Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 570.84 | 574.32 | 566.70 | 571.39 | 0 | +3.55(+0.62%) |
Jun 29, 2017 | 572.02 | 574.13 | 565.20 | 567.84 | 0 | -7.90(-1.37%) |
Jun 28, 2017 | 574.40 | 579.66 | 569.76 | 575.74 | 0 | +1.84(+0.32%) |
Jun 27, 2017 | 577.25 | 579.40 | 569.69 | 573.90 | 0 | -8.75(-1.50%) |
Jun 26, 2017 | 581.64 | 586.81 | 579.25 | 582.65 | 0 | +5.68(+0.98%) |
Jun 23, 2017 | 577.71 | 580.97 | 573.40 | 576.97 | 0 | +1.69(+0.29%) |
Jun 22, 2017 | 574.73 | 579.21 | 571.26 | 575.28 | 0 | +2.15(+0.37%) |
Jun 21, 2017 | 572.88 | 577.70 | 567.35 | 573.13 | 0 | +2.30(+0.40%) |
Jun 20, 2017 | 574.42 | 577.54 | 566.83 | 570.83 | 0 | -12.39(-2.12%) |
Jun 19, 2017 | 583.32 | 588.41 | 578.52 | 583.22 | 0 | -4.17(-0.71%) |
Jun 16, 2017 | 585.21 | 589.20 | 580.70 | 587.39 | 0 | +2.25(+0.39%) |
Jun 15, 2017 | 584.85 | 587.66 | 578.32 | 585.13 | 0 | -4.66(-0.79%) |
Jun 14, 2017 | 592.08 | 596.36 | 585.91 | 589.80 | 0 | +0.90(+0.15%) |
Jun 13, 2017 | 585.53 | 590.63 | 581.86 | 588.90 | 0 | +4.00(+0.68%) |
Jun 12, 2017 | 587.88 | 590.05 | 581.35 | 584.90 | 0 | -4.11(-0.70%) |
Jun 09, 2017 | 590.18 | 594.08 | 585.88 | 589.01 | 0 | -2.59(-0.44%) |
Jun 08, 2017 | 589.63 | 594.38 | 585.42 | 591.60 | 0 | +1.19(+0.20%) |
Jun 07, 2017 | 591.70 | 594.79 | 587.56 | 590.41 | 0 | -2.92(-0.49%) |
Jun 06, 2017 | 592.21 | 595.49 | 589.60 | 593.32 | 0 | +2.45(+0.41%) |
Jun 05, 2017 | 591.37 | 594.35 | 587.43 | 590.88 | 0 | -4.55(-0.76%) |
Jun 02, 2017 | 597.06 | 599.70 | 590.73 | 595.43 | 0 | -2.78(-0.46%) |
Jun 01, 2017 | 597.36 | 603.91 | 593.47 | 598.21 | 0 | +5.38(+0.91%) |
May 31, 2017 | 594.42 | 597.84 | 589.99 | 592.83 | 0 | +2.26(+0.38%) |
May 30, 2017 | 589.78 | 595.99 | 583.96 | 590.57 | 0 | +2.27(+0.39%) |
May 26, 2017 | 584.54 | 590.61 | 581.77 | 588.30 | 0 | +4.39(+0.75%) |
May 25, 2017 | 585.01 | 588.38 | 580.95 | 583.91 | 0 | -0.11(-0.02%) |
May 24, 2017 | 580.96 | 586.22 | 579.03 | 584.02 | 0 | +6.51(+1.13%) |
May 23, 2017 | 577.82 | 583.57 | 574.37 | 577.51 | 0 | +3.99(+0.69%) |
May 22, 2017 | 580.51 | 582.02 | 570.10 | 573.52 | 0 | -10.45(-1.79%) |
May 19, 2017 | 576.57 | 589.14 | 574.23 | 583.97 | 0 | +16.92(+2.98%) |
May 18, 2017 | 574.03 | 583.76 | 559.67 | 567.05 | 0 | -25.58(-4.32%) |
May 17, 2017 | 594.27 | 598.63 | 587.56 | 592.63 | 0 | -6.12(-1.02%) |
May 16, 2017 | 600.01 | 605.25 | 593.20 | 598.75 | 0 | -3.73(-0.62%) |
May 15, 2017 | 601.79 | 606.26 | 597.39 | 602.48 | 0 | +2.51(+0.42%) |
May 12, 2017 | 593.76 | 601.09 | 592.52 | 599.97 | 0 | +7.59(+1.28%) |
May 11, 2017 | 591.91 | 595.49 | 587.12 | 592.38 | 0 | +6.36(+1.08%) |
May 10, 2017 | 588.78 | 592.94 | 581.60 | 586.02 | 0 | -6.90(-1.16%) |
May 09, 2017 | 588.55 | 596.90 | 586.02 | 592.93 | 0 | +4.35(+0.74%) |
May 08, 2017 | 592.74 | 597.01 | 583.06 | 588.58 | 0 | -3.00(-0.51%) |
May 05, 2017 | 589.47 | 594.97 | 586.02 | 591.58 | 0 | +2.55(+0.43%) |
May 04, 2017 | 589.60 | 593.76 | 583.97 | 589.03 | 0 | -0.76(-0.13%) |
May 03, 2017 | 589.88 | 594.42 | 584.78 | 589.79 | 0 | -0.76(-0.13%) |
May 02, 2017 | 583.66 | 592.68 | 580.48 | 590.55 | 0 | +7.76(+1.33%) |
May 01, 2017 | 583.78 | 586.15 | 579.35 | 582.79 | 0 | +0.59(+0.10%) |
Apr 28, 2017 | 582.35 | 586.23 | 578.25 | 582.19 | 0 | -1.48(-0.25%) |
Apr 27, 2017 | 587.25 | 590.12 | 580.87 | 583.67 | 0 | +1.36(+0.23%) |
Apr 26, 2017 | 585.71 | 589.23 | 578.71 | 582.32 | 0 | -6.17(-1.05%) |
Apr 25, 2017 | 589.11 | 591.99 | 583.78 | 588.49 | 0 | -0.43(-0.07%) |
Apr 24, 2017 | 590.88 | 594.74 | 584.61 | 588.92 | 0 | +6.17(+1.06%) |
Apr 21, 2017 | 582.91 | 587.06 | 578.70 | 582.75 | 0 | -2.27(-0.39%) |
Apr 20, 2017 | 588.58 | 591.16 | 581.90 | 585.01 | 0 | -1.62(-0.28%) |
Apr 19, 2017 | 594.58 | 595.73 | 584.29 | 586.63 | 0 | -7.80(-1.31%) |
Apr 18, 2017 | 598.15 | 602.42 | 592.24 | 594.43 | 0 | -3.96(-0.66%) |
Apr 17, 2017 | 593.76 | 600.40 | 590.45 | 598.39 | 0 | +7.59(+1.28%) |
Apr 13, 2017 | 595.50 | 600.04 | 588.56 | 590.81 | 0 | +0.59(+0.10%) |
Apr 12, 2017 | 593.33 | 595.92 | 584.18 | 590.21 | 0 | -1.96(-0.33%) |
Apr 11, 2017 | 591.01 | 595.12 | 585.96 | 592.17 | 0 | +0.59(+0.10%) |
Apr 10, 2017 | 593.44 | 597.80 | 586.57 | 591.59 | 0 | -0.56(-0.09%) |
Apr 07, 2017 | 595.43 | 600.88 | 588.75 | 592.14 | 0 | -4.34(-0.73%) |
Apr 06, 2017 | 600.68 | 604.42 | 593.64 | 596.49 | 0 | -4.29(-0.71%) |
Apr 05, 2017 | 602.08 | 606.52 | 597.19 | 600.77 | 0 | -0.21(-0.04%) |
Apr 04, 2017 | 599.25 | 603.21 | 595.83 | 600.99 | 0 | -3.73(-0.62%) |