Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 701.35 | 709.03 | 699.19 | 707.87 | 103,053 | +8.48(+1.21%) |
May 30, 2017 | 696.71 | 700.98 | 693.34 | 699.40 | 43,977 | +4.37(+0.63%) |
May 26, 2017 | 695.92 | 699.90 | 691.24 | 695.03 | 75,936 | -3.74(-0.54%) |
May 25, 2017 | 701.45 | 704.93 | 697.66 | 698.77 | 79,881 | -2.11(-0.30%) |
May 24, 2017 | 687.60 | 702.35 | 683.34 | 700.87 | 146,317 | +17.53(+2.57%) |
May 23, 2017 | 684.45 | 688.13 | 681.50 | 683.34 | 60,025 | -1.11(-0.16%) |
May 22, 2017 | 682.60 | 688.60 | 679.76 | 684.45 | 46,998 | -0.26(-0.04%) |
May 19, 2017 | 681.71 | 694.24 | 681.71 | 684.71 | 63,801 | +3.58(+0.53%) |
May 18, 2017 | 671.81 | 686.60 | 664.12 | 681.13 | 114,016 | +8.85(+1.32%) |
May 17, 2017 | 677.34 | 685.29 | 671.28 | 672.28 | 73,177 | -8.85(-1.30%) |
May 16, 2017 | 691.76 | 692.03 | 677.86 | 681.13 | 142,281 | -8.00(-1.16%) |
May 15, 2017 | 681.23 | 691.08 | 681.23 | 689.13 | 117,317 | +8.11(+1.19%) |
May 12, 2017 | 679.39 | 682.81 | 675.65 | 681.02 | 96,734 | -3.68(-0.54%) |
May 11, 2017 | 675.49 | 687.18 | 666.97 | 684.71 | 122,671 | +9.06(+1.34%) |
May 10, 2017 | 671.23 | 676.60 | 658.07 | 675.65 | 200,123 | +9.00(+1.35%) |
May 09, 2017 | 672.97 | 676.34 | 661.80 | 666.65 | 119,255 | -7.27(-1.08%) |
May 08, 2017 | 681.76 | 687.87 | 672.81 | 673.91 | 63,878 | -8.63(-1.26%) |
May 05, 2017 | 680.44 | 690.13 | 675.92 | 682.55 | 76,647 | +1.26(+0.19%) |
May 04, 2017 | 677.71 | 681.71 | 671.60 | 681.29 | 109,924 | +3.37(+0.50%) |
May 03, 2017 | 690.29 | 691.53 | 671.28 | 677.92 | 194,573 | -16.16(-2.33%) |
May 02, 2017 | 726.04 | 735.51 | 687.78 | 694.08 | 331,035 | -60.07(-7.97%) |
May 01, 2017 | 758.52 | 762.31 | 752.63 | 754.15 | 62,487 | -2.58(-0.34%) |
Apr 28, 2017 | 763.37 | 765.00 | 751.18 | 756.73 | 60,913 | -5.37(-0.70%) |
Apr 27, 2017 | 760.79 | 767.00 | 758.00 | 762.10 | 45,863 | +4.58(+0.60%) |
Apr 26, 2017 | 762.37 | 766.21 | 757.37 | 757.52 | 54,197 | -6.26(-0.82%) |
Apr 25, 2017 | 766.53 | 766.53 | 759.84 | 763.79 | 31,801 | +1.32(+0.17%) |
Apr 24, 2017 | 764.10 | 769.16 | 759.05 | 762.47 | 37,944 | +4.26(+0.56%) |
Apr 21, 2017 | 753.68 | 758.89 | 752.95 | 758.21 | 62,015 | +2.48(+0.33%) |
Apr 20, 2017 | 750.73 | 756.89 | 749.73 | 755.73 | 57,998 | +3.42(+0.45%) |
Apr 19, 2017 | 747.73 | 753.00 | 745.25 | 752.31 | 99,476 | +6.16(+0.83%) |
Apr 18, 2017 | 747.84 | 750.07 | 739.36 | 746.15 | 80,974 | +0.63(+0.08%) |
Apr 17, 2017 | 739.62 | 745.73 | 738.78 | 745.52 | 84,926 | +3.63(+0.49%) |
Apr 13, 2017 | 738.52 | 742.47 | 734.78 | 741.89 | 76,924 | +2.79(+0.38%) |
Apr 12, 2017 | 740.83 | 743.47 | 733.51 | 739.10 | 80,641 | +1.69(+0.23%) |
Apr 11, 2017 | 729.14 | 737.83 | 724.30 | 737.41 | 61,505 | +10.06(+1.38%) |
Apr 10, 2017 | 726.35 | 735.83 | 723.04 | 727.35 | 120,942 | -1.63(-0.22%) |
Apr 07, 2017 | 725.83 | 734.15 | 725.77 | 728.99 | 51,507 | +2.89(+0.40%) |
Apr 06, 2017 | 722.88 | 726.62 | 717.19 | 726.09 | 46,461 | +6.00(+0.83%) |
Apr 05, 2017 | 729.57 | 730.93 | 719.62 | 720.09 | 89,537 | -7.16(-0.98%) |
Apr 04, 2017 | 734.46 | 737.44 | 720.43 | 727.25 | 83,494 | -6.90(-0.94%) |
Apr 03, 2017 | 730.93 | 740.10 | 729.04 | 734.15 | 101,351 | +2.26(+0.31%) |
Mar 31, 2017 | 735.57 | 738.67 | 731.09 | 731.88 | 68,885 | -5.74(-0.78%) |
Mar 30, 2017 | 738.30 | 742.94 | 736.67 | 737.62 | 46,488 | -1.21(-0.16%) |
Mar 29, 2017 | 738.57 | 743.04 | 736.57 | 738.83 | 48,448 | +0.58(+0.08%) |
Mar 28, 2017 | 737.88 | 745.57 | 737.73 | 738.25 | 86,932 | -0.84(-0.11%) |
Mar 27, 2017 | 736.25 | 739.57 | 730.57 | 739.10 | 70,320 | -1.00(-0.14%) |
Mar 24, 2017 | 736.20 | 744.41 | 736.20 | 740.10 | 45,116 | +2.95(+0.40%) |
Mar 23, 2017 | 743.83 | 748.68 | 733.99 | 737.15 | 72,667 | -10.16(-1.36%) |
Mar 22, 2017 | 741.62 | 748.52 | 739.31 | 747.31 | 48,312 | +6.11(+0.82%) |
Mar 21, 2017 | 742.20 | 747.57 | 739.04 | 741.20 | 40,894 | -0.42(-0.06%) |
Mar 20, 2017 | 748.57 | 751.57 | 737.67 | 741.62 | 51,357 | -7.69(-1.03%) |
Mar 17, 2017 | 748.15 | 753.94 | 742.25 | 749.31 | 70,561 | -0.11(-0.01%) |
Mar 16, 2017 | 741.73 | 749.84 | 739.73 | 749.41 | 128,617 | +10.85(+1.47%) |
Mar 15, 2017 | 733.04 | 739.88 | 729.67 | 738.57 | 91,745 | +6.84(+0.94%) |
Mar 14, 2017 | 728.04 | 743.10 | 727.51 | 731.72 | 100,182 | +6.06(+0.83%) |
Mar 13, 2017 | 723.88 | 727.30 | 723.75 | 725.67 | 50,025 | +1.63(+0.23%) |
Mar 10, 2017 | 723.09 | 729.51 | 721.83 | 724.04 | 41,351 | +3.84(+0.53%) |
Mar 09, 2017 | 717.14 | 724.25 | 715.19 | 720.19 | 26,780 | +4.21(+0.59%) |
Mar 08, 2017 | 723.83 | 727.77 | 715.98 | 715.98 | 72,470 | -9.63(-1.33%) |
Mar 07, 2017 | 719.04 | 728.36 | 716.72 | 725.62 | 57,498 | +2.26(+0.31%) |
Mar 06, 2017 | 721.40 | 725.56 | 716.35 | 723.35 | 43,157 | -1.58(-0.22%) |
Mar 03, 2017 | 722.20 | 729.38 | 716.82 | 724.93 | 41,452 | +1.16(+0.16%) |
Mar 02, 2017 | 723.51 | 726.14 | 719.93 | 723.77 | 28,437 | -0.63(-0.09%) |