Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 319.00 | 330.00 | 314.00 | 325.00 | 32,422 | -2.00(-0.61%) |
May 30, 2017 | 327.00 | 330.00 | 322.00 | 327.00 | 29,378 | -3.00(-0.91%) |
May 26, 2017 | 323.00 | 332.00 | 319.00 | 330.00 | 18,934 | +7.00(+2.17%) |
May 25, 2017 | 335.00 | 343.00 | 321.00 | 323.00 | 35,089 | -13.80(-4.10%) |
May 24, 2017 | 342.00 | 348.00 | 334.00 | 336.80 | 28,194 | -6.20(-1.81%) |
May 23, 2017 | 341.00 | 346.00 | 336.00 | 343.00 | 24,177 | +3.00(+0.88%) |
May 22, 2017 | 348.00 | 350.00 | 338.00 | 340.00 | 28,742 | -4.00(-1.16%) |
May 19, 2017 | 334.00 | 347.00 | 334.00 | 344.00 | 36,179 | +13.00(+3.93%) |
May 18, 2017 | 318.00 | 336.50 | 314.00 | 331.00 | 54,165 | +11.00(+3.44%) |
May 17, 2017 | 328.00 | 332.00 | 320.00 | 320.00 | 56,905 | -13.00(-3.90%) |
May 16, 2017 | 335.00 | 336.00 | 327.00 | 333.00 | 39,484 | +5.00(+1.52%) |
May 15, 2017 | 327.00 | 331.50 | 321.50 | 328.00 | 34,753 | +13.00(+4.13%) |
May 12, 2017 | 323.00 | 325.00 | 315.00 | 315.00 | 30,699 | -8.00(-2.48%) |
May 11, 2017 | 322.00 | 329.00 | 319.00 | 323.00 | 59,097 | +4.00(+1.25%) |
May 10, 2017 | 315.00 | 323.00 | 314.00 | 319.00 | 37,808 | +8.00(+2.57%) |
May 09, 2017 | 315.00 | 315.00 | 306.00 | 311.00 | 34,191 | -4.00(-1.27%) |
May 08, 2017 | 309.00 | 318.00 | 308.00 | 315.00 | 47,249 | +5.00(+1.61%) |
May 05, 2017 | 296.00 | 315.00 | 295.00 | 310.00 | 82,821 | +15.00(+5.08%) |
May 04, 2017 | 308.00 | 310.00 | 292.00 | 295.00 | 86,821 | -18.00(-5.75%) |
May 03, 2017 | 312.00 | 315.00 | 305.00 | 313.00 | 60,221 | +0.00(+0.00%) |
May 02, 2017 | 325.00 | 330.00 | 310.00 | 313.00 | 105,873 | -10.00(-3.10%) |
May 01, 2017 | 335.00 | 335.00 | 318.00 | 323.00 | 115,814 | -15.00(-4.44%) |
Apr 28, 2017 | 372.00 | 372.00 | 332.50 | 338.00 | 114,015 | -24.00(-6.63%) |
Apr 27, 2017 | 376.00 | 378.50 | 356.00 | 362.00 | 137,794 | -21.00(-5.48%) |
Apr 26, 2017 | 375.00 | 393.00 | 375.00 | 383.00 | 45,486 | +4.00(+1.06%) |
Apr 25, 2017 | 373.00 | 381.00 | 370.00 | 379.00 | 49,077 | +10.00(+2.71%) |
Apr 24, 2017 | 369.00 | 373.00 | 366.00 | 369.00 | 31,319 | +5.00(+1.37%) |
Apr 21, 2017 | 364.00 | 368.00 | 356.50 | 364.00 | 48,188 | +0.00(+0.00%) |
Apr 20, 2017 | 372.00 | 375.00 | 349.00 | 364.00 | 85,122 | -7.00(-1.89%) |
Apr 19, 2017 | 390.00 | 391.00 | 366.00 | 371.00 | 57,943 | -19.00(-4.87%) |
Apr 18, 2017 | 394.00 | 398.00 | 384.50 | 390.00 | 43,838 | -10.00(-2.50%) |
Apr 17, 2017 | 401.00 | 404.50 | 395.00 | 400.00 | 59,849 | -6.00(-1.48%) |
Apr 13, 2017 | 418.00 | 418.00 | 402.00 | 406.00 | 44,262 | -11.00(-2.64%) |
Apr 12, 2017 | 429.00 | 432.50 | 416.00 | 417.00 | 40,183 | -13.00(-3.02%) |
Apr 11, 2017 | 426.00 | 431.00 | 421.00 | 430.00 | 32,611 | +3.00(+0.70%) |
Apr 10, 2017 | 420.00 | 433.50 | 415.00 | 427.00 | 35,888 | +12.00(+2.89%) |
Apr 07, 2017 | 420.00 | 424.00 | 413.00 | 415.00 | 22,667 | -5.00(-1.19%) |
Apr 06, 2017 | 415.00 | 421.00 | 409.00 | 420.00 | 29,915 | +10.00(+2.44%) |
Apr 05, 2017 | 417.00 | 426.00 | 407.00 | 410.00 | 63,196 | +1.00(+0.24%) |
Apr 04, 2017 | 406.00 | 412.00 | 398.50 | 409.00 | 41,354 | +5.00(+1.24%) |
Apr 03, 2017 | 414.00 | 423.00 | 393.00 | 404.00 | 61,724 | -10.00(-2.42%) |
Mar 31, 2017 | 403.00 | 414.50 | 403.00 | 414.00 | 67,173 | +9.00(+2.22%) |
Mar 30, 2017 | 395.00 | 409.50 | 390.00 | 405.00 | 61,037 | +15.00(+3.85%) |
Mar 29, 2017 | 376.00 | 395.00 | 367.50 | 390.00 | 44,254 | +12.00(+3.17%) |
Mar 28, 2017 | 368.00 | 381.00 | 364.00 | 378.00 | 33,776 | +12.00(+3.28%) |
Mar 27, 2017 | 366.00 | 370.00 | 361.00 | 366.00 | 50,429 | -9.00(-2.40%) |
Mar 24, 2017 | 375.00 | 382.00 | 373.00 | 375.00 | 30,002 | +3.00(+0.81%) |
Mar 23, 2017 | 375.00 | 378.00 | 371.00 | 372.00 | 50,091 | -5.00(-1.33%) |
Mar 22, 2017 | 386.00 | 389.00 | 375.00 | 377.00 | 42,766 | -12.00(-3.08%) |
Mar 21, 2017 | 403.00 | 403.00 | 385.00 | 389.00 | 40,662 | -11.00(-2.75%) |
Mar 20, 2017 | 402.00 | 403.00 | 388.00 | 400.00 | 25,687 | -7.00(-1.72%) |
Mar 17, 2017 | 405.00 | 413.00 | 405.00 | 407.00 | 46,094 | +4.00(+0.99%) |
Mar 16, 2017 | 401.00 | 405.00 | 390.00 | 403.00 | 43,425 | +4.00(+1.00%) |
Mar 15, 2017 | 393.00 | 407.00 | 384.00 | 399.00 | 62,575 | +15.00(+3.91%) |
Mar 14, 2017 | 387.00 | 387.00 | 372.00 | 384.00 | 67,660 | -11.00(-2.78%) |
Mar 13, 2017 | 397.00 | 386.00 | 395.00 | 37,418 | +7.00(+1.80%) | |
Mar 10, 2017 | 392.00 | 395.00 | 383.00 | 388.00 | 44,781 | +3.00(+0.78%) |
Mar 09, 2017 | 395.00 | 397.00 | 378.00 | 385.00 | 64,698 | -15.00(-3.75%) |
Mar 08, 2017 | 418.00 | 420.00 | 397.00 | 400.00 | 56,491 | -20.00(-4.76%) |
Mar 07, 2017 | 431.00 | 433.00 | 419.00 | 420.00 | 43,387 | -10.00(-2.33%) |
Mar 06, 2017 | 423.00 | 432.00 | 418.00 | 430.00 | 31,125 | +5.00(+1.18%) |
Mar 03, 2017 | 432.00 | 435.00 | 424.00 | 425.00 | 36,357 | -5.00(-1.16%) |
Mar 02, 2017 | 446.00 | 451.00 | 430.00 | 430.00 | 46,096 | -22.00(-4.87%) |