Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 666.14 | 669.08 | 661.14 | 664.81 | 22,329 | +0.07(+0.01%) |
Jun 29, 2017 | 664.36 | 667.03 | 655.22 | 664.74 | 60,601 | +1.21(+0.18%) |
Jun 28, 2017 | 666.16 | 667.31 | 657.97 | 663.53 | 58,205 | -1.93(-0.29%) |
Jun 27, 2017 | 669.26 | 672.34 | 660.70 | 665.46 | 36,805 | -3.59(-0.54%) |
Jun 26, 2017 | 666.42 | 674.70 | 662.99 | 669.05 | 33,259 | +2.57(+0.39%) |
Jun 23, 2017 | 670.61 | 671.36 | 664.06 | 666.47 | 48,421 | -3.09(-0.46%) |
Jun 22, 2017 | 683.45 | 685.34 | 667.71 | 669.56 | 41,116 | -14.05(-2.05%) |
Jun 21, 2017 | 680.71 | 685.85 | 672.05 | 683.61 | 35,165 | +6.47(+0.96%) |
Jun 20, 2017 | 676.28 | 677.38 | 666.22 | 677.13 | 36,627 | -1.48(-0.22%) |
Jun 19, 2017 | 678.91 | 685.27 | 676.74 | 678.61 | 18,151 | +2.93(+0.43%) |
Jun 16, 2017 | 668.82 | 681.88 | 668.49 | 675.68 | 43,391 | +6.80(+1.02%) |
Jun 15, 2017 | 671.08 | 674.11 | 668.18 | 668.89 | 19,536 | -2.50(-0.37%) |
Jun 14, 2017 | 667.01 | 673.32 | 666.76 | 671.38 | 33,289 | +3.78(+0.57%) |
Jun 13, 2017 | 670.31 | 673.32 | 662.11 | 667.61 | 65,566 | -1.28(-0.19%) |
Jun 12, 2017 | 683.24 | 683.24 | 663.54 | 668.89 | 54,277 | -8.43(-1.24%) |
Jun 09, 2017 | 683.47 | 684.84 | 675.10 | 677.31 | 35,246 | +1.09(+0.16%) |
Jun 08, 2017 | 683.28 | 685.48 | 673.38 | 676.23 | 30,408 | -7.80(-1.14%) |
Jun 07, 2017 | 677.05 | 685.13 | 677.05 | 684.03 | 27,062 | +7.17(+1.06%) |
Jun 06, 2017 | 677.81 | 684.77 | 675.94 | 676.85 | 30,254 | -1.59(-0.23%) |
Jun 05, 2017 | 682.81 | 683.80 | 678.19 | 678.44 | 19,909 | -5.16(-0.76%) |
Jun 02, 2017 | 681.85 | 686.74 | 677.39 | 683.61 | 33,491 | +0.52(+0.08%) |
Jun 01, 2017 | 665.28 | 683.42 | 665.28 | 683.08 | 42,289 | +11.07(+1.65%) |
May 31, 2017 | 672.59 | 680.29 | 669.66 | 672.01 | 43,150 | +2.91(+0.43%) |
May 30, 2017 | 668.99 | 673.32 | 655.55 | 669.10 | 34,856 | +1.62(+0.24%) |
May 26, 2017 | 654.99 | 670.89 | 653.73 | 667.48 | 38,325 | +11.00(+1.68%) |
May 25, 2017 | 653.16 | 659.01 | 652.66 | 656.49 | 33,991 | +5.77(+0.89%) |
May 24, 2017 | 650.24 | 654.29 | 647.04 | 650.72 | 35,032 | +2.18(+0.34%) |
May 23, 2017 | 644.65 | 652.76 | 641.31 | 648.54 | 33,352 | +4.83(+0.75%) |
May 22, 2017 | 647.79 | 649.88 | 640.30 | 643.70 | 29,016 | +0.07(+0.01%) |
May 19, 2017 | 636.67 | 648.82 | 636.64 | 643.63 | 59,023 | +5.91(+0.93%) |
May 18, 2017 | 625.95 | 641.78 | 625.95 | 637.72 | 55,409 | +11.32(+1.81%) |
May 17, 2017 | 630.07 | 642.17 | 624.31 | 626.40 | 58,423 | -3.67(-0.58%) |
May 16, 2017 | 619.09 | 632.81 | 617.47 | 630.07 | 39,032 | +11.14(+1.80%) |
May 15, 2017 | 626.81 | 629.26 | 616.72 | 618.93 | 63,626 | -6.12(-0.98%) |
May 12, 2017 | 626.19 | 629.53 | 621.92 | 625.05 | 34,342 | -1.98(-0.32%) |
May 11, 2017 | 621.80 | 631.27 | 619.36 | 627.03 | 27,813 | +5.30(+0.85%) |
May 10, 2017 | 615.78 | 623.62 | 614.14 | 621.73 | 18,786 | +4.12(+0.67%) |
May 09, 2017 | 625.65 | 634.13 | 616.38 | 617.61 | 24,263 | -6.04(-0.97%) |
May 08, 2017 | 628.89 | 637.25 | 617.65 | 623.65 | 48,091 | -7.11(-1.13%) |
May 05, 2017 | 616.16 | 633.36 | 612.47 | 630.76 | 51,261 | +10.68(+1.72%) |
May 04, 2017 | 626.15 | 626.15 | 614.34 | 620.08 | 48,189 | -7.47(-1.19%) |
May 03, 2017 | 632.25 | 635.43 | 622.75 | 627.54 | 50,176 | -5.63(-0.89%) |
May 02, 2017 | 638.81 | 643.26 | 631.65 | 633.17 | 41,715 | -3.41(-0.54%) |
May 01, 2017 | 639.16 | 641.34 | 630.07 | 636.58 | 46,766 | +0.35(+0.06%) |
Apr 28, 2017 | 632.97 | 642.42 | 632.72 | 636.23 | 36,022 | +0.49(+0.08%) |
Apr 27, 2017 | 631.92 | 639.71 | 628.85 | 635.74 | 28,831 | +3.00(+0.47%) |
Apr 26, 2017 | 628.48 | 640.14 | 628.48 | 632.75 | 34,955 | +2.12(+0.34%) |
Apr 25, 2017 | 631.70 | 636.74 | 628.16 | 630.63 | 37,748 | -0.14(-0.02%) |
Apr 24, 2017 | 625.16 | 636.27 | 622.81 | 630.77 | 79,422 | +10.74(+1.73%) |
Apr 21, 2017 | 617.23 | 622.37 | 615.60 | 620.03 | 42,528 | +1.31(+0.21%) |
Apr 20, 2017 | 611.89 | 624.83 | 611.05 | 618.72 | 43,714 | +8.70(+1.43%) |
Apr 19, 2017 | 596.89 | 615.94 | 596.89 | 610.03 | 95,478 | +16.71(+2.82%) |
Apr 18, 2017 | 596.84 | 599.87 | 590.45 | 593.32 | 24,381 | -3.68(-0.62%) |
Apr 17, 2017 | 593.95 | 597.54 | 592.78 | 597.00 | 42,864 | +3.05(+0.51%) |
Apr 13, 2017 | 594.57 | 599.47 | 586.09 | 593.95 | 44,966 | -3.22(-0.54%) |
Apr 12, 2017 | 589.39 | 599.87 | 587.84 | 597.17 | 63,415 | +8.01(+1.36%) |
Apr 11, 2017 | 588.77 | 592.37 | 587.07 | 589.15 | 47,941 | +0.88(+0.15%) |
Apr 10, 2017 | 590.29 | 592.13 | 586.41 | 588.28 | 20,586 | -5.99(-1.01%) |
Apr 07, 2017 | 593.11 | 598.34 | 590.74 | 594.27 | 39,828 | -0.56(-0.09%) |
Apr 06, 2017 | 587.84 | 600.40 | 586.91 | 594.83 | 39,737 | +4.25(+0.72%) |
Apr 05, 2017 | 591.66 | 596.22 | 589.96 | 590.58 | 28,130 | -3.38(-0.57%) |
Apr 04, 2017 | 591.64 | 597.55 | 590.54 | 593.96 | 44,883 | +3.28(+0.55%) |