Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 398.18 | 402.31 | 396.90 | 401.01 | 31,152 | +3.17(+0.80%) |
Jun 29, 2017 | 402.77 | 404.76 | 397.81 | 397.84 | 36,165 | -4.33(-1.08%) |
Jun 28, 2017 | 399.62 | 402.61 | 398.43 | 402.17 | 40,229 | +5.08(+1.28%) |
Jun 27, 2017 | 395.71 | 398.36 | 394.95 | 397.09 | 41,821 | +1.53(+0.39%) |
Jun 26, 2017 | 399.46 | 402.79 | 393.62 | 395.56 | 66,389 | -4.33(-1.08%) |
Jun 23, 2017 | 400.85 | 406.25 | 398.34 | 399.89 | 87,871 | -1.15(-0.29%) |
Jun 22, 2017 | 399.04 | 403.12 | 398.14 | 401.04 | 51,311 | +0.57(+0.14%) |
Jun 21, 2017 | 404.69 | 404.69 | 397.85 | 400.47 | 40,362 | -2.61(-0.65%) |
Jun 20, 2017 | 407.35 | 407.35 | 402.19 | 403.08 | 25,035 | -5.91(-1.45%) |
Jun 19, 2017 | 407.00 | 409.76 | 406.70 | 409.00 | 31,481 | +2.74(+0.67%) |
Jun 16, 2017 | 405.17 | 406.88 | 402.94 | 406.26 | 70,090 | +0.80(+0.20%) |
Jun 15, 2017 | 406.14 | 406.41 | 403.15 | 405.46 | 30,581 | -1.64(-0.40%) |
Jun 14, 2017 | 406.25 | 409.63 | 405.22 | 407.10 | 33,160 | +0.00(+0.00%) |
Jun 13, 2017 | 407.58 | 408.96 | 405.36 | 407.10 | 34,506 | +0.36(+0.09%) |
Jun 12, 2017 | 413.12 | 413.93 | 404.01 | 406.74 | 34,926 | -6.40(-1.55%) |
Jun 09, 2017 | 406.97 | 414.69 | 405.60 | 413.13 | 31,273 | +6.61(+1.63%) |
Jun 08, 2017 | 404.56 | 407.10 | 402.65 | 406.52 | 26,558 | +1.68(+0.42%) |
Jun 07, 2017 | 406.05 | 407.08 | 403.81 | 404.84 | 23,317 | -2.26(-0.55%) |
Jun 06, 2017 | 406.10 | 408.58 | 405.55 | 407.10 | 29,271 | -0.66(-0.16%) |
Jun 05, 2017 | 412.00 | 412.24 | 406.51 | 407.75 | 25,221 | -4.12(-1.00%) |
Jun 02, 2017 | 408.21 | 415.44 | 408.21 | 411.88 | 29,687 | +4.11(+1.01%) |
Jun 01, 2017 | 404.64 | 409.33 | 403.28 | 407.76 | 43,751 | +4.03(+1.00%) |
May 31, 2017 | 405.85 | 405.85 | 402.00 | 403.74 | 44,610 | -1.32(-0.33%) |
May 30, 2017 | 407.56 | 408.63 | 404.54 | 405.06 | 28,959 | -3.47(-0.85%) |
May 26, 2017 | 408.90 | 409.68 | 405.89 | 408.53 | 23,705 | -0.23(-0.06%) |
May 25, 2017 | 409.15 | 410.32 | 406.65 | 408.75 | 31,469 | +1.72(+0.42%) |
May 24, 2017 | 406.30 | 410.38 | 405.70 | 407.03 | 38,928 | +0.98(+0.24%) |
May 23, 2017 | 402.42 | 408.63 | 402.15 | 406.05 | 44,201 | +4.07(+1.01%) |
May 22, 2017 | 399.69 | 402.84 | 398.95 | 401.99 | 51,497 | +2.57(+0.64%) |
May 19, 2017 | 397.52 | 401.83 | 397.52 | 399.42 | 93,659 | +1.81(+0.46%) |
May 18, 2017 | 396.20 | 400.63 | 395.62 | 397.60 | 66,666 | +0.75(+0.19%) |
May 17, 2017 | 400.50 | 398.48 | 394.70 | 396.86 | 69,021 | -3.64(-0.91%) |
May 16, 2017 | 399.87 | 401.12 | 396.74 | 400.50 | 46,754 | +1.45(+0.36%) |
May 15, 2017 | 394.73 | 401.68 | 394.50 | 399.05 | 86,462 | +3.96(+1.00%) |
May 12, 2017 | 395.44 | 396.55 | 390.91 | 395.10 | 69,407 | -1.10(-0.28%) |
May 11, 2017 | 401.64 | 402.05 | 394.24 | 396.20 | 48,280 | -5.26(-1.31%) |
May 10, 2017 | 401.89 | 402.38 | 399.05 | 401.46 | 27,108 | -0.58(-0.14%) |
May 09, 2017 | 400.57 | 402.83 | 399.49 | 402.04 | 29,971 | +0.70(+0.18%) |
May 08, 2017 | 400.83 | 403.30 | 398.64 | 401.33 | 36,558 | -1.10(-0.27%) |
May 05, 2017 | 401.89 | 405.17 | 400.20 | 402.44 | 39,154 | +0.64(+0.16%) |
May 04, 2017 | 401.83 | 402.67 | 395.62 | 401.79 | 81,569 | +0.08(+0.02%) |
May 03, 2017 | 403.43 | 405.31 | 401.46 | 401.72 | 39,059 | -2.67(-0.66%) |
May 02, 2017 | 405.59 | 406.04 | 400.76 | 404.39 | 41,718 | -1.22(-0.30%) |
May 01, 2017 | 408.61 | 409.39 | 404.30 | 405.60 | 59,966 | -2.78(-0.68%) |
Apr 28, 2017 | 411.55 | 413.58 | 405.98 | 408.38 | 55,005 | -2.56(-0.62%) |
Apr 27, 2017 | 403.32 | 419.80 | 403.32 | 410.94 | 89,512 | +8.62(+2.14%) |
Apr 26, 2017 | 401.44 | 404.53 | 399.41 | 402.31 | 42,058 | +0.78(+0.19%) |
Apr 25, 2017 | 400.84 | 403.87 | 394.57 | 401.53 | 52,648 | +2.81(+0.71%) |
Apr 24, 2017 | 398.12 | 402.09 | 397.13 | 398.72 | 41,324 | +3.18(+0.80%) |
Apr 21, 2017 | 393.27 | 399.01 | 391.18 | 395.54 | 40,288 | +1.75(+0.45%) |
Apr 20, 2017 | 393.80 | 394.51 | 390.58 | 393.79 | 20,129 | +2.49(+0.64%) |
Apr 19, 2017 | 393.46 | 395.03 | 389.15 | 391.30 | 46,203 | -1.71(-0.43%) |
Apr 18, 2017 | 388.56 | 393.16 | 388.56 | 393.00 | 33,129 | +1.78(+0.45%) |
Apr 17, 2017 | 386.85 | 391.96 | 386.85 | 391.23 | 29,469 | +5.15(+1.33%) |
Apr 13, 2017 | 390.46 | 392.02 | 384.04 | 386.07 | 17,902 | -2.84(-0.73%) |
Apr 12, 2017 | 393.08 | 393.08 | 386.85 | 388.91 | 17,849 | -4.16(-1.06%) |
Apr 11, 2017 | 387.87 | 393.50 | 387.23 | 393.07 | 27,947 | +4.58(+1.18%) |
Apr 10, 2017 | 391.89 | 392.35 | 385.50 | 388.49 | 18,150 | -3.44(-0.88%) |
Apr 07, 2017 | 387.12 | 394.31 | 386.08 | 391.94 | 30,829 | +4.15(+1.07%) |
Apr 06, 2017 | 387.22 | 388.28 | 385.92 | 387.79 | 17,923 | +0.56(+0.15%) |
Apr 05, 2017 | 388.25 | 390.85 | 385.36 | 387.23 | 33,094 | +0.03(+0.01%) |
Apr 04, 2017 | 392.00 | 392.49 | 385.20 | 387.20 | 42,289 | -4.40(-1.12%) |