Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 405.78 | 405.78 | 401.93 | 403.67 | 44,618 | -1.32(-0.33%) |
May 30, 2017 | 407.48 | 408.56 | 404.47 | 404.99 | 28,964 | -3.47(-0.85%) |
May 26, 2017 | 408.83 | 409.61 | 405.82 | 408.46 | 23,709 | -0.22(-0.06%) |
May 25, 2017 | 409.08 | 410.25 | 406.58 | 408.68 | 31,475 | +1.72(+0.42%) |
May 24, 2017 | 406.23 | 410.30 | 405.63 | 406.96 | 38,934 | +0.98(+0.24%) |
May 23, 2017 | 402.35 | 408.56 | 402.08 | 405.98 | 44,208 | +4.07(+1.01%) |
May 22, 2017 | 399.62 | 402.77 | 398.88 | 401.92 | 51,506 | +2.57(+0.64%) |
May 19, 2017 | 397.45 | 401.76 | 397.45 | 399.35 | 93,675 | +1.81(+0.46%) |
May 18, 2017 | 396.13 | 400.56 | 395.56 | 397.54 | 66,678 | +0.75(+0.19%) |
May 17, 2017 | 400.43 | 398.41 | 394.63 | 396.79 | 69,033 | -3.64(-0.91%) |
May 16, 2017 | 399.80 | 401.05 | 396.67 | 400.43 | 46,762 | +1.45(+0.36%) |
May 15, 2017 | 394.66 | 401.61 | 394.43 | 398.98 | 86,477 | +3.95(+1.00%) |
May 12, 2017 | 395.38 | 396.48 | 390.84 | 395.03 | 69,419 | -1.10(-0.28%) |
May 11, 2017 | 401.57 | 401.98 | 394.17 | 396.13 | 48,288 | -5.26(-1.31%) |
May 10, 2017 | 401.82 | 402.31 | 398.98 | 401.39 | 27,112 | -0.58(-0.14%) |
May 09, 2017 | 400.50 | 402.76 | 399.42 | 401.97 | 29,976 | +0.70(+0.17%) |
May 08, 2017 | 400.76 | 403.23 | 398.57 | 401.26 | 36,564 | -1.10(-0.27%) |
May 05, 2017 | 401.82 | 405.10 | 400.14 | 402.37 | 39,160 | +0.64(+0.16%) |
May 04, 2017 | 401.76 | 402.60 | 395.56 | 401.72 | 81,584 | +0.08(+0.02%) |
May 03, 2017 | 403.36 | 405.24 | 401.39 | 401.65 | 39,066 | -2.67(-0.66%) |
May 02, 2017 | 405.52 | 405.97 | 400.69 | 404.32 | 41,725 | -1.22(-0.30%) |
May 01, 2017 | 408.54 | 409.32 | 404.23 | 405.53 | 59,976 | -2.77(-0.68%) |
Apr 28, 2017 | 411.48 | 413.51 | 405.91 | 408.31 | 55,015 | -2.56(-0.62%) |
Apr 27, 2017 | 403.25 | 419.72 | 403.25 | 410.87 | 89,527 | +8.62(+2.14%) |
Apr 26, 2017 | 401.37 | 404.46 | 399.34 | 402.25 | 42,065 | +0.78(+0.19%) |
Apr 25, 2017 | 400.77 | 403.80 | 394.50 | 401.46 | 52,657 | +2.81(+0.70%) |
Apr 24, 2017 | 398.05 | 402.02 | 397.06 | 398.65 | 41,331 | +3.18(+0.81%) |
Apr 21, 2017 | 393.21 | 398.94 | 391.11 | 395.47 | 40,295 | +1.75(+0.44%) |
Apr 20, 2017 | 393.74 | 394.45 | 390.52 | 393.72 | 20,132 | +2.49(+0.64%) |
Apr 19, 2017 | 393.39 | 394.96 | 389.09 | 391.23 | 46,211 | -1.71(-0.43%) |
Apr 18, 2017 | 388.50 | 393.09 | 388.50 | 392.94 | 33,135 | +1.78(+0.45%) |
Apr 17, 2017 | 386.78 | 391.90 | 386.78 | 391.16 | 29,474 | +5.15(+1.33%) |
Apr 13, 2017 | 390.40 | 391.95 | 383.98 | 386.01 | 17,905 | -2.84(-0.73%) |
Apr 12, 2017 | 393.01 | 393.01 | 386.79 | 388.84 | 17,852 | -4.16(-1.06%) |
Apr 11, 2017 | 387.80 | 393.43 | 387.16 | 393.01 | 27,952 | +4.58(+1.18%) |
Apr 10, 2017 | 391.83 | 392.28 | 385.43 | 388.43 | 18,153 | -3.44(-0.88%) |
Apr 07, 2017 | 387.06 | 394.24 | 386.01 | 391.87 | 30,835 | +4.15(+1.07%) |
Apr 06, 2017 | 387.15 | 388.21 | 385.85 | 387.72 | 17,926 | +0.56(+0.15%) |
Apr 05, 2017 | 388.18 | 390.78 | 385.30 | 387.16 | 33,100 | +0.03(+0.01%) |
Apr 04, 2017 | 391.93 | 392.43 | 385.13 | 387.13 | 42,296 | -4.40(-1.12%) |
Apr 03, 2017 | 392.81 | 394.87 | 388.83 | 391.53 | 49,447 | -1.62(-0.41%) |
Mar 31, 2017 | 392.50 | 395.32 | 391.30 | 393.15 | 43,683 | +0.65(+0.17%) |
Mar 30, 2017 | 390.60 | 392.62 | 388.88 | 392.50 | 33,362 | +2.14(+0.55%) |
Mar 29, 2017 | 390.55 | 391.05 | 386.91 | 390.36 | 42,561 | +0.57(+0.15%) |
Mar 28, 2017 | 388.62 | 392.80 | 385.93 | 389.79 | 38,462 | +0.56(+0.14%) |
Mar 27, 2017 | 382.73 | 389.95 | 380.36 | 389.23 | 39,533 | +3.50(+0.91%) |
Mar 24, 2017 | 389.49 | 390.86 | 384.46 | 385.73 | 31,581 | -3.54(-0.91%) |
Mar 23, 2017 | 390.34 | 392.70 | 388.26 | 389.27 | 52,009 | -0.13(-0.03%) |
Mar 22, 2017 | 388.89 | 389.57 | 386.79 | 389.40 | 45,106 | +0.74(+0.19%) |
Mar 21, 2017 | 394.42 | 394.42 | 387.89 | 388.66 | 48,965 | -3.88(-0.99%) |
Mar 20, 2017 | 386.18 | 393.84 | 383.06 | 392.54 | 50,227 | -0.73(-0.19%) |
Mar 17, 2017 | 390.79 | 394.41 | 390.79 | 393.27 | 204,690 | +3.18(+0.82%) |
Mar 16, 2017 | 390.34 | 392.88 | 388.37 | 390.08 | 46,814 | -0.17(-0.04%) |
Mar 15, 2017 | 387.01 | 393.34 | 384.99 | 390.26 | 51,261 | +3.75(+0.97%) |
Mar 14, 2017 | 384.38 | 387.23 | 382.42 | 386.51 | 45,781 | +0.95(+0.25%) |
Mar 13, 2017 | 378.65 | 386.48 | 376.74 | 385.56 | 58,052 | +6.84(+1.81%) |
Mar 10, 2017 | 376.87 | 379.36 | 373.53 | 378.71 | 36,214 | +2.76(+0.73%) |
Mar 09, 2017 | 375.70 | 379.89 | 374.62 | 375.95 | 39,724 | -0.42(-0.11%) |
Mar 08, 2017 | 374.86 | 379.47 | 374.79 | 376.37 | 31,395 | +2.63(+0.70%) |
Mar 07, 2017 | 377.49 | 378.03 | 372.97 | 373.74 | 35,027 | -3.75(-0.99%) |
Mar 06, 2017 | 376.20 | 380.06 | 373.37 | 377.49 | 29,034 | -0.07(-0.02%) |
Mar 03, 2017 | 377.55 | 378.39 | 375.37 | 377.56 | 21,743 | -0.04(-0.01%) |
Mar 02, 2017 | 379.46 | 381.25 | 376.46 | 377.61 | 27,088 | -3.57(-0.94%) |