Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 613.83 | 616.42 | 601.50 | 605.92 | 884,478 | -7.06(-1.15%) |
May 30, 2017 | 621.80 | 623.97 | 611.52 | 612.98 | 595,450 | -2.64(-0.43%) |
May 26, 2017 | 605.00 | 618.00 | 605.00 | 615.62 | 785,117 | +8.28(+1.36%) |
May 25, 2017 | 594.97 | 609.85 | 593.89 | 607.34 | 846,348 | +16.35(+2.77%) |
May 24, 2017 | 581.18 | 598.75 | 573.80 | 590.99 | 1,624,012 | +9.59(+1.65%) |
May 23, 2017 | 607.01 | 612.99 | 579.61 | 581.40 | 2,949,461 | -78.09(-11.84%) |
May 22, 2017 | 671.00 | 672.55 | 657.99 | 659.49 | 593,922 | -14.16(-2.10%) |
May 19, 2017 | 675.32 | 677.47 | 667.52 | 673.65 | 541,983 | -0.14(-0.02%) |
May 18, 2017 | 665.07 | 677.29 | 664.32 | 673.79 | 335,561 | +9.74(+1.47%) |
May 17, 2017 | 669.83 | 672.37 | 658.39 | 664.05 | 545,723 | -5.78(-0.86%) |
May 16, 2017 | 680.04 | 680.04 | 668.29 | 669.83 | 463,296 | -11.18(-1.64%) |
May 15, 2017 | 681.16 | 693.27 | 679.25 | 681.01 | 464,476 | +0.29(+0.04%) |
May 12, 2017 | 689.98 | 691.92 | 680.06 | 680.72 | 304,403 | -13.13(-1.89%) |
May 11, 2017 | 691.00 | 696.69 | 683.26 | 693.85 | 331,626 | -4.18(-0.60%) |
May 10, 2017 | 703.56 | 703.56 | 693.28 | 698.03 | 378,740 | -9.02(-1.28%) |
May 09, 2017 | 711.70 | 711.70 | 702.42 | 707.05 | 262,520 | -2.93(-0.41%) |
May 08, 2017 | 703.27 | 711.00 | 703.27 | 709.98 | 202,450 | +4.67(+0.66%) |
May 05, 2017 | 705.42 | 707.50 | 700.61 | 705.31 | 281,328 | +0.73(+0.10%) |
May 04, 2017 | 696.40 | 706.57 | 696.40 | 704.58 | 294,158 | +7.40(+1.06%) |
May 03, 2017 | 689.32 | 698.39 | 685.45 | 697.18 | 324,391 | +8.24(+1.20%) |
May 02, 2017 | 683.27 | 689.76 | 680.14 | 688.94 | 362,883 | +5.95(+0.87%) |
May 01, 2017 | 696.40 | 697.83 | 680.00 | 682.99 | 362,429 | -9.20(-1.33%) |
Apr 28, 2017 | 700.51 | 703.25 | 688.02 | 692.19 | 527,250 | -11.71(-1.66%) |
Apr 27, 2017 | 713.87 | 727.15 | 692.50 | 703.90 | 635,931 | -11.22(-1.57%) |
Apr 26, 2017 | 713.82 | 719.80 | 709.85 | 715.12 | 443,409 | +3.06(+0.43%) |
Apr 25, 2017 | 723.99 | 724.90 | 711.25 | 712.06 | 353,489 | -10.39(-1.44%) |
Apr 24, 2017 | 713.23 | 722.69 | 711.17 | 722.45 | 367,094 | +14.66(+2.07%) |
Apr 21, 2017 | 706.08 | 713.35 | 705.89 | 707.79 | 343,824 | +1.49(+0.21%) |
Apr 20, 2017 | 699.64 | 708.30 | 697.39 | 706.30 | 296,911 | +8.73(+1.25%) |
Apr 19, 2017 | 693.33 | 711.35 | 693.33 | 697.57 | 458,158 | +8.50(+1.23%) |
Apr 18, 2017 | 685.35 | 691.58 | 684.48 | 689.07 | 262,667 | +1.46(+0.21%) |
Apr 17, 2017 | 692.33 | 692.94 | 686.55 | 687.61 | 218,176 | -0.85(-0.12%) |
Apr 13, 2017 | 693.68 | 697.92 | 688.46 | 688.46 | 198,589 | -4.88(-0.70%) |
Apr 12, 2017 | 696.16 | 700.57 | 692.34 | 693.34 | 264,967 | -7.25(-1.03%) |
Apr 11, 2017 | 702.73 | 702.73 | 698.01 | 700.59 | 193,796 | -3.05(-0.43%) |
Apr 10, 2017 | 700.52 | 707.45 | 700.52 | 703.64 | 260,151 | +3.20(+0.46%) |
Apr 07, 2017 | 702.59 | 706.41 | 699.65 | 700.44 | 265,855 | -1.85(-0.26%) |
Apr 06, 2017 | 705.23 | 707.16 | 700.00 | 702.29 | 235,243 | -0.74(-0.11%) |
Apr 05, 2017 | 699.00 | 709.46 | 697.30 | 703.03 | 408,846 | +6.36(+0.91%) |
Apr 04, 2017 | 700.00 | 705.66 | 692.90 | 696.67 | 499,895 | -4.02(-0.57%) |
Apr 03, 2017 | 720.50 | 721.47 | 695.16 | 700.69 | 796,622 | -22.36(-3.09%) |
Mar 31, 2017 | 718.28 | 727.00 | 716.95 | 723.05 | 301,248 | +3.97(+0.55%) |
Mar 30, 2017 | 722.00 | 723.17 | 711.22 | 719.08 | 334,954 | -3.38(-0.47%) |
Mar 29, 2017 | 717.21 | 724.00 | 716.66 | 722.46 | 267,896 | +5.47(+0.76%) |
Mar 28, 2017 | 712.51 | 717.02 | 706.28 | 716.99 | 385,968 | +2.83(+0.40%) |
Mar 27, 2017 | 716.50 | 719.14 | 712.34 | 714.16 | 367,797 | -7.00(-0.97%) |
Mar 24, 2017 | 725.56 | 727.33 | 719.25 | 721.16 | 187,117 | -4.34(-0.60%) |
Mar 23, 2017 | 724.18 | 730.29 | 719.49 | 725.50 | 260,652 | +0.15(+0.02%) |
Mar 22, 2017 | 729.74 | 731.89 | 723.39 | 725.35 | 282,057 | +0.14(+0.02%) |
Mar 21, 2017 | 731.02 | 732.43 | 723.67 | 725.21 | 318,353 | -4.58(-0.63%) |
Mar 20, 2017 | 730.26 | 735.00 | 726.79 | 729.79 | 298,785 | -0.98(-0.13%) |
Mar 17, 2017 | 723.12 | 732.09 | 723.12 | 730.77 | 474,177 | +8.92(+1.24%) |
Mar 16, 2017 | 713.91 | 721.96 | 713.30 | 721.85 | 270,694 | +5.56(+0.78%) |
Mar 15, 2017 | 729.15 | 729.35 | 711.33 | 716.29 | 559,622 | -12.70(-1.74%) |
Mar 14, 2017 | 728.22 | 731.50 | 724.43 | 728.99 | 250,630 | +0.44(+0.06%) |
Mar 13, 2017 | 716.00 | 730.53 | 712.78 | 728.55 | 367,578 | +11.52(+1.61%) |
Mar 10, 2017 | 717.57 | 720.93 | 713.98 | 717.03 | 276,518 | +1.10(+0.15%) |
Mar 09, 2017 | 718.05 | 721.32 | 714.56 | 715.93 | 334,490 | -1.74(-0.24%) |
Mar 08, 2017 | 711.12 | 719.82 | 705.30 | 717.67 | 417,632 | +4.95(+0.69%) |
Mar 07, 2017 | 721.86 | 726.30 | 711.00 | 712.72 | 495,310 | -11.19(-1.55%) |
Mar 06, 2017 | 728.00 | 728.00 | 720.84 | 723.91 | 302,664 | -1.33(-0.18%) |
Mar 03, 2017 | 731.73 | 734.03 | 720.20 | 725.24 | 483,725 | -8.29(-1.13%) |
Mar 02, 2017 | 739.85 | 739.85 | 730.44 | 733.53 | 276,054 | -5.44(-0.74%) |