Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 380.80 | 380.80 | 360.40 | 375.20 | 993 | -2.40(-0.64%) |
May 30, 2017 | 394.40 | 394.40 | 372.00 | 377.60 | 2,640 | -16.40(-4.16%) |
May 26, 2017 | 394.00 | 400.00 | 394.00 | 394.00 | 849 | -5.59(-1.40%) |
May 25, 2017 | 394.00 | 401.57 | 392.40 | 399.59 | 878 | +5.59(+1.42%) |
May 24, 2017 | 391.20 | 404.40 | 391.20 | 394.00 | 1,102 | -10.40(-2.57%) |
May 23, 2017 | 404.80 | 409.09 | 400.40 | 404.40 | 1,575 | -8.00(-1.94%) |
May 22, 2017 | 396.00 | 414.40 | 395.00 | 412.40 | 2,780 | +16.40(+4.14%) |
May 19, 2017 | 400.00 | 401.20 | 395.88 | 396.00 | 784 | -1.20(-0.30%) |
May 18, 2017 | 394.00 | 398.40 | 392.40 | 397.20 | 577 | -1.20(-0.30%) |
May 17, 2017 | 400.00 | 405.60 | 393.60 | 398.40 | 2,043 | -7.60(-1.87%) |
May 16, 2017 | 404.80 | 410.80 | 397.20 | 406.00 | 1,826 | +6.00(+1.50%) |
May 15, 2017 | 395.60 | 406.00 | 394.80 | 400.00 | 1,494 | +5.60(+1.42%) |
May 12, 2017 | 397.20 | 399.60 | 391.52 | 394.40 | 522 | -3.20(-0.80%) |
May 11, 2017 | 387.60 | 401.60 | 384.80 | 397.60 | 1,400 | +8.40(+2.16%) |
May 10, 2017 | 380.00 | 389.97 | 380.00 | 389.20 | 382 | +7.60(+1.99%) |
May 09, 2017 | 387.20 | 390.60 | 380.80 | 381.60 | 622 | -4.00(-1.04%) |
May 08, 2017 | 388.00 | 389.60 | 381.20 | 385.60 | 982 | -0.40(-0.10%) |
May 05, 2017 | 388.40 | 392.00 | 384.80 | 386.00 | 679 | -2.40(-0.62%) |
May 04, 2017 | 384.80 | 391.60 | 384.80 | 388.40 | 624 | -3.20(-0.82%) |
May 03, 2017 | 396.00 | 396.00 | 384.84 | 391.60 | 606 | +0.80(+0.20%) |
May 02, 2017 | 389.20 | 398.80 | 389.20 | 390.80 | 817 | +0.80(+0.21%) |
May 01, 2017 | 400.80 | 403.20 | 387.60 | 390.00 | 944 | -12.40(-3.08%) |
Apr 28, 2017 | 411.20 | 414.00 | 400.80 | 402.40 | 824 | -5.20(-1.28%) |
Apr 27, 2017 | 408.80 | 416.00 | 406.40 | 407.60 | 730 | -4.00(-0.97%) |
Apr 26, 2017 | 408.00 | 415.60 | 406.40 | 411.60 | 792 | +0.80(+0.19%) |
Apr 25, 2017 | 410.00 | 414.80 | 406.40 | 410.80 | 482 | +2.00(+0.49%) |
Apr 24, 2017 | 414.80 | 422.00 | 408.80 | 408.80 | 1,128 | -6.40(-1.54%) |
Apr 21, 2017 | 401.60 | 425.41 | 401.60 | 415.20 | 2,945 | +16.40(+4.11%) |
Apr 20, 2017 | 400.40 | 404.40 | 392.99 | 398.80 | 787 | +6.00(+1.53%) |
Apr 19, 2017 | 398.00 | 398.80 | 387.20 | 392.80 | 1,307 | -1.20(-0.30%) |
Apr 18, 2017 | 398.40 | 400.89 | 393.20 | 394.00 | 582 | -1.20(-0.30%) |
Apr 17, 2017 | 390.80 | 400.00 | 390.80 | 395.20 | 228 | +0.80(+0.20%) |
Apr 13, 2017 | 404.40 | 407.60 | 392.40 | 394.40 | 859 | -10.40(-2.57%) |
Apr 12, 2017 | 406.80 | 408.00 | 392.27 | 404.80 | 812 | +4.80(+1.20%) |
Apr 11, 2017 | 408.00 | 408.00 | 393.20 | 400.00 | 266 | -8.00(-1.96%) |
Apr 10, 2017 | 388.40 | 410.00 | 386.00 | 408.00 | 1,165 | +18.00(+4.62%) |
Apr 07, 2017 | 391.60 | 399.60 | 372.41 | 390.00 | 1,333 | +1.20(+0.31%) |
Apr 06, 2017 | 389.20 | 402.00 | 382.00 | 388.80 | 771 | +0.00(+0.00%) |
Apr 05, 2017 | 408.80 | 409.60 | 380.00 | 388.80 | 2,447 | -0.40(-0.10%) |
Apr 04, 2017 | 402.00 | 416.00 | 388.80 | 389.20 | 7,068 | +8.80(+2.31%) |
Apr 03, 2017 | 384.40 | 394.00 | 376.00 | 380.40 | 1,461 | -3.20(-0.83%) |
Mar 31, 2017 | 380.80 | 390.40 | 374.00 | 383.60 | 1,221 | +4.40(+1.16%) |
Mar 30, 2017 | 387.60 | 394.80 | 379.20 | 379.20 | 2,020 | -12.80(-3.27%) |
Mar 29, 2017 | 396.00 | 402.00 | 385.20 | 392.00 | 2,166 | -9.60(-2.39%) |
Mar 28, 2017 | 410.40 | 411.60 | 398.00 | 401.60 | 1,410 | -7.60(-1.86%) |
Mar 27, 2017 | 417.20 | 421.60 | 404.00 | 409.20 | 1,689 | -9.60(-2.29%) |
Mar 24, 2017 | 416.00 | 425.80 | 413.60 | 418.80 | 1,040 | +4.40(+1.06%) |
Mar 23, 2017 | 410.00 | 423.80 | 408.80 | 414.40 | 990 | +2.40(+0.58%) |
Mar 22, 2017 | 412.80 | 420.00 | 404.21 | 412.00 | 706 | -2.80(-0.68%) |
Mar 21, 2017 | 423.20 | 431.60 | 405.60 | 414.80 | 2,515 | -2.00(-0.48%) |
Mar 20, 2017 | 415.60 | 427.20 | 405.60 | 416.80 | 2,087 | +7.60(+1.86%) |
Mar 17, 2017 | 420.00 | 420.00 | 408.00 | 409.20 | 677 | -10.40(-2.48%) |
Mar 16, 2017 | 421.20 | 423.84 | 414.80 | 419.60 | 821 | +0.40(+0.10%) |
Mar 15, 2017 | 420.00 | 423.60 | 412.00 | 419.20 | 1,878 | +1.60(+0.38%) |
Mar 14, 2017 | 416.00 | 432.80 | 412.92 | 417.60 | 2,728 | +4.00(+0.97%) |
Mar 13, 2017 | 416.00 | 419.20 | 408.00 | 413.60 | 3,325 | +0.00(+0.00%) |
Mar 10, 2017 | 407.60 | 423.60 | 405.20 | 413.60 | 4,134 | +12.40(+3.09%) |
Mar 09, 2017 | 389.60 | 405.80 | 381.60 | 401.20 | 2,226 | +8.00(+2.03%) |
Mar 08, 2017 | 390.40 | 398.00 | 389.60 | 393.20 | 1,149 | +1.60(+0.41%) |
Mar 07, 2017 | 386.00 | 403.40 | 383.60 | 391.60 | 2,954 | +1.60(+0.41%) |
Mar 06, 2017 | 380.40 | 390.80 | 375.60 | 390.00 | 2,217 | +8.80(+2.31%) |
Mar 03, 2017 | 388.56 | 388.56 | 372.00 | 381.20 | 1,114 | -5.60(-1.45%) |
Mar 02, 2017 | 386.00 | 395.60 | 380.80 | 386.80 | 1,413 | +4.00(+1.04%) |