Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 606.90 | 606.90 | 590.69 | 592.69 | 86,953 | -13.32(-2.20%) |
May 30, 2017 | 609.27 | 612.43 | 605.50 | 606.01 | 26,096 | -0.99(-0.16%) |
May 29, 2017 | 609.00 | 609.50 | 607.00 | 607.00 | 5,638 | -2.28(-0.37%) |
May 26, 2017 | 612.32 | 614.02 | 606.00 | 609.28 | 25,466 | -2.15(-0.35%) |
May 25, 2017 | 609.79 | 617.00 | 605.50 | 611.43 | 42,335 | +0.58(+0.09%) |
May 24, 2017 | 601.01 | 610.85 | 600.50 | 610.85 | 45,941 | +9.12(+1.52%) |
May 23, 2017 | 599.49 | 603.50 | 597.40 | 601.73 | 42,649 | +2.50(+0.42%) |
May 19, 2017 | 596.95 | 600.78 | 595.13 | 599.23 | 74,538 | +3.02(+0.51%) |
May 18, 2017 | 598.72 | 600.97 | 589.00 | 596.21 | 58,483 | -3.71(-0.62%) |
May 17, 2017 | 608.00 | 609.38 | 597.10 | 599.92 | 66,626 | -8.08(-1.33%) |
May 16, 2017 | 613.95 | 616.48 | 608.00 | 608.00 | 41,212 | -5.95(-0.97%) |
May 15, 2017 | 607.00 | 614.50 | 607.00 | 613.95 | 42,677 | +5.75(+0.95%) |
May 12, 2017 | 606.00 | 608.64 | 603.76 | 608.20 | 33,321 | +2.20(+0.36%) |
May 11, 2017 | 610.01 | 612.60 | 604.48 | 606.00 | 48,049 | -0.08(-0.01%) |
May 10, 2017 | 608.07 | 609.19 | 601.22 | 606.08 | 62,493 | +0.08(+0.01%) |
May 09, 2017 | 620.01 | 620.97 | 603.90 | 606.00 | 35,060 | -13.00(-2.10%) |
May 08, 2017 | 621.21 | 622.90 | 618.85 | 619.00 | 21,285 | -2.21(-0.36%) |
May 05, 2017 | 619.75 | 622.42 | 618.98 | 621.21 | 27,477 | +4.13(+0.67%) |
May 04, 2017 | 620.87 | 623.22 | 617.00 | 617.08 | 33,522 | -2.13(-0.34%) |
May 03, 2017 | 620.75 | 623.99 | 616.80 | 619.21 | 45,206 | +1.07(+0.17%) |
May 02, 2017 | 620.29 | 620.49 | 618.14 | 618.14 | 28,154 | -2.05(-0.33%) |
May 01, 2017 | 623.95 | 623.95 | 617.04 | 620.19 | 28,834 | -3.81(-0.61%) |
Apr 28, 2017 | 620.61 | 624.80 | 614.01 | 624.00 | 58,534 | +5.27(+0.85%) |
Apr 27, 2017 | 626.59 | 626.59 | 618.73 | 618.73 | 38,227 | -3.27(-0.53%) |
Apr 26, 2017 | 627.41 | 628.42 | 622.00 | 622.00 | 28,150 | -3.42(-0.55%) |
Apr 25, 2017 | 617.05 | 627.00 | 617.05 | 625.42 | 56,516 | +6.42(+1.04%) |
Apr 24, 2017 | 614.29 | 620.67 | 614.29 | 619.00 | 52,607 | +5.25(+0.86%) |
Apr 21, 2017 | 609.23 | 613.75 | 607.20 | 613.75 | 28,125 | +5.79(+0.95%) |
Apr 20, 2017 | 607.51 | 610.50 | 606.54 | 607.96 | 21,482 | +2.40(+0.40%) |
Apr 19, 2017 | 612.43 | 612.43 | 605.00 | 605.56 | 42,388 | -4.87(-0.80%) |
Apr 18, 2017 | 618.01 | 620.11 | 610.43 | 610.43 | 42,435 | -5.58(-0.91%) |
Apr 17, 2017 | 612.42 | 618.42 | 611.21 | 616.01 | 23,827 | +6.02(+0.99%) |
Apr 13, 2017 | 612.73 | 617.98 | 609.98 | 609.99 | 17,963 | -2.74(-0.45%) |
Apr 12, 2017 | 614.99 | 617.45 | 612.23 | 612.73 | 32,570 | -1.11(-0.18%) |
Apr 11, 2017 | 611.84 | 614.35 | 606.17 | 613.84 | 29,288 | +2.49(+0.41%) |
Apr 10, 2017 | 613.98 | 617.58 | 606.50 | 611.35 | 39,679 | +0.33(+0.05%) |
Apr 07, 2017 | 614.00 | 614.00 | 608.51 | 611.02 | 16,708 | -1.93(-0.31%) |
Apr 06, 2017 | 609.96 | 613.47 | 608.71 | 612.95 | 37,454 | +5.20(+0.86%) |
Apr 05, 2017 | 618.00 | 624.70 | 607.00 | 607.75 | 46,076 | -9.52(-1.54%) |
Apr 04, 2017 | 615.00 | 618.62 | 615.00 | 617.27 | 40,767 | +3.76(+0.61%) |
Apr 03, 2017 | 607.09 | 615.00 | 607.09 | 613.51 | 37,531 | +8.31(+1.37%) |
Mar 31, 2017 | 617.45 | 618.65 | 605.20 | 605.20 | 46,357 | -14.82(-2.39%) |
Mar 30, 2017 | 617.16 | 620.22 | 616.34 | 620.02 | 23,183 | +3.12(+0.51%) |
Mar 29, 2017 | 624.10 | 628.95 | 616.90 | 616.90 | 33,896 | -8.69(-1.39%) |
Mar 28, 2017 | 619.00 | 626.25 | 618.15 | 625.59 | 31,745 | +5.16(+0.83%) |
Mar 27, 2017 | 614.68 | 622.31 | 613.20 | 620.43 | 48,609 | +4.27(+0.69%) |
Mar 24, 2017 | 620.59 | 624.38 | 616.01 | 616.16 | 32,352 | -3.32(-0.54%) |
Mar 23, 2017 | 620.00 | 620.99 | 617.43 | 619.48 | 15,086 | -2.53(-0.41%) |
Mar 22, 2017 | 619.48 | 624.10 | 618.01 | 622.01 | 27,537 | +2.41(+0.39%) |
Mar 21, 2017 | 623.01 | 626.59 | 616.68 | 619.60 | 40,418 | -5.37(-0.86%) |
Mar 20, 2017 | 617.00 | 625.50 | 617.00 | 624.97 | 35,312 | +6.83(+1.10%) |
Mar 17, 2017 | 623.47 | 623.47 | 618.00 | 618.14 | 67,692 | -2.06(-0.33%) |
Mar 16, 2017 | 630.81 | 630.81 | 617.70 | 620.20 | 32,533 | -6.74(-1.08%) |
Mar 15, 2017 | 628.50 | 629.96 | 626.01 | 626.94 | 35,155 | -1.56(-0.25%) |
Mar 14, 2017 | 626.05 | 630.00 | 625.91 | 628.50 | 53,925 | +2.44(+0.39%) |
Mar 13, 2017 | 625.01 | 631.89 | 624.00 | 626.06 | 82,737 | +1.05(+0.17%) |
Mar 10, 2017 | 626.58 | 632.65 | 624.00 | 625.01 | 28,274 | -1.50(-0.24%) |
Mar 09, 2017 | 627.99 | 632.64 | 626.23 | 626.51 | 44,664 | -0.14(-0.02%) |
Mar 08, 2017 | 623.00 | 626.65 | 620.00 | 626.65 | 25,019 | +1.24(+0.20%) |
Mar 07, 2017 | 622.07 | 627.88 | 617.02 | 625.41 | 35,800 | +4.25(+0.68%) |
Mar 06, 2017 | 617.00 | 623.03 | 615.16 | 621.16 | 35,222 | +1.94(+0.31%) |
Mar 03, 2017 | 614.17 | 619.22 | 612.20 | 619.22 | 62,495 | +4.80(+0.78%) |
Mar 02, 2017 | 608.00 | 618.00 | 606.00 | 614.42 | 44,011 | +2.52(+0.41%) |