Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 236.85 | 243.00 | 225.54 | 236.94 | 776 | -3.06(-1.28%) |
Mar 31, 2017 | 234.00 | 240.00 | 224.70 | 240.00 | 1,426 | +4.80(+2.04%) |
Mar 30, 2017 | 242.97 | 243.00 | 234.00 | 235.20 | 723 | -5.85(-2.43%) |
Mar 29, 2017 | 240.00 | 246.00 | 240.00 | 241.05 | 418 | -2.97(-1.22%) |
Mar 28, 2017 | 246.00 | 246.27 | 240.00 | 244.02 | 311 | -2.07(-0.84%) |
Mar 27, 2017 | 243.00 | 252.00 | 237.75 | 246.09 | 460 | +2.40(+0.98%) |
Mar 24, 2017 | 251.25 | 251.25 | 243.66 | 243.69 | 215 | -1.59(-0.65%) |
Mar 23, 2017 | 252.00 | 258.90 | 243.00 | 245.28 | 948 | +1.29(+0.53%) |
Mar 22, 2017 | 243.00 | 254.91 | 243.00 | 243.99 | 521 | +0.51(+0.21%) |
Mar 21, 2017 | 260.97 | 261.00 | 243.00 | 243.48 | 654 | -13.11(-5.11%) |
Mar 20, 2017 | 253.50 | 260.97 | 249.00 | 256.59 | 365 | +7.56(+3.04%) |
Mar 17, 2017 | 246.00 | 254.10 | 246.00 | 249.03 | 917 | -10.35(-3.99%) |
Mar 16, 2017 | 255.03 | 261.00 | 243.30 | 259.38 | 953 | +8.55(+3.41%) |
Mar 15, 2017 | 252.72 | 252.72 | 242.40 | 250.83 | 441 | +7.83(+3.22%) |
Mar 14, 2017 | 249.00 | 261.00 | 241.89 | 243.00 | 627 | +0.81(+0.33%) |
Mar 13, 2017 | 240.03 | 243.00 | 240.00 | 242.19 | 407 | +2.46(+1.03%) |
Mar 10, 2017 | 245.97 | 245.97 | 234.75 | 239.73 | 523 | -0.30(-0.12%) |
Mar 09, 2017 | 240.00 | 240.90 | 231.06 | 240.03 | 528 | +6.03(+2.58%) |
Mar 08, 2017 | 231.00 | 241.50 | 228.03 | 234.00 | 1,213 | -13.56(-5.48%) |
Mar 07, 2017 | 261.66 | 261.66 | 240.00 | 247.56 | 668 | -6.90(-2.71%) |
Mar 06, 2017 | 270.72 | 273.78 | 249.00 | 254.46 | 996 | -13.08(-4.89%) |
Mar 03, 2017 | 275.97 | 276.00 | 264.00 | 267.54 | 607 | +1.86(+0.70%) |
Mar 02, 2017 | 264.03 | 270.00 | 243.84 | 265.68 | 1,094 | +5.13(+1.97%) |