Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 501.74 | 508.01 | 498.80 | 506.75 | 6,534 | +5.65(+1.13%) |
May 30, 2017 | 505.23 | 506.56 | 500.91 | 501.10 | 4,518 | -2.20(-0.44%) |
May 26, 2017 | 504.13 | 504.36 | 501.46 | 503.30 | 4,116 | +2.11(+0.42%) |
May 25, 2017 | 496.04 | 503.35 | 493.01 | 501.19 | 4,096 | +3.49(+0.70%) |
May 24, 2017 | 493.29 | 497.70 | 493.29 | 497.70 | 3,067 | +3.49(+0.71%) |
May 23, 2017 | 490.26 | 495.45 | 486.86 | 494.21 | 5,145 | +1.84(+0.37%) |
May 22, 2017 | 489.61 | 494.78 | 489.61 | 492.37 | 6,817 | +0.46(+0.09%) |
May 19, 2017 | 492.55 | 494.02 | 490.44 | 491.91 | 6,227 | -1.93(-0.39%) |
May 18, 2017 | 489.15 | 494.34 | 489.15 | 493.84 | 5,560 | +2.25(+0.46%) |
May 17, 2017 | 495.12 | 496.69 | 491.59 | 491.59 | 5,772 | -3.81(-0.77%) |
May 16, 2017 | 498.57 | 498.57 | 493.29 | 495.40 | 6,333 | -3.77(-0.75%) |
May 15, 2017 | 498.85 | 500.87 | 496.04 | 499.17 | 3,102 | +3.12(+0.63%) |
May 12, 2017 | 487.36 | 497.93 | 487.36 | 496.04 | 5,657 | +9.37(+1.93%) |
May 11, 2017 | 471.65 | 486.67 | 470.00 | 486.67 | 8,174 | +18.19(+3.88%) |
May 10, 2017 | 473.08 | 473.08 | 465.13 | 468.49 | 7,244 | -2.16(-0.46%) |
May 09, 2017 | 477.35 | 477.35 | 470.64 | 470.64 | 1,901 | -4.82(-1.01%) |
May 08, 2017 | 477.67 | 477.67 | 474.50 | 475.47 | 3,205 | +1.88(+0.40%) |
May 05, 2017 | 475.51 | 475.51 | 471.75 | 473.58 | 3,351 | -0.60(-0.13%) |
May 04, 2017 | 478.08 | 478.08 | 473.54 | 474.18 | 4,279 | -2.80(-0.59%) |
May 03, 2017 | 476.89 | 478.36 | 475.42 | 476.98 | 3,831 | +0.73(+0.15%) |
May 02, 2017 | 475.38 | 477.72 | 475.38 | 476.25 | 3,638 | +0.92(+0.19%) |
May 01, 2017 | 476.72 | 477.67 | 475.19 | 475.33 | 4,671 | +0.32(+0.07%) |
Apr 28, 2017 | 473.90 | 476.20 | 469.08 | 475.01 | 6,617 | +4.50(+0.96%) |
Apr 27, 2017 | 468.58 | 475.44 | 468.58 | 470.51 | 5,962 | -0.60(-0.13%) |
Apr 26, 2017 | 472.25 | 472.25 | 469.45 | 471.10 | 4,587 | -0.92(-0.19%) |
Apr 25, 2017 | 466.28 | 472.02 | 466.28 | 472.02 | 6,135 | +5.37(+1.15%) |
Apr 24, 2017 | 463.21 | 466.79 | 463.21 | 466.65 | 4,167 | +4.23(+0.91%) |
Apr 21, 2017 | 457.78 | 463.75 | 453.65 | 462.42 | 5,555 | +5.88(+1.29%) |
Apr 20, 2017 | 450.11 | 457.55 | 450.11 | 456.54 | 6,427 | +6.38(+1.42%) |
Apr 19, 2017 | 444.00 | 454.80 | 439.92 | 450.16 | 8,387 | +8.96(+2.03%) |
Apr 18, 2017 | 442.49 | 442.49 | 438.54 | 441.20 | 10,633 | +0.92(+0.21%) |
Apr 17, 2017 | 439.18 | 441.39 | 438.58 | 440.28 | 3,708 | +1.38(+0.31%) |
Apr 13, 2017 | 440.93 | 440.93 | 431.33 | 438.91 | 4,574 | -1.52(-0.34%) |
Apr 12, 2017 | 443.32 | 443.32 | 437.30 | 440.42 | 7,148 | -3.03(-0.68%) |
Apr 11, 2017 | 437.44 | 443.45 | 436.33 | 443.45 | 6,358 | +7.39(+1.70%) |
Apr 10, 2017 | 429.40 | 437.62 | 429.40 | 436.06 | 7,539 | +7.12(+1.66%) |
Apr 07, 2017 | 425.29 | 428.94 | 422.69 | 428.94 | 15,746 | +6.06(+1.43%) |
Apr 06, 2017 | 425.95 | 425.95 | 422.10 | 422.88 | 6,574 | -3.54(-0.83%) |
Apr 05, 2017 | 426.41 | 430.09 | 422.83 | 426.41 | 7,182 | -2.20(-0.51%) |
Apr 04, 2017 | 432.11 | 432.84 | 425.91 | 428.62 | 9,393 | -3.68(-0.85%) |
Apr 03, 2017 | 430.13 | 436.17 | 430.13 | 432.29 | 9,551 | +2.20(+0.51%) |
Mar 31, 2017 | 428.02 | 430.09 | 427.15 | 430.09 | 7,799 | +0.64(+0.15%) |
Mar 30, 2017 | 425.95 | 429.44 | 425.26 | 429.44 | 6,254 | +4.59(+1.08%) |
Mar 29, 2017 | 427.98 | 427.98 | 424.53 | 424.85 | 4,337 | -2.66(-0.62%) |
Mar 28, 2017 | 432.75 | 432.75 | 427.52 | 427.52 | 1,936 | -2.98(-0.69%) |
Mar 27, 2017 | 431.88 | 432.22 | 429.63 | 430.50 | 2,894 | +0.32(+0.07%) |
Mar 24, 2017 | 434.50 | 435.05 | 430.18 | 430.18 | 2,388 | -4.82(-1.11%) |
Mar 23, 2017 | 430.36 | 435.51 | 430.36 | 435.00 | 7,401 | +6.34(+1.48%) |
Mar 22, 2017 | 433.12 | 433.12 | 428.39 | 428.66 | 2,426 | -3.40(-0.79%) |
Mar 21, 2017 | 438.40 | 438.40 | 432.06 | 432.06 | 3,026 | -6.89(-1.57%) |
Mar 20, 2017 | 433.35 | 442.21 | 433.35 | 438.95 | 5,934 | +7.58(+1.76%) |
Mar 17, 2017 | 425.36 | 435.42 | 425.36 | 431.37 | 13,892 | +4.13(+0.97%) |
Mar 16, 2017 | 427.88 | 428.07 | 427.08 | 427.24 | 4,266 | -0.83(-0.19%) |
Mar 15, 2017 | 428.89 | 428.89 | 426.23 | 428.07 | 2,789 | +4.32(+1.02%) |
Mar 14, 2017 | 426.23 | 426.23 | 421.68 | 423.75 | 3,063 | -2.53(-0.59%) |
Mar 13, 2017 | 428.99 | 428.99 | 425.63 | 426.28 | 2,654 | -0.05(-0.01%) |
Mar 10, 2017 | 439.93 | 439.93 | 426.32 | 426.32 | 6,034 | -4.35(-1.01%) |
Mar 09, 2017 | 434.80 | 434.80 | 430.68 | 430.68 | 2,425 | -1.88(-0.43%) |
Mar 08, 2017 | 429.48 | 432.74 | 429.48 | 432.55 | 2,973 | -0.60(-0.14%) |
Mar 07, 2017 | 434.71 | 437.32 | 421.75 | 433.15 | 4,870 | -5.59(-1.27%) |
Mar 06, 2017 | 444.51 | 444.51 | 438.28 | 438.74 | 1,994 | -10.13(-2.26%) |
Mar 03, 2017 | 449.79 | 449.79 | 448.87 | 448.87 | 1,970 | -2.80(-0.62%) |
Mar 02, 2017 | 447.58 | 452.12 | 447.58 | 451.66 | 3,616 | -0.50(-0.11%) |