Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 313.00 | 316.00 | 307.00 | 312.00 | 34,810 | +2.00(+0.65%) |
Jun 29, 2017 | 305.00 | 312.00 | 299.00 | 310.00 | 39,649 | +9.00(+2.99%) |
Jun 28, 2017 | 297.00 | 305.93 | 291.00 | 301.00 | 73,622 | +5.00(+1.69%) |
Jun 27, 2017 | 302.00 | 308.00 | 296.00 | 296.00 | 53,627 | -4.00(-1.33%) |
Jun 26, 2017 | 301.00 | 305.50 | 296.50 | 300.00 | 41,319 | +0.00(+0.00%) |
Jun 23, 2017 | 298.00 | 304.00 | 294.00 | 300.00 | 68,799 | +6.00(+2.04%) |
Jun 22, 2017 | 304.00 | 307.00 | 294.00 | 294.00 | 35,937 | -10.00(-3.29%) |
Jun 21, 2017 | 327.00 | 327.00 | 301.00 | 304.00 | 44,018 | -24.00(-7.32%) |
Jun 20, 2017 | 338.00 | 338.00 | 323.00 | 328.00 | 36,124 | -18.00(-5.20%) |
Jun 19, 2017 | 345.00 | 347.00 | 335.00 | 346.00 | 35,644 | +3.00(+0.87%) |
Jun 16, 2017 | 328.00 | 348.00 | 327.00 | 343.00 | 68,053 | +14.00(+4.26%) |
Jun 15, 2017 | 332.00 | 339.00 | 324.00 | 329.00 | 27,611 | -9.00(-2.66%) |
Jun 14, 2017 | 352.00 | 352.00 | 333.50 | 338.00 | 27,935 | -17.00(-4.79%) |
Jun 13, 2017 | 343.00 | 359.38 | 343.00 | 355.00 | 44,443 | +11.00(+3.20%) |
Jun 12, 2017 | 345.00 | 351.00 | 338.50 | 344.00 | 46,515 | +5.00(+1.47%) |
Jun 09, 2017 | 321.00 | 346.00 | 318.00 | 339.00 | 48,631 | +19.00(+5.94%) |
Jun 08, 2017 | 321.00 | 330.00 | 317.00 | 320.00 | 43,953 | -3.00(-0.93%) |
Jun 07, 2017 | 341.00 | 348.00 | 319.00 | 323.00 | 49,529 | -20.00(-5.83%) |
Jun 06, 2017 | 337.00 | 347.00 | 330.00 | 343.00 | 33,051 | +4.00(+1.18%) |
Jun 05, 2017 | 328.00 | 341.50 | 328.00 | 339.00 | 40,662 | +8.00(+2.42%) |
Jun 02, 2017 | 329.00 | 336.00 | 322.00 | 331.00 | 31,311 | -2.00(-0.60%) |
Jun 01, 2017 | 327.00 | 336.00 | 321.00 | 333.00 | 24,545 | +8.00(+2.46%) |
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%) |