Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 672.27 | 679.96 | 669.35 | 671.69 | 43,171 | +2.91(+0.43%) |
May 30, 2017 | 668.67 | 673.00 | 655.24 | 668.78 | 34,873 | +1.62(+0.24%) |
May 26, 2017 | 654.68 | 670.57 | 653.42 | 667.17 | 38,343 | +10.99(+1.68%) |
May 25, 2017 | 652.85 | 658.70 | 652.35 | 656.18 | 34,007 | +5.77(+0.89%) |
May 24, 2017 | 649.93 | 653.98 | 646.74 | 650.41 | 35,048 | +2.18(+0.34%) |
May 23, 2017 | 644.34 | 652.46 | 641.01 | 648.23 | 33,368 | +4.83(+0.75%) |
May 22, 2017 | 647.48 | 649.58 | 640.00 | 643.40 | 29,029 | +0.08(+0.01%) |
May 19, 2017 | 636.37 | 648.51 | 636.34 | 643.32 | 59,051 | +5.91(+0.93%) |
May 18, 2017 | 625.66 | 641.48 | 625.66 | 637.42 | 55,435 | +11.31(+1.81%) |
May 17, 2017 | 629.77 | 641.87 | 624.01 | 626.11 | 58,451 | -3.66(-0.58%) |
May 16, 2017 | 618.80 | 632.51 | 617.18 | 629.77 | 39,051 | +11.13(+1.80%) |
May 15, 2017 | 626.52 | 628.97 | 616.43 | 618.64 | 63,656 | -6.11(-0.98%) |
May 12, 2017 | 625.89 | 629.23 | 621.63 | 624.75 | 34,358 | -1.98(-0.32%) |
May 11, 2017 | 621.51 | 630.98 | 619.07 | 626.73 | 27,826 | +5.30(+0.85%) |
May 10, 2017 | 615.49 | 623.33 | 613.85 | 621.43 | 18,795 | +4.11(+0.67%) |
May 09, 2017 | 625.35 | 633.83 | 616.09 | 617.32 | 24,275 | -6.03(-0.97%) |
May 08, 2017 | 628.60 | 636.95 | 617.36 | 623.36 | 48,114 | -7.11(-1.13%) |
May 05, 2017 | 615.87 | 633.07 | 612.18 | 630.46 | 51,285 | +10.68(+1.72%) |
May 04, 2017 | 625.86 | 625.86 | 614.05 | 619.78 | 48,212 | -7.46(-1.19%) |
May 03, 2017 | 631.95 | 635.13 | 622.45 | 627.25 | 50,200 | -5.62(-0.89%) |
May 02, 2017 | 638.51 | 642.96 | 631.35 | 632.87 | 41,735 | -3.41(-0.54%) |
May 01, 2017 | 638.86 | 641.04 | 629.77 | 636.28 | 46,788 | +0.35(+0.06%) |
Apr 28, 2017 | 632.67 | 642.12 | 632.42 | 635.93 | 36,039 | +0.49(+0.08%) |
Apr 27, 2017 | 631.62 | 639.41 | 628.55 | 635.44 | 28,845 | +2.99(+0.47%) |
Apr 26, 2017 | 628.18 | 639.84 | 628.18 | 632.45 | 34,971 | +2.12(+0.34%) |
Apr 25, 2017 | 631.40 | 636.44 | 627.86 | 630.33 | 37,766 | -0.14(-0.02%) |
Apr 24, 2017 | 624.87 | 635.97 | 622.52 | 630.47 | 79,459 | +10.74(+1.73%) |
Apr 21, 2017 | 616.94 | 622.08 | 615.31 | 619.74 | 42,548 | +1.31(+0.21%) |
Apr 20, 2017 | 611.61 | 624.54 | 610.76 | 618.43 | 43,735 | +8.69(+1.43%) |
Apr 19, 2017 | 596.61 | 615.65 | 596.61 | 609.74 | 95,523 | +16.70(+2.82%) |
Apr 18, 2017 | 596.56 | 599.58 | 590.17 | 593.04 | 24,393 | -3.68(-0.62%) |
Apr 17, 2017 | 593.67 | 597.25 | 592.50 | 596.72 | 42,884 | +3.05(+0.51%) |
Apr 13, 2017 | 594.29 | 599.18 | 585.81 | 593.67 | 44,987 | -3.22(-0.54%) |
Apr 12, 2017 | 589.11 | 599.58 | 587.56 | 596.89 | 63,445 | +8.01(+1.36%) |
Apr 11, 2017 | 588.49 | 592.09 | 586.80 | 588.88 | 47,964 | +0.88(+0.15%) |
Apr 10, 2017 | 590.01 | 591.85 | 586.13 | 588.00 | 20,596 | -5.99(-1.01%) |
Apr 07, 2017 | 592.83 | 598.06 | 590.46 | 593.99 | 39,847 | -0.56(-0.09%) |
Apr 06, 2017 | 587.56 | 600.12 | 586.63 | 594.55 | 39,756 | +4.24(+0.72%) |
Apr 05, 2017 | 591.38 | 595.94 | 589.68 | 590.30 | 28,143 | -3.38(-0.57%) |
Apr 04, 2017 | 591.36 | 597.27 | 590.26 | 593.68 | 44,904 | +3.27(+0.55%) |
Apr 03, 2017 | 582.82 | 594.67 | 582.82 | 590.41 | 37,494 | +8.00(+1.37%) |
Mar 31, 2017 | 581.31 | 585.01 | 577.17 | 582.40 | 25,716 | -1.86(-0.32%) |
Mar 30, 2017 | 585.67 | 588.39 | 578.76 | 584.26 | 49,981 | +1.27(+0.22%) |
Mar 29, 2017 | 586.72 | 586.72 | 574.56 | 582.99 | 63,145 | -1.68(-0.29%) |
Mar 28, 2017 | 589.59 | 592.23 | 584.30 | 584.67 | 48,984 | -8.20(-1.38%) |
Mar 27, 2017 | 592.96 | 594.98 | 590.04 | 592.87 | 29,639 | -1.63(-0.27%) |
Mar 24, 2017 | 597.82 | 599.41 | 594.50 | 594.50 | 17,758 | -2.86(-0.48%) |
Mar 23, 2017 | 591.58 | 601.46 | 591.58 | 597.36 | 41,555 | +1.60(+0.27%) |
Mar 22, 2017 | 595.84 | 598.29 | 591.71 | 595.76 | 24,322 | -0.04(-0.01%) |
Mar 21, 2017 | 602.47 | 602.95 | 593.84 | 595.80 | 25,853 | -6.17(-1.03%) |
Mar 20, 2017 | 598.30 | 603.42 | 594.40 | 601.97 | 24,662 | +0.33(+0.05%) |
Mar 17, 2017 | 599.56 | 605.47 | 598.75 | 601.64 | 42,238 | +2.44(+0.41%) |
Mar 16, 2017 | 598.85 | 606.02 | 592.33 | 599.20 | 16,766 | -1.37(-0.23%) |
Mar 15, 2017 | 597.17 | 605.92 | 595.02 | 600.57 | 33,136 | +7.92(+1.34%) |
Mar 14, 2017 | 593.16 | 595.39 | 587.46 | 592.65 | 22,723 | +0.01(+0.00%) |
Mar 13, 2017 | 592.22 | 602.22 | 590.45 | 592.64 | 34,684 | -2.68(-0.45%) |
Mar 10, 2017 | 591.29 | 595.80 | 586.62 | 595.32 | 15,517 | +5.63(+0.96%) |
Mar 09, 2017 | 589.45 | 592.22 | 585.37 | 589.69 | 25,645 | -1.90(-0.32%) |
Mar 08, 2017 | 585.52 | 595.09 | 585.52 | 591.59 | 24,593 | +2.01(+0.34%) |
Mar 07, 2017 | 582.90 | 590.27 | 582.90 | 589.58 | 32,466 | +3.89(+0.66%) |
Mar 06, 2017 | 580.08 | 589.79 | 577.30 | 585.69 | 35,707 | +7.23(+1.25%) |
Mar 03, 2017 | 581.50 | 583.40 | 574.49 | 578.46 | 42,274 | -3.04(-0.52%) |
Mar 02, 2017 | 590.31 | 590.36 | 579.81 | 581.50 | 38,185 | -10.29(-1.74%) |