Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 484.45 | 491.69 | 484.30 | 486.67 | 49,596 | +1.33(+0.27%) |
May 30, 2017 | 484.74 | 486.96 | 483.26 | 485.33 | 30,240 | +2.51(+0.52%) |
May 26, 2017 | 482.97 | 484.59 | 482.08 | 482.82 | 29,561 | +0.30(+0.06%) |
May 25, 2017 | 483.71 | 484.59 | 480.60 | 482.52 | 64,394 | -5.47(-1.12%) |
May 24, 2017 | 491.69 | 493.32 | 487.11 | 488.00 | 37,020 | -4.88(-0.99%) |
May 23, 2017 | 492.14 | 495.98 | 491.40 | 492.88 | 42,861 | -3.11(-0.63%) |
May 22, 2017 | 497.76 | 498.50 | 494.65 | 495.98 | 40,232 | -6.36(-1.27%) |
May 19, 2017 | 509.59 | 511.22 | 498.65 | 502.35 | 61,763 | -10.95(-2.13%) |
May 18, 2017 | 520.84 | 521.28 | 505.60 | 513.29 | 105,257 | -3.25(-0.63%) |
May 17, 2017 | 505.01 | 517.43 | 501.90 | 516.54 | 111,000 | +24.26(+4.93%) |
May 16, 2017 | 489.92 | 495.67 | 488.59 | 492.29 | 34,324 | -0.30(-0.06%) |
May 15, 2017 | 496.43 | 496.43 | 490.95 | 492.58 | 38,212 | -5.92(-1.19%) |
May 12, 2017 | 499.39 | 500.13 | 496.90 | 498.50 | 25,604 | +2.22(+0.45%) |
May 11, 2017 | 498.50 | 505.15 | 495.69 | 496.28 | 59,901 | +0.89(+0.18%) |
May 10, 2017 | 497.91 | 499.53 | 493.17 | 495.39 | 38,907 | +1.18(+0.24%) |
May 09, 2017 | 490.95 | 497.17 | 489.48 | 494.21 | 29,930 | +2.37(+0.48%) |
May 08, 2017 | 493.62 | 494.80 | 491.43 | 491.84 | 24,048 | -1.04(-0.21%) |
May 05, 2017 | 497.91 | 500.27 | 492.88 | 492.88 | 28,468 | -3.99(-0.80%) |
May 04, 2017 | 494.21 | 504.12 | 494.06 | 496.87 | 62,390 | +0.44(+0.09%) |
May 03, 2017 | 499.83 | 502.35 | 495.10 | 496.43 | 63,049 | -0.59(-0.12%) |
May 02, 2017 | 497.91 | 500.13 | 496.28 | 497.02 | 51,581 | -1.78(-0.36%) |
May 01, 2017 | 495.84 | 500.57 | 495.24 | 498.80 | 40,552 | +1.48(+0.30%) |
Apr 28, 2017 | 494.80 | 498.50 | 494.65 | 497.31 | 43,723 | +3.11(+0.63%) |
Apr 27, 2017 | 493.17 | 497.91 | 492.88 | 494.21 | 72,717 | -0.59(-0.12%) |
Apr 26, 2017 | 492.58 | 495.39 | 488.14 | 494.80 | 89,540 | +1.77(+0.36%) |
Apr 25, 2017 | 499.39 | 499.53 | 491.25 | 493.03 | 74,871 | -17.01(-3.34%) |
Apr 24, 2017 | 510.33 | 513.00 | 508.28 | 510.04 | 70,345 | -16.57(-3.15%) |
Apr 21, 2017 | 524.68 | 530.15 | 522.91 | 526.60 | 51,785 | +1.63(+0.31%) |
Apr 20, 2017 | 534.89 | 536.81 | 520.69 | 524.98 | 87,794 | -14.35(-2.66%) |
Apr 19, 2017 | 529.41 | 540.80 | 528.08 | 539.33 | 71,123 | +9.47(+1.79%) |
Apr 18, 2017 | 527.34 | 534.59 | 524.24 | 529.86 | 67,264 | +8.13(+1.56%) |
Apr 17, 2017 | 532.37 | 532.37 | 520.69 | 521.72 | 67,449 | -13.31(-2.49%) |
Apr 13, 2017 | 528.38 | 535.33 | 523.50 | 535.04 | 71,342 | +10.21(+1.94%) |
Apr 12, 2017 | 521.13 | 527.93 | 521.13 | 524.83 | 62,434 | +4.14(+0.80%) |
Apr 11, 2017 | 521.58 | 530.89 | 519.80 | 520.69 | 100,893 | +0.59(+0.11%) |
Apr 10, 2017 | 518.76 | 523.20 | 512.85 | 520.10 | 67,959 | +0.15(+0.03%) |
Apr 07, 2017 | 522.02 | 523.79 | 514.77 | 519.95 | 75,039 | +0.30(+0.06%) |
Apr 06, 2017 | 520.54 | 523.35 | 513.00 | 519.65 | 77,932 | -0.89(-0.17%) |
Apr 05, 2017 | 511.07 | 521.43 | 502.79 | 520.54 | 102,136 | +2.51(+0.49%) |
Apr 04, 2017 | 522.91 | 524.09 | 516.78 | 518.02 | 66,254 | -3.11(-0.60%) |
Apr 03, 2017 | 518.32 | 531.04 | 518.17 | 521.13 | 99,004 | +1.48(+0.28%) |
Mar 31, 2017 | 517.58 | 520.24 | 515.66 | 519.65 | 36,644 | +4.14(+0.80%) |
Mar 30, 2017 | 520.84 | 521.58 | 513.00 | 515.51 | 40,723 | -4.44(-0.85%) |
Mar 29, 2017 | 518.91 | 522.91 | 518.34 | 519.95 | 54,247 | +2.96(+0.57%) |
Mar 28, 2017 | 529.56 | 531.04 | 514.47 | 516.99 | 100,276 | -11.83(-2.24%) |
Mar 27, 2017 | 537.25 | 539.47 | 526.46 | 528.82 | 109,149 | +4.14(+0.79%) |
Mar 24, 2017 | 517.58 | 530.18 | 516.04 | 524.68 | 215,471 | +4.88(+0.94%) |
Mar 23, 2017 | 523.35 | 523.35 | 512.91 | 519.80 | 118,045 | -0.44(-0.09%) |
Mar 22, 2017 | 522.76 | 526.31 | 518.47 | 520.24 | 154,110 | +1.04(+0.20%) |
Mar 21, 2017 | 499.24 | 520.69 | 497.76 | 519.21 | 136,895 | +17.15(+3.42%) |
Mar 20, 2017 | 502.05 | 503.82 | 498.94 | 502.06 | 49,518 | +0.60(+0.12%) |
Mar 17, 2017 | 497.91 | 501.90 | 496.72 | 501.46 | 36,606 | +0.59(+0.12%) |
Mar 16, 2017 | 494.80 | 502.94 | 494.80 | 500.87 | 58,656 | +1.92(+0.39%) |
Mar 15, 2017 | 505.89 | 505.89 | 497.02 | 498.94 | 85,576 | -8.28(-1.63%) |
Mar 14, 2017 | 508.41 | 510.92 | 504.71 | 507.23 | 49,551 | +3.11(+0.62%) |
Mar 13, 2017 | 502.49 | 506.49 | 501.31 | 504.12 | 34,256 | +1.33(+0.26%) |
Mar 10, 2017 | 498.35 | 508.26 | 498.35 | 502.79 | 53,051 | -3.25(-0.64%) |
Mar 09, 2017 | 507.08 | 511.81 | 502.94 | 506.04 | 63,881 | -0.44(-0.09%) |
Mar 08, 2017 | 499.83 | 507.67 | 499.24 | 506.49 | 57,688 | +4.44(+0.88%) |
Mar 07, 2017 | 502.35 | 503.81 | 498.80 | 502.05 | 47,986 | +2.22(+0.44%) |
Mar 06, 2017 | 503.68 | 503.68 | 498.06 | 499.83 | 53,566 | +2.51(+0.51%) |
Mar 03, 2017 | 496.13 | 500.42 | 493.92 | 497.31 | 57,782 | +0.59(+0.12%) |
Mar 02, 2017 | 488.44 | 497.31 | 488.44 | 496.72 | 84,107 | +7.69(+1.57%) |