Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 952.20 | 947.80 | 951.10 | 0 | +3.70(+0.39%) | |
Apr 29, 2017 | 955.30 | 945.30 | 947.40 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 955.30 | 945.30 | 947.40 | 0 | +0.30(+0.03%) | |
Apr 27, 2017 | 947.60 | 945.30 | 947.10 | 0 | -4.70(-0.49%) | |
Apr 26, 2017 | 954.50 | 950.30 | 951.80 | 0 | -5.60(-0.58%) | |
Apr 25, 2017 | 957.80 | 955.60 | 957.40 | 0 | -7.90(-0.82%) | |
Apr 24, 2017 | 966.00 | 963.70 | 965.30 | 0 | -5.80(-0.60%) | |
Apr 23, 2017 | 973.50 | 968.00 | 971.10 | 0 | -3.90(-0.40%) | |
Apr 22, 2017 | 986.00 | 974.00 | 975.00 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 986.00 | 974.00 | 975.00 | 0 | -6.50(-0.66%) | |
Apr 20, 2017 | 982.40 | 980.10 | 981.50 | 0 | +11.90(+1.23%) | |
Apr 19, 2017 | 970.00 | 967.90 | 969.60 | 0 | -9.70(-0.99%) | |
Apr 18, 2017 | 981.30 | 976.70 | 979.30 | 0 | -6.00(-0.61%) | |
Apr 17, 2017 | 987.50 | 985.00 | 985.30 | 0 | +4.80(+0.49%) | |
Apr 16, 2017 | 981.50 | 977.10 | 980.50 | 0 | +4.20(+0.43%) | |
Apr 14, 2017 | 981.10 | 971.40 | 976.30 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 981.10 | 971.40 | 976.30 | 0 | +0.70(+0.07%) | |
Apr 12, 2017 | 976.40 | 973.80 | 975.60 | 0 | +3.40(+0.35%) | |
Apr 11, 2017 | 972.60 | 969.50 | 972.20 | 0 | +28.20(+2.99%) | |
Apr 10, 2017 | 944.90 | 941.60 | 944.00 | 0 | -12.90(-1.35%) | |
Apr 09, 2017 | 957.50 | 953.10 | 956.90 | 0 | +0.40(+0.04%) | |
Apr 08, 2017 | 983.00 | 951.50 | 956.50 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 983.00 | 951.50 | 956.50 | 0 | -3.50(-0.36%) | |
Apr 06, 2017 | 961.90 | 959.80 | 960.00 | 0 | -4.90(-0.51%) | |
Apr 05, 2017 | 966.00 | 963.90 | 964.90 | 0 | +2.10(+0.22%) | |
Apr 04, 2017 | 964.30 | 962.00 | 962.80 | 0 | +0.80(+0.08%) | |
Apr 03, 2017 | 962.90 | 960.10 | 962.00 | 0 | +5.70(+0.60%) | |
Apr 02, 2017 | 960.00 | 951.20 | 956.30 | 0 | +3.30(+0.35%) | |
Apr 01, 2017 | 954.00 | 942.80 | 953.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 954.00 | 942.80 | 953.00 | 0 | +3.70(+0.39%) | |
Mar 30, 2017 | 949.30 | 949.30 | 949.30 | 0 | -5.20(-0.54%) | |
Mar 29, 2017 | 955.30 | 953.20 | 954.50 | 0 | +0.90(+0.09%) | |
Mar 28, 2017 | 955.00 | 952.30 | 953.60 | 0 | -13.90(-1.44%) | |
Mar 27, 2017 | 970.20 | 967.50 | 967.50 | 0 | -3.50(-0.36%) | |
Mar 26, 2017 | 971.00 | 964.40 | 971.00 | 0 | +6.00(+0.62%) | |
Mar 25, 2017 | 970.20 | 957.20 | 965.00 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 970.20 | 957.20 | 965.00 | 0 | +2.50(+0.26%) | |
Mar 23, 2017 | 963.10 | 961.20 | 962.50 | 0 | -0.80(-0.08%) | |
Mar 22, 2017 | 965.00 | 962.40 | 963.30 | 0 | -9.20(-0.95%) | |
Mar 21, 2017 | 974.00 | 971.20 | 972.50 | 0 | -0.40(-0.04%) | |
Mar 20, 2017 | 972.90 | 971.40 | 972.90 | 0 | +6.60(+0.68%) | |
Mar 19, 2017 | 967.80 | 963.60 | 966.30 | 0 | +0.20(+0.02%) | |
Mar 18, 2017 | 966.60 | 953.60 | 966.10 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 966.60 | 953.60 | 966.10 | 0 | +6.60(+0.69%) | |
Mar 16, 2017 | 960.40 | 958.30 | 959.50 | 0 | +4.10(+0.43%) | |
Mar 15, 2017 | 955.90 | 953.30 | 955.40 | 0 | +17.20(+1.83%) | |
Mar 14, 2017 | 939.60 | 937.80 | 938.20 | 0 | -0.50(-0.05%) | |
Mar 13, 2017 | 941.40 | 937.10 | 938.70 | 0 | -3.30(-0.35%) | |
Mar 12, 2017 | 945.00 | 941.80 | 942.00 | 0 | -2.00(-0.21%) | |
Mar 11, 2017 | 948.00 | 935.50 | 944.00 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 948.00 | 935.50 | 944.00 | 0 | +6.60(+0.70%) | |
Mar 09, 2017 | 937.70 | 936.50 | 937.40 | 0 | -11.90(-1.25%) | |
Mar 08, 2017 | 950.10 | 949.00 | 949.30 | 0 | -14.40(-1.49%) | |
Mar 07, 2017 | 964.50 | 962.00 | 963.70 | 0 | -17.70(-1.80%) | |
Mar 06, 2017 | 981.60 | 980.50 | 981.40 | 0 | -19.30(-1.93%) | |
Mar 05, 2017 | 1004 | 999.30 | 1001 | 0 | -0.30(-0.03%) | |
Mar 04, 2017 | 1001 | 985.50 | 1001 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 1001 | 985.50 | 1001 | 0 | +6.90(+0.69%) | |
Mar 02, 2017 | 994.10 | 0 | -22.60(-2.22%) | |||
Mar 01, 2017 | 1019 | 1017 | 1017 | 0 | -8.90(-0.87%) | |
Feb 28, 2017 | 1027 | 1025 | 1026 | 0 | -8.70(-0.84%) | |
Feb 27, 2017 | 1034 | 1032 | 1034 | 0 | +6.00(+0.58%) | |
Feb 26, 2017 | 1029 | 1028 | 1028 | 0 | -3.20(-0.31%) | |
Feb 25, 2017 | 1032 | 1011 | 1032 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 1032 | 1011 | 1032 | 0 | +2.80(+0.27%) | |
Feb 23, 2017 | 1029 | 0 | +22.00(+2.19%) | |||
Feb 22, 2017 | 1007 | 1005 | 1007 | 0 | +2.20(+0.22%) | |
Feb 21, 2017 | 1006 | 1004 | 1004 | 0 | -1.60(-0.16%) | |
Feb 20, 2017 | 1009 | 1000 | 1006 | 0 | -1.10(-0.11%) | |
Feb 19, 2017 | 1008 | 1005 | 1007 | 0 | +0.90(+0.09%) | |
Feb 18, 2017 | 1019 | 1004 | 1006 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 1019 | 1004 | 1006 | 0 | +0.30(+0.03%) | |
Feb 16, 2017 | 1006 | 0 | -7.20(-0.71%) | |||
Feb 15, 2017 | 1014 | 1012 | 1013 | 0 | +9.00(+0.90%) | |
Feb 14, 2017 | 1005 | 1004 | 1004 | 0 | +2.30(+0.23%) | |
Feb 13, 2017 | 1002 | 1001 | 1002 | 0 | -9.30(-0.92%) | |
Feb 12, 2017 | 1012 | 1009 | 1011 | 0 | -3.00(-0.30%) | |
Feb 11, 2017 | 1018 | 993.10 | 1014 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 1018 | 993.10 | 1014 | 0 | +2.50(+0.25%) | |
Feb 09, 2017 | 1012 | 0 | -6.60(-0.65%) | |||
Feb 08, 2017 | 1020 | 1018 | 1018 | 0 | +10.20(+1.01%) | |
Feb 07, 2017 | 1010 | 1008 | 1008 | 0 | -9.40(-0.92%) | |
Feb 06, 2017 | 1018 | 1017 | 1018 | 0 | +12.10(+1.20%) | |
Feb 05, 2017 | 1010 | 1005 | 1005 | 0 | -1.00(-0.10%) | |
Feb 04, 2017 | 1008 | 988.00 | 1006 | 0 | +0.00(+0.00%) | |
Feb 03, 2017 | 1008 | 988.00 | 1006 | 0 | -0.30(-0.03%) | |
Feb 02, 2017 | 1007 | 0 | +4.80(+0.48%) |