Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 332.00 | 337.80 | 306.00 | 311.00 | 32,065 | -20.00(-6.04%) |
May 30, 2017 | 319.00 | 340.00 | 319.00 | 331.00 | 22,972 | +13.00(+4.09%) |
May 26, 2017 | 305.00 | 324.00 | 304.00 | 318.00 | 18,985 | +12.00(+3.92%) |
May 25, 2017 | 335.00 | 335.00 | 302.00 | 306.00 | 38,774 | -25.00(-7.55%) |
May 24, 2017 | 333.00 | 344.00 | 328.00 | 331.00 | 51,736 | -2.00(-0.60%) |
May 23, 2017 | 330.00 | 348.00 | 325.00 | 333.00 | 37,895 | +3.00(+0.91%) |
May 22, 2017 | 326.00 | 333.00 | 315.00 | 330.00 | 60,594 | +8.00(+2.48%) |
May 19, 2017 | 274.00 | 324.00 | 270.62 | 322.00 | 99,030 | +48.00(+17.52%) |
May 18, 2017 | 261.00 | 274.00 | 251.00 | 274.00 | 22,352 | +14.00(+5.38%) |
May 17, 2017 | 280.00 | 286.00 | 257.00 | 260.00 | 25,175 | -26.00(-9.09%) |
May 16, 2017 | 284.00 | 290.00 | 273.96 | 286.00 | 16,156 | +1.00(+0.35%) |
May 15, 2017 | 274.00 | 289.00 | 274.00 | 285.00 | 23,351 | +13.00(+4.78%) |
May 12, 2017 | 265.00 | 282.00 | 262.00 | 272.00 | 34,481 | +7.00(+2.64%) |
May 11, 2017 | 266.00 | 285.00 | 258.00 | 265.00 | 40,348 | +0.00(+0.00%) |
May 10, 2017 | 224.00 | 269.00 | 224.00 | 265.00 | 48,143 | +39.00(+17.26%) |
May 09, 2017 | 217.00 | 227.00 | 216.76 | 226.00 | 16,810 | +8.00(+3.67%) |
May 08, 2017 | 224.00 | 226.00 | 213.00 | 218.00 | 18,748 | -5.00(-2.24%) |
May 05, 2017 | 222.00 | 225.00 | 211.50 | 223.00 | 17,922 | +0.00(+0.00%) |
May 04, 2017 | 222.00 | 227.50 | 218.00 | 223.00 | 17,953 | +2.00(+0.90%) |
May 03, 2017 | 227.00 | 230.00 | 220.00 | 221.00 | 9,410 | -8.00(-3.49%) |
May 02, 2017 | 230.00 | 239.00 | 226.00 | 229.00 | 10,598 | -5.00(-2.14%) |
May 01, 2017 | 217.00 | 235.00 | 215.00 | 234.00 | 18,938 | +17.00(+7.83%) |
Apr 28, 2017 | 224.00 | 226.56 | 217.00 | 217.00 | 15,976 | -6.00(-2.69%) |
Apr 27, 2017 | 230.00 | 236.00 | 223.00 | 223.00 | 11,718 | -8.00(-3.46%) |
Apr 26, 2017 | 231.00 | 239.00 | 229.00 | 231.00 | 16,152 | -3.00(-1.28%) |
Apr 25, 2017 | 223.00 | 237.50 | 223.00 | 234.00 | 21,830 | +12.00(+5.41%) |
Apr 24, 2017 | 228.00 | 233.32 | 222.00 | 222.00 | 11,356 | -3.00(-1.33%) |
Apr 21, 2017 | 229.00 | 233.00 | 219.00 | 225.00 | 19,973 | -5.00(-2.17%) |
Apr 20, 2017 | 234.00 | 248.00 | 228.00 | 230.00 | 29,972 | -2.00(-0.86%) |
Apr 19, 2017 | 219.00 | 240.00 | 213.10 | 232.00 | 52,002 | +13.00(+5.94%) |
Apr 18, 2017 | 220.00 | 225.00 | 215.00 | 219.00 | 13,276 | -2.00(-0.90%) |
Apr 17, 2017 | 221.00 | 223.90 | 219.00 | 221.00 | 14,261 | +2.00(+0.91%) |
Apr 13, 2017 | 216.00 | 223.00 | 214.00 | 219.00 | 11,505 | +3.00(+1.39%) |
Apr 12, 2017 | 219.00 | 223.00 | 215.00 | 216.00 | 14,652 | -1.00(-0.46%) |
Apr 11, 2017 | 214.00 | 219.00 | 212.00 | 217.00 | 17,071 | +0.00(+0.00%) |
Apr 10, 2017 | 227.00 | 216.50 | 217.00 | 12,606 | -8.00(-3.56%) | |
Apr 07, 2017 | 224.00 | 228.00 | 220.00 | 225.00 | 12,969 | -1.00(-0.44%) |
Apr 06, 2017 | 221.00 | 229.00 | 219.00 | 226.00 | 20,312 | +7.00(+3.20%) |
Apr 05, 2017 | 221.00 | 223.00 | 216.00 | 219.00 | 27,618 | -1.00(-0.45%) |
Apr 04, 2017 | 223.00 | 231.90 | 218.00 | 220.00 | 23,260 | -3.00(-1.35%) |
Apr 03, 2017 | 231.00 | 233.00 | 215.00 | 223.00 | 43,399 | -8.00(-3.46%) |
Mar 31, 2017 | 233.00 | 243.52 | 228.00 | 231.00 | 54,714 | -1.00(-0.43%) |
Mar 30, 2017 | 227.00 | 235.00 | 225.00 | 232.00 | 31,756 | +7.00(+3.11%) |
Mar 29, 2017 | 216.00 | 233.00 | 211.00 | 225.00 | 46,180 | +10.00(+4.65%) |
Mar 28, 2017 | 221.00 | 231.00 | 211.00 | 215.00 | 60,013 | +2.00(+0.94%) |
Mar 27, 2017 | 196.00 | 215.00 | 196.00 | 213.00 | 38,470 | +5.00(+2.40%) |
Mar 24, 2017 | 204.00 | 214.00 | 202.00 | 208.00 | 53,092 | +3.00(+1.46%) |
Mar 23, 2017 | 204.00 | 209.50 | 196.00 | 205.00 | 39,266 | -1.00(-0.49%) |
Mar 22, 2017 | 219.00 | 219.00 | 193.00 | 206.00 | 244,524 | -5.00(-2.37%) |
Mar 21, 2017 | 234.00 | 239.00 | 200.00 | 211.00 | 107,678 | -36.00(-14.57%) |
Mar 20, 2017 | 234.00 | 256.00 | 221.00 | 247.00 | 44,869 | -1.00(-0.40%) |
Mar 17, 2017 | 268.00 | 275.00 | 234.00 | 248.00 | 57,306 | -26.00(-9.49%) |
Mar 16, 2017 | 280.00 | 288.00 | 268.00 | 274.00 | 29,340 | -10.00(-3.52%) |
Mar 15, 2017 | 276.00 | 285.00 | 265.00 | 284.00 | 24,199 | +6.00(+2.16%) |
Mar 14, 2017 | 296.00 | 298.00 | 261.00 | 278.00 | 49,143 | -12.00(-4.14%) |
Mar 13, 2017 | 243.00 | 295.00 | 243.00 | 290.00 | 100,919 | +47.00(+19.34%) |
Mar 10, 2017 | 241.00 | 247.00 | 232.00 | 243.00 | 20,740 | +2.00(+0.83%) |
Mar 09, 2017 | 242.00 | 247.00 | 236.00 | 241.00 | 15,395 | -1.00(-0.41%) |
Mar 08, 2017 | 243.00 | 261.00 | 237.00 | 242.00 | 28,128 | +1.00(+0.41%) |
Mar 07, 2017 | 230.00 | 251.00 | 220.00 | 241.00 | 23,763 | +7.00(+2.99%) |
Mar 06, 2017 | 246.00 | 247.00 | 226.00 | 234.00 | 30,052 | -14.00(-5.65%) |
Mar 03, 2017 | 239.00 | 257.00 | 236.00 | 248.00 | 43,835 | +8.00(+3.33%) |
Mar 02, 2017 | 232.00 | 274.00 | 221.54 | 240.00 | 163,654 | +8.00(+3.45%) |