Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 426.50 | 496.00 | 426.00 | 484.05 | 123,197 | +57.05(+13.36%) |
May 30, 2017 | 400.00 | 438.60 | 370.00 | 427.00 | 138,242 | +22.00(+5.43%) |
May 26, 2017 | 464.50 | 464.51 | 389.00 | 405.00 | 221,743 | -72.00(-15.09%) |
May 25, 2017 | 495.00 | 565.00 | 375.00 | 477.00 | 448,131 | +62.00(+14.94%) |
May 24, 2017 | 315.45 | 419.95 | 310.00 | 415.00 | 337,546 | +121.00(+41.16%) |
May 23, 2017 | 257.44 | 295.00 | 255.50 | 294.00 | 141,904 | +53.00(+21.99%) |
May 22, 2017 | 250.00 | 264.99 | 226.00 | 241.00 | 123,325 | +22.00(+10.05%) |
May 19, 2017 | 218.08 | 232.37 | 217.11 | 219.00 | 49,199 | +4.00(+1.86%) |
May 18, 2017 | 215.62 | 219.90 | 212.00 | 215.00 | 48,607 | +3.50(+1.65%) |
May 17, 2017 | 215.01 | 219.99 | 211.00 | 211.50 | 41,261 | +6.50(+3.17%) |
May 16, 2017 | 202.90 | 205.00 | 198.00 | 205.00 | 41,476 | +5.00(+2.50%) |
May 15, 2017 | 189.00 | 204.00 | 188.55 | 200.00 | 32,118 | +12.00(+6.38%) |
May 12, 2017 | 213.95 | 213.95 | 183.61 | 188.00 | 60,928 | -26.00(-12.15%) |
May 11, 2017 | 220.45 | 239.90 | 213.00 | 214.00 | 60,562 | -6.00(-2.73%) |
May 10, 2017 | 233.00 | 265.00 | 210.50 | 220.00 | 128,569 | -13.00(-5.58%) |
May 09, 2017 | 212.12 | 234.00 | 212.12 | 233.00 | 65,621 | +33.00(+16.50%) |
May 08, 2017 | 195.44 | 200.00 | 188.70 | 200.00 | 44,005 | +17.00(+9.29%) |
May 05, 2017 | 172.50 | 188.00 | 172.50 | 183.00 | 35,966 | +13.00(+7.65%) |
May 04, 2017 | 173.10 | 191.00 | 167.00 | 170.00 | 56,260 | +3.50(+2.10%) |
May 03, 2017 | 154.50 | 169.00 | 154.00 | 166.50 | 34,087 | +16.10(+10.70%) |
May 02, 2017 | 157.50 | 162.79 | 147.02 | 150.40 | 45,573 | -4.09(-2.65%) |
May 01, 2017 | 143.96 | 157.00 | 143.01 | 154.49 | 53,612 | +16.79(+12.19%) |
Apr 28, 2017 | 140.00 | 143.00 | 137.00 | 137.70 | 23,166 | -4.30(-3.03%) |
Apr 27, 2017 | 135.90 | 142.00 | 135.50 | 142.00 | 44,576 | +8.00(+5.97%) |
Apr 26, 2017 | 129.50 | 135.70 | 129.50 | 134.00 | 36,940 | +5.40(+4.20%) |
Apr 25, 2017 | 127.70 | 130.10 | 127.66 | 128.60 | 20,317 | +1.15(+0.90%) |
Apr 24, 2017 | 127.00 | 128.75 | 127.00 | 127.45 | 6,797 | +0.95(+0.75%) |
Apr 21, 2017 | 127.60 | 128.90 | 124.80 | 126.50 | 11,063 | -1.90(-1.48%) |
Apr 20, 2017 | 127.40 | 128.90 | 126.50 | 128.40 | 9,643 | +2.90(+2.31%) |
Apr 19, 2017 | 126.13 | 126.13 | 124.10 | 125.50 | 3,964 | -0.63(-0.50%) |
Apr 18, 2017 | 125.77 | 126.15 | 124.00 | 126.13 | 11,683 | +3.13(+2.54%) |
Apr 17, 2017 | 120.75 | 124.94 | 120.75 | 123.00 | 8,043 | +2.99(+2.49%) |
Apr 13, 2017 | 126.01 | 126.01 | 120.00 | 120.01 | 15,040 | -6.00(-4.76%) |
Apr 12, 2017 | 126.02 | 126.94 | 126.01 | 126.01 | 4,314 | -0.01(-0.01%) |
Apr 11, 2017 | 124.00 | 127.40 | 123.00 | 126.02 | 11,123 | +1.02(+0.82%) |
Apr 10, 2017 | 125.00 | 127.50 | 122.00 | 125.00 | 13,872 | +2.00(+1.63%) |
Apr 07, 2017 | 122.50 | 124.24 | 121.05 | 123.00 | 10,402 | +0.60(+0.49%) |
Apr 06, 2017 | 120.75 | 123.90 | 120.50 | 122.40 | 15,449 | +3.90(+3.29%) |
Apr 05, 2017 | 120.10 | 120.10 | 118.20 | 118.50 | 5,879 | -1.60(-1.33%) |
Apr 04, 2017 | 121.10 | 121.90 | 119.50 | 120.10 | 10,761 | -1.15(-0.95%) |
Apr 03, 2017 | 120.00 | 122.12 | 120.00 | 121.25 | 16,578 | +5.14(+4.43%) |
Mar 31, 2017 | 112.00 | 120.90 | 112.00 | 116.11 | 18,881 | +4.11(+3.67%) |
Mar 30, 2017 | 114.00 | 114.25 | 111.01 | 112.00 | 5,169 | -1.50(-1.32%) |
Mar 29, 2017 | 111.51 | 115.64 | 111.51 | 113.50 | 7,779 | +2.00(+1.79%) |
Mar 28, 2017 | 115.15 | 118.00 | 111.50 | 111.50 | 16,354 | -2.45(-2.15%) |
Mar 27, 2017 | 107.60 | 114.00 | 107.10 | 113.95 | 13,473 | +4.95(+4.54%) |
Mar 24, 2017 | 110.00 | 110.25 | 105.80 | 109.00 | 22,583 | -3.00(-2.68%) |
Mar 23, 2017 | 116.50 | 116.50 | 110.99 | 112.00 | 7,562 | +0.96(+0.86%) |
Mar 22, 2017 | 119.10 | 119.47 | 109.12 | 111.04 | 36,085 | -11.96(-9.72%) |
Mar 21, 2017 | 109.00 | 123.00 | 109.00 | 123.00 | 39,578 | +17.00(+16.04%) |
Mar 20, 2017 | 113.00 | 113.25 | 104.00 | 106.00 | 77,844 | -12.00(-10.17%) |
Mar 17, 2017 | 120.25 | 126.98 | 117.00 | 118.00 | 63,033 | -4.50(-3.67%) |
Mar 16, 2017 | 129.50 | 132.00 | 122.50 | 122.50 | 37,045 | -9.55(-7.23%) |
Mar 15, 2017 | 131.50 | 135.75 | 131.50 | 132.05 | 17,659 | +1.05(+0.80%) |
Mar 14, 2017 | 135.50 | 137.00 | 131.00 | 131.00 | 18,450 | -2.75(-2.06%) |
Mar 13, 2017 | 135.25 | 136.50 | 128.51 | 133.75 | 44,877 | -1.25(-0.93%) |
Mar 10, 2017 | 137.00 | 126.00 | 135.00 | 45,358 | +7.50(+5.88%) | |
Mar 09, 2017 | 125.12 | 132.00 | 121.50 | 127.50 | 32,396 | +4.35(+3.53%) |
Mar 08, 2017 | 128.50 | 128.50 | 120.00 | 123.15 | 43,533 | -8.85(-6.70%) |
Mar 07, 2017 | 136.90 | 138.50 | 130.15 | 132.00 | 56,208 | -7.00(-5.04%) |
Mar 06, 2017 | 129.47 | 139.50 | 129.47 | 139.00 | 53,546 | +10.00(+7.75%) |
Mar 03, 2017 | 128.90 | 130.50 | 123.25 | 129.00 | 46,711 | +3.60(+2.87%) |
Mar 02, 2017 | 119.50 | 125.45 | 117.60 | 125.40 | 53,917 | +8.35(+7.13%) |