Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 264.00 | 269.28 | 264.00 | 265.50 | 48 | +1.50(+0.57%) |
May 30, 2017 | 268.50 | 277.49 | 261.00 | 264.00 | 190 | -8.99(-3.29%) |
May 26, 2017 | 277.50 | 277.50 | 258.00 | 272.99 | 110 | +5.99(+2.24%) |
May 25, 2017 | 268.50 | 280.50 | 265.50 | 267.00 | 165 | +4.50(+1.71%) |
May 24, 2017 | 271.50 | 279.00 | 262.50 | 262.50 | 156 | -12.92(-4.69%) |
May 23, 2017 | 277.50 | 277.50 | 273.42 | 275.42 | 45 | -2.08(-0.75%) |
May 22, 2017 | 280.50 | 280.50 | 268.50 | 277.50 | 134 | +2.99(+1.09%) |
May 19, 2017 | 276.75 | 276.75 | 273.00 | 274.51 | 57 | -5.99(-2.13%) |
May 18, 2017 | 280.50 | 280.50 | 267.56 | 280.50 | 118 | +3.00(+1.08%) |
May 17, 2017 | 280.50 | 280.50 | 267.00 | 277.50 | 140 | -1.50(-0.54%) |
May 16, 2017 | 282.00 | 282.00 | 267.00 | 279.00 | 158 | +3.00(+1.09%) |
May 15, 2017 | 267.00 | 277.50 | 267.00 | 276.00 | 73 | +10.50(+3.95%) |
May 12, 2017 | 265.50 | 268.50 | 264.48 | 265.50 | 96 | -3.00(-1.12%) |
May 11, 2017 | 280.50 | 291.00 | 262.50 | 268.50 | 583 | -3.00(-1.10%) |
May 10, 2017 | 273.00 | 274.50 | 264.27 | 271.50 | 121 | +0.00(+0.00%) |
May 09, 2017 | 273.00 | 274.50 | 264.00 | 271.50 | 191 | -3.00(-1.09%) |
May 08, 2017 | 274.50 | 276.00 | 262.50 | 274.50 | 260 | +1.50(+0.55%) |
May 05, 2017 | 274.50 | 280.50 | 267.00 | 273.00 | 283 | -3.00(-1.09%) |
May 04, 2017 | 276.00 | 277.86 | 271.50 | 276.00 | 294 | +4.50(+1.66%) |
May 03, 2017 | 271.50 | 279.12 | 271.50 | 271.50 | 220 | -3.00(-1.09%) |
May 02, 2017 | 279.00 | 279.66 | 273.00 | 274.50 | 225 | -3.00(-1.08%) |
May 01, 2017 | 282.00 | 282.00 | 271.50 | 277.50 | 536 | -6.00(-2.12%) |
Apr 28, 2017 | 283.53 | 285.00 | 282.00 | 283.50 | 202 | -3.00(-1.05%) |
Apr 27, 2017 | 286.50 | 286.50 | 277.50 | 286.50 | 220 | -1.50(-0.52%) |
Apr 26, 2017 | 277.50 | 289.50 | 274.50 | 288.00 | 964 | +6.00(+2.13%) |
Apr 25, 2017 | 324.00 | 328.50 | 277.50 | 282.00 | 14,813 | +9.00(+3.30%) |
Apr 24, 2017 | 270.00 | 283.50 | 262.50 | 273.00 | 351 | +1.50(+0.55%) |
Apr 21, 2017 | 274.50 | 274.50 | 270.00 | 271.50 | 219 | -6.00(-2.16%) |
Apr 20, 2017 | 274.50 | 281.70 | 274.50 | 277.50 | 129 | -1.50(-0.54%) |
Apr 19, 2017 | 279.00 | 280.50 | 276.00 | 279.00 | 80 | +0.00(+0.00%) |
Apr 18, 2017 | 276.00 | 283.77 | 274.50 | 279.00 | 264 | +3.00(+1.09%) |
Apr 17, 2017 | 276.00 | 277.50 | 273.00 | 276.00 | 98 | +0.00(+0.00%) |
Apr 13, 2017 | 276.00 | 282.00 | 276.00 | 276.00 | 165 | +1.50(+0.55%) |
Apr 12, 2017 | 282.00 | 282.23 | 274.50 | 274.50 | 183 | -7.50(-2.66%) |
Apr 11, 2017 | 277.50 | 283.65 | 277.50 | 282.00 | 126 | +3.33(+1.19%) |
Apr 10, 2017 | 282.00 | 283.50 | 277.50 | 278.67 | 216 | -3.63(-1.29%) |
Apr 07, 2017 | 283.50 | 285.00 | 281.49 | 282.30 | 47 | -4.20(-1.47%) |
Apr 06, 2017 | 286.50 | 286.50 | 279.75 | 286.50 | 193 | +3.75(+1.33%) |
Apr 05, 2017 | 286.50 | 289.50 | 282.00 | 282.75 | 253 | -3.75(-1.31%) |
Apr 04, 2017 | 289.50 | 289.50 | 283.50 | 286.50 | 68 | -1.50(-0.52%) |
Apr 03, 2017 | 291.00 | 291.00 | 282.60 | 288.00 | 181 | +1.50(+0.52%) |
Mar 31, 2017 | 294.00 | 295.50 | 283.50 | 286.50 | 106 | -1.50(-0.52%) |
Mar 30, 2017 | 285.00 | 292.74 | 283.50 | 288.00 | 93 | +1.50(+0.52%) |
Mar 29, 2017 | 282.00 | 294.00 | 282.00 | 286.50 | 179 | +0.00(+0.00%) |
Mar 28, 2017 | 279.00 | 291.00 | 279.00 | 286.50 | 240 | +4.50(+1.60%) |
Mar 27, 2017 | 284.28 | 285.00 | 277.50 | 282.00 | 299 | -1.50(-0.53%) |
Mar 24, 2017 | 285.00 | 294.00 | 280.50 | 283.50 | 165 | +3.00(+1.07%) |
Mar 23, 2017 | 279.00 | 283.50 | 277.50 | 280.50 | 193 | -1.50(-0.53%) |
Mar 22, 2017 | 280.50 | 291.00 | 276.00 | 282.00 | 318 | -7.50(-2.59%) |
Mar 21, 2017 | 294.00 | 297.00 | 283.50 | 289.50 | 272 | -4.50(-1.53%) |
Mar 20, 2017 | 297.00 | 297.00 | 286.50 | 294.00 | 184 | -1.50(-0.51%) |
Mar 17, 2017 | 286.56 | 297.00 | 274.50 | 295.50 | 496 | +4.50(+1.55%) |
Mar 16, 2017 | 292.50 | 295.50 | 286.50 | 291.00 | 279 | +1.50(+0.52%) |
Mar 15, 2017 | 297.00 | 298.50 | 288.00 | 289.50 | 132 | -9.00(-3.02%) |
Mar 14, 2017 | 295.50 | 299.88 | 295.50 | 298.50 | 95 | +1.50(+0.51%) |
Mar 13, 2017 | 297.00 | 300.00 | 295.50 | 297.00 | 436 | -1.50(-0.50%) |
Mar 10, 2017 | 297.00 | 300.15 | 294.75 | 298.50 | 156 | +1.20(+0.40%) |
Mar 09, 2017 | 292.50 | 300.00 | 292.50 | 297.30 | 215 | +1.80(+0.61%) |
Mar 08, 2017 | 301.50 | 301.50 | 292.50 | 295.50 | 244 | -4.50(-1.50%) |
Mar 07, 2017 | 301.50 | 301.50 | 298.50 | 300.00 | 125 | +1.50(+0.50%) |
Mar 06, 2017 | 300.00 | 306.00 | 298.50 | 298.50 | 155 | -7.50(-2.45%) |
Mar 03, 2017 | 304.50 | 309.93 | 294.00 | 306.00 | 199 | -3.00(-0.97%) |
Mar 02, 2017 | 300.00 | 311.93 | 298.50 | 309.00 | 401 | +7.50(+2.49%) |