Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 504.18 | 510.48 | 501.23 | 509.21 | 6,503 | +5.68(+1.13%) |
May 30, 2017 | 507.69 | 509.03 | 503.35 | 503.54 | 4,496 | -2.21(-0.44%) |
May 26, 2017 | 506.58 | 506.81 | 503.90 | 505.75 | 4,096 | +2.12(+0.42%) |
May 25, 2017 | 498.46 | 505.80 | 495.41 | 503.63 | 4,076 | +3.51(+0.70%) |
May 24, 2017 | 495.69 | 500.12 | 495.69 | 500.12 | 3,052 | +3.51(+0.71%) |
May 23, 2017 | 492.64 | 497.86 | 489.23 | 496.61 | 5,120 | +1.85(+0.37%) |
May 22, 2017 | 492.00 | 497.19 | 492.00 | 494.77 | 6,784 | +0.46(+0.09%) |
May 19, 2017 | 494.95 | 496.43 | 492.83 | 494.31 | 6,197 | -1.94(-0.39%) |
May 18, 2017 | 491.54 | 496.75 | 491.54 | 496.24 | 5,533 | +2.26(+0.46%) |
May 17, 2017 | 497.54 | 499.11 | 493.98 | 493.98 | 5,744 | -3.83(-0.77%) |
May 16, 2017 | 501.00 | 501.00 | 495.69 | 497.81 | 6,302 | -3.78(-0.75%) |
May 15, 2017 | 501.27 | 503.31 | 498.46 | 501.60 | 3,087 | +3.14(+0.63%) |
May 12, 2017 | 489.74 | 500.35 | 489.74 | 498.46 | 5,630 | +9.42(+1.93%) |
May 11, 2017 | 473.95 | 489.04 | 472.29 | 489.04 | 8,134 | +18.28(+3.88%) |
May 10, 2017 | 475.38 | 475.38 | 467.40 | 470.77 | 7,209 | -2.17(-0.46%) |
May 09, 2017 | 479.67 | 479.67 | 472.94 | 472.94 | 1,892 | -4.85(-1.01%) |
May 08, 2017 | 480.00 | 480.00 | 476.81 | 477.78 | 3,190 | +1.89(+0.40%) |
May 05, 2017 | 477.83 | 477.83 | 474.04 | 475.89 | 3,335 | -0.60(-0.13%) |
May 04, 2017 | 480.41 | 480.41 | 475.84 | 476.49 | 4,258 | -2.81(-0.59%) |
May 03, 2017 | 479.21 | 480.69 | 477.74 | 479.31 | 3,813 | +0.74(+0.15%) |
May 02, 2017 | 477.69 | 480.04 | 477.69 | 478.57 | 3,620 | +0.92(+0.19%) |
May 01, 2017 | 479.04 | 480.00 | 477.50 | 477.64 | 4,648 | +0.32(+0.07%) |
Apr 28, 2017 | 476.21 | 478.52 | 471.37 | 477.32 | 6,585 | +4.52(+0.96%) |
Apr 27, 2017 | 470.86 | 477.76 | 470.86 | 472.80 | 5,933 | -0.60(-0.13%) |
Apr 26, 2017 | 474.55 | 474.55 | 471.74 | 473.40 | 4,565 | -0.92(-0.19%) |
Apr 25, 2017 | 468.55 | 474.32 | 468.55 | 474.32 | 6,105 | +5.40(+1.15%) |
Apr 24, 2017 | 465.46 | 469.06 | 465.46 | 468.92 | 4,147 | +4.25(+0.91%) |
Apr 21, 2017 | 460.01 | 466.01 | 455.86 | 464.67 | 5,528 | +5.91(+1.29%) |
Apr 20, 2017 | 452.31 | 459.78 | 452.31 | 458.77 | 6,396 | +6.42(+1.42%) |
Apr 19, 2017 | 446.17 | 457.01 | 442.06 | 452.35 | 8,347 | +9.00(+2.03%) |
Apr 18, 2017 | 444.64 | 444.64 | 440.68 | 443.35 | 10,582 | +0.92(+0.21%) |
Apr 17, 2017 | 441.32 | 443.54 | 440.72 | 442.43 | 3,690 | +1.38(+0.31%) |
Apr 13, 2017 | 443.07 | 443.07 | 433.43 | 441.04 | 4,552 | -1.52(-0.34%) |
Apr 12, 2017 | 445.48 | 445.48 | 439.43 | 442.57 | 7,114 | -3.05(-0.68%) |
Apr 11, 2017 | 439.57 | 445.61 | 438.46 | 445.61 | 6,327 | +7.43(+1.70%) |
Apr 10, 2017 | 431.49 | 439.75 | 431.49 | 438.18 | 7,503 | +7.15(+1.66%) |
Apr 07, 2017 | 427.36 | 431.03 | 424.75 | 431.03 | 15,670 | +6.09(+1.43%) |
Apr 06, 2017 | 428.03 | 428.03 | 424.15 | 424.94 | 6,542 | -3.55(-0.83%) |
Apr 05, 2017 | 428.49 | 432.18 | 424.89 | 428.49 | 7,147 | -2.21(-0.51%) |
Apr 04, 2017 | 434.21 | 434.95 | 427.98 | 430.70 | 9,348 | -3.69(-0.85%) |
Apr 03, 2017 | 432.23 | 438.30 | 432.23 | 434.40 | 9,505 | +2.22(+0.51%) |
Mar 31, 2017 | 430.11 | 432.18 | 429.23 | 432.18 | 7,762 | +0.65(+0.15%) |
Mar 30, 2017 | 428.03 | 431.54 | 427.34 | 431.54 | 6,223 | +4.62(+1.08%) |
Mar 29, 2017 | 430.06 | 430.06 | 426.60 | 426.92 | 4,316 | -2.68(-0.62%) |
Mar 28, 2017 | 434.86 | 434.86 | 429.60 | 429.60 | 1,927 | -3.00(-0.69%) |
Mar 27, 2017 | 433.98 | 434.33 | 431.72 | 432.60 | 2,880 | +0.32(+0.07%) |
Mar 24, 2017 | 436.61 | 437.17 | 432.27 | 432.27 | 2,376 | -4.85(-1.11%) |
Mar 23, 2017 | 432.46 | 437.63 | 432.46 | 437.12 | 7,365 | +6.37(+1.48%) |
Mar 22, 2017 | 435.23 | 435.23 | 430.48 | 430.75 | 2,414 | -3.41(-0.79%) |
Mar 21, 2017 | 440.54 | 440.54 | 434.17 | 434.17 | 3,011 | -6.92(-1.57%) |
Mar 20, 2017 | 435.46 | 444.37 | 435.46 | 441.09 | 5,905 | +7.61(+1.76%) |
Mar 17, 2017 | 427.43 | 437.54 | 427.43 | 433.48 | 13,825 | +4.15(+0.97%) |
Mar 16, 2017 | 429.97 | 430.15 | 429.16 | 429.32 | 4,245 | -0.83(-0.19%) |
Mar 15, 2017 | 430.98 | 430.98 | 428.31 | 430.15 | 2,775 | +4.34(+1.02%) |
Mar 14, 2017 | 428.31 | 428.31 | 423.74 | 425.81 | 3,048 | -2.54(-0.59%) |
Mar 13, 2017 | 431.07 | 431.07 | 427.70 | 428.35 | 2,641 | -0.05(-0.01%) |
Mar 10, 2017 | 442.07 | 442.07 | 428.40 | 428.40 | 6,005 | -4.37(-1.01%) |
Mar 09, 2017 | 436.92 | 436.92 | 432.77 | 432.77 | 2,413 | -1.89(-0.43%) |
Mar 08, 2017 | 431.57 | 434.85 | 431.57 | 434.66 | 2,958 | -0.60(-0.14%) |
Mar 07, 2017 | 436.82 | 439.45 | 423.80 | 435.26 | 4,846 | -5.62(-1.27%) |
Mar 06, 2017 | 446.68 | 446.68 | 440.42 | 440.88 | 1,984 | -10.18(-2.26%) |
Mar 03, 2017 | 451.98 | 451.98 | 451.05 | 451.05 | 1,960 | -2.81(-0.62%) |
Mar 02, 2017 | 449.76 | 454.32 | 449.76 | 453.86 | 3,599 | -0.51(-0.11%) |