Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 465.60 | 484.80 | 465.60 | 475.54 | 36 | +2.71(+0.57%) |
May 30, 2017 | 470.40 | 480.00 | 468.02 | 472.82 | 107 | -9.58(-1.99%) |
May 26, 2017 | 470.40 | 484.80 | 456.94 | 482.40 | 28 | +0.00(+0.00%) |
May 25, 2017 | 495.36 | 499.92 | 468.48 | 482.40 | 31 | -2.40(-0.50%) |
May 24, 2017 | 489.60 | 501.60 | 472.80 | 484.80 | 131 | -9.60(-1.94%) |
May 23, 2017 | 499.20 | 499.20 | 477.60 | 494.40 | 69 | -3.10(-0.62%) |
May 22, 2017 | 499.20 | 499.20 | 496.80 | 497.50 | 41 | +0.70(+0.14%) |
May 19, 2017 | 472.80 | 499.20 | 472.80 | 496.80 | 174 | +24.00(+5.08%) |
May 18, 2017 | 475.20 | 480.00 | 472.80 | 472.80 | 116 | -2.40(-0.51%) |
May 17, 2017 | 472.80 | 477.60 | 472.80 | 475.20 | 97 | +1.56(+0.33%) |
May 16, 2017 | 472.80 | 477.60 | 472.80 | 473.64 | 102 | -1.56(-0.33%) |
May 15, 2017 | 468.00 | 477.60 | 468.00 | 475.20 | 114 | +0.00(+0.00%) |
May 12, 2017 | 475.20 | 489.19 | 468.00 | 475.20 | 77 | -7.20(-1.49%) |
May 11, 2017 | 484.80 | 492.86 | 472.80 | 482.40 | 87 | -7.20(-1.47%) |
May 10, 2017 | 475.20 | 494.40 | 472.80 | 489.60 | 408 | +9.91(+2.07%) |
May 09, 2017 | 516.00 | 523.20 | 472.80 | 479.69 | 376 | +6.89(+1.46%) |
May 08, 2017 | 504.00 | 505.10 | 472.80 | 472.80 | 280 | -24.00(-4.83%) |
May 05, 2017 | 499.20 | 499.20 | 494.40 | 496.80 | 171 | -2.40(-0.48%) |
May 04, 2017 | 508.80 | 518.40 | 496.80 | 499.20 | 145 | -14.40(-2.80%) |
May 03, 2017 | 516.00 | 528.00 | 501.60 | 513.60 | 112 | -7.20(-1.38%) |
May 02, 2017 | 518.40 | 523.20 | 516.00 | 520.80 | 24 | +0.00(+0.00%) |
May 01, 2017 | 523.20 | 523.20 | 520.80 | 520.80 | 19 | +4.80(+0.93%) |
Apr 28, 2017 | 508.80 | 522.26 | 506.40 | 516.00 | 67 | +4.80(+0.94%) |
Apr 27, 2017 | 523.20 | 523.20 | 504.00 | 511.20 | 56 | -12.00(-2.29%) |
Apr 26, 2017 | 511.20 | 523.20 | 506.40 | 523.20 | 137 | +7.20(+1.40%) |
Apr 25, 2017 | 518.40 | 518.40 | 508.80 | 516.00 | 49 | -4.80(-0.92%) |
Apr 24, 2017 | 504.00 | 523.20 | 496.80 | 520.80 | 235 | +12.00(+2.36%) |
Apr 21, 2017 | 508.80 | 513.60 | 504.00 | 508.80 | 51 | -7.20(-1.40%) |
Apr 20, 2017 | 533.23 | 533.23 | 513.60 | 516.00 | 148 | -9.60(-1.83%) |
Apr 19, 2017 | 520.80 | 528.00 | 520.56 | 525.60 | 18 | -12.00(-2.23%) |
Apr 18, 2017 | 516.00 | 552.00 | 516.00 | 537.60 | 220 | +19.20(+3.70%) |
Apr 17, 2017 | 516.00 | 549.60 | 516.00 | 518.40 | 28 | -3.98(-0.76%) |
Apr 13, 2017 | 530.40 | 540.00 | 518.40 | 522.38 | 36 | -3.22(-0.61%) |
Apr 12, 2017 | 532.80 | 547.20 | 516.00 | 525.60 | 51 | -4.80(-0.90%) |
Apr 11, 2017 | 528.00 | 540.00 | 516.00 | 530.40 | 118 | +13.61(+2.63%) |
Apr 10, 2017 | 528.00 | 528.00 | 516.79 | 516.79 | 57 | -5.35(-1.03%) |
Apr 07, 2017 | 527.23 | 547.20 | 511.20 | 522.14 | 167 | -1.06(-0.20%) |
Apr 06, 2017 | 540.00 | 540.00 | 516.00 | 523.20 | 75 | +7.20(+1.40%) |
Apr 05, 2017 | 540.00 | 549.60 | 508.82 | 516.00 | 136 | -31.20(-5.70%) |
Apr 04, 2017 | 539.98 | 571.20 | 526.63 | 547.20 | 266 | +24.00(+4.59%) |
Apr 03, 2017 | 516.00 | 539.76 | 508.80 | 523.20 | 254 | +9.60(+1.87%) |
Mar 31, 2017 | 511.20 | 513.60 | 501.60 | 513.60 | 59 | +0.02(+0.00%) |
Mar 30, 2017 | 511.20 | 513.60 | 501.60 | 513.58 | 108 | +14.38(+2.88%) |
Mar 29, 2017 | 508.80 | 518.57 | 499.20 | 499.20 | 151 | -19.20(-3.70%) |
Mar 28, 2017 | 523.20 | 523.20 | 496.80 | 518.40 | 111 | -4.80(-0.92%) |
Mar 27, 2017 | 520.80 | 523.20 | 506.64 | 523.20 | 125 | +2.40(+0.46%) |
Mar 24, 2017 | 511.20 | 528.00 | 511.20 | 520.80 | 248 | +12.00(+2.36%) |
Mar 23, 2017 | 511.20 | 511.20 | 504.00 | 508.80 | 49 | -2.40(-0.47%) |
Mar 22, 2017 | 532.80 | 532.80 | 504.74 | 511.20 | 210 | +9.60(+1.91%) |
Mar 21, 2017 | 508.80 | 520.80 | 499.20 | 501.60 | 157 | -12.00(-2.34%) |
Mar 20, 2017 | 525.60 | 535.20 | 513.60 | 513.60 | 90 | -7.20(-1.38%) |
Mar 17, 2017 | 535.20 | 535.20 | 504.00 | 520.80 | 109 | +12.00(+2.36%) |
Mar 16, 2017 | 518.40 | 518.40 | 504.00 | 508.80 | 114 | -2.40(-0.47%) |
Mar 15, 2017 | 511.20 | 523.08 | 504.02 | 511.20 | 195 | +0.00(+0.00%) |
Mar 14, 2017 | 508.80 | 511.20 | 508.80 | 511.20 | 43 | +2.40(+0.47%) |
Mar 13, 2017 | 504.00 | 519.53 | 504.00 | 508.80 | 231 | -14.40(-2.75%) |
Mar 10, 2017 | 516.00 | 523.20 | 516.00 | 523.20 | 139 | +7.20(+1.40%) |
Mar 09, 2017 | 511.20 | 520.80 | 511.20 | 516.00 | 151 | +4.80(+0.94%) |
Mar 08, 2017 | 508.80 | 517.63 | 504.00 | 511.20 | 51 | +7.20(+1.43%) |
Mar 07, 2017 | 499.20 | 525.60 | 496.80 | 504.00 | 317 | +4.80(+0.96%) |
Mar 06, 2017 | 501.60 | 523.20 | 499.20 | 499.20 | 244 | -24.00(-4.59%) |
Mar 03, 2017 | 523.20 | 528.00 | 506.40 | 523.20 | 291 | +2.40(+0.46%) |
Mar 02, 2017 | 528.00 | 540.00 | 499.20 | 520.80 | 307 | -7.18(-1.36%) |