Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 481.10 | 486.62 | 470.85 | 485.83 | 7,973 | +2.37(+0.49%) |
May 30, 2017 | 493.72 | 496.88 | 482.68 | 483.47 | 4,663 | -13.41(-2.70%) |
May 26, 2017 | 496.88 | 500.03 | 492.14 | 496.88 | 3,576 | -0.79(-0.16%) |
May 25, 2017 | 507.92 | 515.02 | 493.72 | 497.67 | 5,038 | -10.25(-2.02%) |
May 24, 2017 | 503.98 | 513.83 | 497.67 | 507.92 | 5,820 | +3.15(+0.63%) |
May 23, 2017 | 509.50 | 513.44 | 503.98 | 504.76 | 6,308 | -2.37(-0.47%) |
May 22, 2017 | 502.40 | 512.65 | 498.45 | 507.13 | 9,605 | +7.10(+1.42%) |
May 19, 2017 | 481.89 | 503.98 | 481.89 | 500.03 | 10,188 | +15.77(+3.26%) |
May 18, 2017 | 468.48 | 486.62 | 464.54 | 484.26 | 10,015 | +17.35(+3.72%) |
May 17, 2017 | 462.96 | 470.06 | 458.55 | 466.91 | 8,456 | -0.79(-0.17%) |
May 16, 2017 | 470.06 | 470.06 | 460.60 | 467.69 | 5,980 | +1.58(+0.34%) |
May 15, 2017 | 466.12 | 475.98 | 462.18 | 466.12 | 8,654 | -1.58(-0.34%) |
May 12, 2017 | 481.10 | 482.68 | 462.95 | 467.69 | 11,119 | -18.14(-3.73%) |
May 11, 2017 | 481.89 | 487.41 | 475.58 | 485.83 | 11,211 | -0.79(-0.16%) |
May 10, 2017 | 471.64 | 488.99 | 464.54 | 486.62 | 8,596 | +14.99(+3.18%) |
May 09, 2017 | 480.31 | 481.10 | 465.33 | 471.64 | 10,972 | -7.89(-1.64%) |
May 08, 2017 | 488.20 | 488.99 | 467.69 | 479.53 | 11,036 | -8.68(-1.78%) |
May 05, 2017 | 497.67 | 507.13 | 480.24 | 488.20 | 10,062 | -5.52(-1.12%) |
May 04, 2017 | 507.92 | 507.92 | 483.47 | 493.72 | 12,161 | -14.99(-2.95%) |
May 03, 2017 | 503.98 | 513.44 | 498.85 | 508.71 | 10,754 | +1.58(+0.31%) |
May 02, 2017 | 505.55 | 508.71 | 498.45 | 507.13 | 7,444 | +1.58(+0.31%) |
May 01, 2017 | 494.51 | 515.02 | 491.28 | 505.55 | 10,325 | +12.62(+2.56%) |
Apr 28, 2017 | 508.71 | 509.50 | 486.23 | 492.93 | 12,899 | -14.98(-2.95%) |
Apr 27, 2017 | 522.90 | 523.68 | 507.13 | 507.92 | 6,825 | -13.41(-2.57%) |
Apr 26, 2017 | 514.23 | 526.85 | 511.85 | 521.33 | 10,454 | +4.73(+0.92%) |
Apr 25, 2017 | 508.71 | 517.38 | 503.98 | 516.59 | 8,318 | +9.46(+1.87%) |
Apr 24, 2017 | 511.86 | 511.86 | 497.67 | 507.13 | 10,574 | +3.94(+0.78%) |
Apr 21, 2017 | 509.50 | 509.50 | 496.88 | 503.19 | 7,028 | -8.68(-1.69%) |
Apr 20, 2017 | 508.71 | 511.86 | 500.82 | 511.86 | 6,029 | +4.73(+0.93%) |
Apr 19, 2017 | 503.19 | 512.65 | 503.19 | 507.13 | 6,199 | +3.15(+0.63%) |
Apr 18, 2017 | 502.40 | 507.52 | 498.45 | 503.98 | 6,948 | -0.79(-0.16%) |
Apr 17, 2017 | 506.34 | 507.13 | 497.67 | 504.76 | 7,462 | +0.00(+0.00%) |
Apr 13, 2017 | 497.67 | 507.13 | 496.88 | 504.76 | 11,051 | +5.52(+1.11%) |
Apr 12, 2017 | 512.65 | 512.65 | 497.27 | 499.24 | 10,139 | -12.62(-2.47%) |
Apr 11, 2017 | 505.55 | 514.23 | 502.40 | 511.86 | 9,384 | +6.31(+1.25%) |
Apr 10, 2017 | 492.93 | 507.59 | 488.20 | 505.55 | 18,316 | +18.93(+3.89%) |
Apr 07, 2017 | 501.61 | 505.55 | 485.05 | 486.62 | 10,263 | -16.56(-3.29%) |
Apr 06, 2017 | 492.93 | 506.34 | 486.62 | 503.19 | 10,004 | +11.83(+2.41%) |
Apr 05, 2017 | 495.30 | 509.50 | 487.41 | 491.36 | 13,698 | +1.58(+0.32%) |
Apr 04, 2017 | 488.99 | 499.19 | 482.68 | 489.78 | 8,826 | +0.00(+0.00%) |
Apr 03, 2017 | 503.19 | 504.76 | 480.31 | 489.78 | 16,698 | -12.62(-2.51%) |
Mar 31, 2017 | 503.98 | 507.92 | 498.45 | 502.40 | 12,529 | +0.79(+0.16%) |
Mar 30, 2017 | 498.45 | 503.47 | 488.99 | 501.61 | 11,641 | +3.15(+0.63%) |
Mar 29, 2017 | 462.18 | 503.19 | 459.41 | 498.45 | 44,227 | +46.53(+10.30%) |
Mar 28, 2017 | 448.83 | 452.69 | 438.79 | 451.92 | 16,098 | +3.86(+0.86%) |
Mar 27, 2017 | 451.92 | 455.78 | 444.20 | 448.06 | 15,592 | -3.86(-0.85%) |
Mar 24, 2017 | 453.47 | 457.33 | 448.06 | 451.92 | 11,085 | +1.55(+0.34%) |
Mar 23, 2017 | 449.60 | 458.49 | 449.60 | 450.38 | 16,415 | -1.55(-0.34%) |
Mar 22, 2017 | 469.69 | 475.87 | 448.06 | 451.92 | 16,008 | -3.86(-0.85%) |
Mar 21, 2017 | 467.37 | 471.23 | 448.06 | 455.78 | 11,057 | -11.59(-2.48%) |
Mar 20, 2017 | 482.82 | 482.82 | 465.05 | 467.37 | 10,456 | -16.22(-3.35%) |
Mar 17, 2017 | 482.05 | 485.14 | 476.64 | 483.60 | 19,184 | +1.55(+0.32%) |
Mar 16, 2017 | 481.28 | 490.55 | 477.41 | 482.05 | 9,828 | +0.77(+0.16%) |
Mar 15, 2017 | 475.10 | 485.91 | 470.46 | 481.28 | 11,820 | +8.50(+1.80%) |
Mar 14, 2017 | 466.60 | 476.64 | 458.87 | 472.78 | 6,723 | +3.86(+0.82%) |
Mar 13, 2017 | 468.92 | 478.19 | 466.60 | 468.92 | 7,408 | -0.77(-0.16%) |
Mar 10, 2017 | 481.28 | 483.16 | 468.92 | 469.69 | 7,167 | -2.32(-0.49%) |
Mar 09, 2017 | 486.69 | 490.55 | 470.46 | 472.01 | 16,013 | -14.68(-3.02%) |
Mar 08, 2017 | 500.59 | 505.23 | 482.82 | 486.69 | 11,366 | -14.68(-2.93%) |
Mar 07, 2017 | 502.13 | 503.68 | 490.55 | 501.36 | 12,581 | +0.00(+0.00%) |
Mar 06, 2017 | 496.73 | 504.84 | 490.55 | 501.36 | 9,404 | +2.32(+0.46%) |
Mar 03, 2017 | 494.41 | 499.05 | 480.50 | 499.05 | 13,889 | +5.41(+1.10%) |
Mar 02, 2017 | 504.45 | 506.77 | 490.55 | 493.64 | 11,684 | -12.36(-2.44%) |