Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 165.00 | 165.00 | 156.00 | 156.33 | 1,735 | -5.67(-3.50%) |
Jun 29, 2017 | 165.00 | 171.00 | 162.00 | 162.00 | 1,040 | +2.31(+1.45%) |
Jun 28, 2017 | 171.00 | 171.00 | 159.00 | 159.69 | 1,739 | -11.31(-6.61%) |
Jun 27, 2017 | 174.00 | 175.20 | 170.97 | 171.00 | 775 | -3.00(-1.72%) |
Jun 26, 2017 | 177.00 | 180.00 | 172.50 | 174.00 | 2,513 | +0.42(+0.24%) |
Jun 23, 2017 | 186.00 | 186.00 | 171.03 | 173.58 | 17,853 | -10.95(-5.93%) |
Jun 22, 2017 | 180.00 | 185.97 | 179.22 | 184.53 | 2,397 | +5.40(+3.01%) |
Jun 21, 2017 | 180.00 | 181.20 | 177.00 | 179.13 | 1,277 | +0.03(+0.02%) |
Jun 20, 2017 | 176.40 | 180.00 | 171.63 | 179.10 | 1,220 | +3.18(+1.81%) |
Jun 19, 2017 | 180.00 | 181.71 | 168.00 | 175.92 | 1,204 | -4.08(-2.27%) |
Jun 16, 2017 | 171.00 | 182.97 | 169.50 | 180.00 | 1,663 | +0.06(+0.03%) |
Jun 15, 2017 | 177.00 | 180.09 | 165.00 | 179.94 | 2,597 | +5.31(+3.04%) |
Jun 14, 2017 | 171.00 | 178.50 | 167.34 | 174.63 | 1,306 | +3.66(+2.14%) |
Jun 13, 2017 | 165.00 | 172.50 | 159.66 | 170.97 | 684 | +5.97(+3.62%) |
Jun 12, 2017 | 173.31 | 178.50 | 156.03 | 165.00 | 2,504 | -4.02(-2.38%) |
Jun 09, 2017 | 180.00 | 180.00 | 168.00 | 169.02 | 1,964 | -10.29(-5.74%) |
Jun 08, 2017 | 182.70 | 186.00 | 176.07 | 179.31 | 787 | -2.37(-1.30%) |
Jun 07, 2017 | 186.90 | 186.90 | 174.00 | 181.68 | 1,718 | -5.16(-2.76%) |
Jun 06, 2017 | 193.44 | 193.44 | 186.00 | 186.84 | 975 | +0.84(+0.45%) |
Jun 05, 2017 | 191.94 | 199.59 | 183.00 | 186.00 | 1,784 | +3.27(+1.79%) |
Jun 02, 2017 | 216.18 | 216.18 | 177.06 | 182.73 | 4,159 | -44.85(-19.71%) |
Jun 01, 2017 | 264.00 | 264.00 | 225.03 | 227.58 | 1,017 | -35.13(-13.37%) |
May 31, 2017 | 234.00 | 262.71 | 231.12 | 262.71 | 998 | +22.74(+9.48%) |
May 30, 2017 | 225.00 | 250.02 | 216.00 | 239.97 | 415 | +11.73(+5.14%) |
May 26, 2017 | 231.00 | 242.97 | 224.82 | 228.24 | 685 | -12.21(-5.08%) |
May 25, 2017 | 249.30 | 251.97 | 240.00 | 240.45 | 428 | -12.33(-4.88%) |
May 24, 2017 | 264.00 | 264.00 | 245.07 | 252.78 | 794 | -8.25(-3.16%) |
May 23, 2017 | 246.00 | 261.03 | 235.89 | 261.03 | 1,027 | +16.14(+6.59%) |
May 22, 2017 | 240.03 | 249.00 | 240.00 | 244.89 | 549 | +4.92(+2.05%) |
May 19, 2017 | 222.21 | 240.00 | 220.50 | 239.97 | 814 | +14.97(+6.65%) |
May 18, 2017 | 246.00 | 246.00 | 225.00 | 225.00 | 678 | -5.94(-2.57%) |
May 17, 2017 | 231.03 | 252.69 | 228.72 | 230.94 | 921 | -8.97(-3.74%) |
May 16, 2017 | 260.97 | 260.97 | 237.48 | 239.91 | 644 | -19.41(-7.48%) |
May 15, 2017 | 267.00 | 267.00 | 255.00 | 259.32 | 682 | +15.12(+6.19%) |
May 12, 2017 | 237.39 | 264.27 | 229.83 | 244.20 | 861 | +6.78(+2.86%) |
May 11, 2017 | 251.70 | 251.70 | 236.40 | 237.42 | 469 | -14.46(-5.74%) |
May 10, 2017 | 269.97 | 270.00 | 240.03 | 251.88 | 844 | -16.74(-6.23%) |
May 09, 2017 | 282.03 | 288.03 | 264.00 | 268.62 | 1,195 | -13.35(-4.73%) |
May 08, 2017 | 273.00 | 312.00 | 271.74 | 281.97 | 3,840 | -1.53(-0.54%) |
May 05, 2017 | 248.97 | 291.00 | 246.42 | 283.50 | 5,951 | +39.87(+16.36%) |
May 04, 2017 | 210.03 | 246.00 | 210.03 | 243.63 | 1,966 | +24.87(+11.37%) |
May 03, 2017 | 211.05 | 220.47 | 210.00 | 218.76 | 673 | +1.86(+0.86%) |
May 02, 2017 | 218.97 | 225.00 | 210.09 | 216.90 | 1,159 | +0.57(+0.26%) |
May 01, 2017 | 211.50 | 243.00 | 198.03 | 216.33 | 8,253 | +48.60(+28.98%) |
Apr 28, 2017 | 171.81 | 171.81 | 163.56 | 167.73 | 391 | -7.20(-4.12%) |
Apr 27, 2017 | 177.60 | 181.98 | 171.00 | 174.93 | 464 | -0.54(-0.31%) |
Apr 26, 2017 | 162.63 | 176.58 | 162.63 | 175.47 | 614 | +11.34(+6.91%) |
Apr 25, 2017 | 162.33 | 180.51 | 161.31 | 164.13 | 1,009 | -2.64(-1.58%) |
Apr 24, 2017 | 173.94 | 173.94 | 165.00 | 166.77 | 773 | -2.52(-1.49%) |
Apr 21, 2017 | 174.42 | 183.00 | 162.36 | 169.29 | 931 | -7.92(-4.47%) |
Apr 20, 2017 | 168.06 | 180.00 | 168.06 | 177.21 | 546 | +8.28(+4.90%) |
Apr 19, 2017 | 177.03 | 179.61 | 168.00 | 168.93 | 946 | -5.10(-2.93%) |
Apr 18, 2017 | 182.97 | 174.00 | 174.03 | 396 | -8.94(-4.89%) | |
Apr 17, 2017 | 176.88 | 187.50 | 174.36 | 182.97 | 482 | +6.42(+3.64%) |
Apr 13, 2017 | 180.03 | 187.50 | 164.94 | 176.55 | 673 | -2.61(-1.46%) |
Apr 12, 2017 | 183.03 | 194.07 | 174.00 | 179.16 | 1,238 | -6.87(-3.69%) |
Apr 11, 2017 | 171.00 | 189.00 | 156.00 | 186.03 | 1,328 | +14.97(+8.75%) |
Apr 10, 2017 | 182.97 | 187.65 | 162.09 | 171.06 | 1,725 | -16.41(-8.75%) |
Apr 07, 2017 | 184.89 | 193.50 | 181.92 | 187.47 | 816 | -0.15(-0.08%) |
Apr 06, 2017 | 194.97 | 194.97 | 180.00 | 187.62 | 1,432 | -1.41(-0.75%) |
Apr 05, 2017 | 218.46 | 218.46 | 180.00 | 189.03 | 2,332 | -29.46(-13.48%) |
Apr 04, 2017 | 234.03 | 234.03 | 216.00 | 218.49 | 1,600 | -18.45(-7.79%) |