -2.00(-1.05%) |
May 05, 2017 | 181.00 | 191.90 | 179.00 | 190.00 | 1,251 | +8.00(+4.40%) |
May 04, 2017 | 193.00 | 194.00 | 181.00 | 182.00 | 1,844 | -12.00(-6.19%) |
May 03, 2017 | 190.00 | 200.00 | 189.13 | 194.00 | 1,538 | +7.00(+3.74%) |
May 02, 2017 | 182.00 | 190.00 | 180.00 | 187.00 | 1,057 | +4.00(+2.19%) |
May 01, 2017 | 175.00 | 186.00 | 175.00 | 183.00 | 1,828 | +6.00(+3.39%) |
Apr 28, 2017 | 174.00 | 177.00 | 161.00 | 177.00 | 2,695 | +1.00(+0.57%) |
Apr 27, 2017 | 193.00 | 196.00 | 165.00 | 176.00 | 4,229 | -11.01(-5.89%) |
Apr 26, 2017 | 201.00 | 202.70 | 177.00 | 187.01 | 5,034 | -13.99(-6.96%) |
Apr 25, 2017 | 210.00 | 212.00 | 201.00 | 201.00 | 1,609 | -6.00(-2.90%) |
Apr 24, 2017 | 212.00 | 214.36 | 203.00 | 207.00 | 1,174 | -3.00(-1.43%) |
Apr 21, 2017 | 209.00 | 214.00 | 207.00 | 210.00 | 995 | -1.00(-0.47%) |
Apr 20, 2017 | 206.00 | 214.00 | 205.00 | 211.00 | 871 | +2.00(+0.96%) |
Apr 19, 2017 | 213.00 | 213.00 | 204.01 | 209.00 | 1,144 | -1.00(-0.48%) |
Apr 18, 2017 | 225.00 | 225.00 | 210.00 | 210.00 | 2,787 | +2.00(+0.96%) |
Apr 17, 2017 | 212.00 | 213.00 | 205.00 | 208.00 | 1,233 | -6.00(-2.80%) |
Apr 13, 2017 | 216.00 | 216.93 | 212.00 | 214.00 | 939 | -1.00(-0.47%) |
Apr 12, 2017 | 225.00 | 225.00 | 209.63 | 215.00 | 2,098 | +8.00(+3.86%) |
Apr 11, 2017 | 210.00 | 213.90 | 200.00 | 207.00 | 3,188 | -3.00(-1.43%) |
Apr 10, 2017 | 218.00 | 218.00 | 205.00 | 210.00 | 1,589 | -7.00(-3.23%) |
Apr 07, 2017 | 218.00 | 218.00 | 204.00 | 217.00 | 1,742 | +0.00(+0.00%) |
Apr 06, 2017 | 219.00 | 219.00 | 215.00 | 217.00 | 1,798 | -2.00(-0.91%) |
Apr 05, 2017 | 225.00 | 226.00 | 215.00 | 219.00 | 1,765 | -6.00(-2.67%) |
Apr 04, 2017 | 227.00 | 232.00 | 222.00 | 225.00 | 1,711 | -5.00(-2.17%) |
Apr 03, 2017 | 227.00 | 234.00 | 220.00 | 230.00 | 1,787 | +3.00(+1.32%) |
Mar 31, 2017 | 229.00 | 232.10 | 225.00 | 227.00 | 1,084 | -5.00(-2.16%) |
Mar 30, 2017 | 235.00 | 240.00 | 221.00 | 232.00 | 3,244 | +2.00(+0.87%) |
Mar 29, 2017 | 229.00 | 237.22 | 225.00 | 230.00 | 1,364 | +2.00(+0.88%) |
Mar 28, 2017 | 240.00 | 240.00 | 225.56 | 228.00 | 2,934 | -12.00(-5.00%) |
Mar 27, 2017 | 226.00 | 240.00 | 224.00 | 240.00 | 2,452 | +7.00(+3.00%) |
Mar 24, 2017 | 226.00 | 234.00 | 211.00 | 233.00 | 4,139 | +6.00(+2.64%) |
Mar 23, 2017 | 230.00 | 230.00 | 220.00 | 227.00 | 3,483 | -5.00(-2.16%) |
Mar 22, 2017 | 240.00 | 240.00 | 225.00 | 232.00 | 2,756 | -6.00(-2.52%) |
Mar 21, 2017 | 255.00 | 259.00 | 228.00 | 238.00 | 4,271 | +0.00(+0.00%) |
Mar 20, 2017 | 234.00 | 243.00 | 218.00 | 238.00 | 6,476 | +3.00(+1.28%) |
Mar 17, 2017 | 234.00 | 243.96 | 227.00 | 235.00 | 3,862 | -4.00(-1.67%) |
Mar 16, 2017 | 261.00 | 270.00 | 222.00 | 239.00 | 10,951 | -18.00(-7.00%) |
Mar 15, 2017 | 268.00 | 268.00 | 250.00 | 257.00 | 5,901 | -4.00(-1.53%) |
Mar 14, 2017 | 273.00 | 307.00 | 251.00 | 261.00 | 16,939 | -5.00(-1.88%) |
Mar 13, 2017 | 264.00 | 268.00 | 256.00 | 266.00 | 3,245 | +1.00(+0.38%) |
Mar 10, 2017 | 262.00 | 265.00 | 252.00 | 265.00 | 3,451 | +4.00(+1.53%) |
Mar 09, 2017 | 265.00 | 267.99 | 251.00 | 261.00 | 3,343 | -1.00(-0.38%) |
Mar 08, 2017 | 250.00 | 264.00 | 243.21 | 262.00 | 7,429 | +18.00(+7.38%) |
Mar 07, 2017 | 240.00 | 250.00 | 225.10 | 244.00 | 5,594 | +6.00(+2.52%) |
Mar 06, 2017 | 215.00 | 238.00 | 215.00 | 238.00 | 4,290 | +16.00(+7.21%) |
Mar 03, 2017 | 217.00 | 226.00 | 215.00 | 222.00 | 2,500 | +4.00(+1.83%) |
Mar 02, 2017 | 223.00 | 233.22 | 215.37 | 218.00 | 2,887 | -7.00(-3.11%) |