Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 949.05 | 951.26 | 935.49 | 939.75 | 0 | -8.30(-0.88%) |
May 30, 2017 | 946.44 | 953.56 | 943.69 | 948.05 | 0 | -0.21(-0.02%) |
May 26, 2017 | 950.26 | 953.07 | 946.00 | 948.26 | 0 | -2.02(-0.21%) |
May 25, 2017 | 951.55 | 955.92 | 946.08 | 950.28 | 0 | +0.66(+0.07%) |
May 24, 2017 | 954.27 | 956.18 | 944.89 | 949.62 | 0 | -3.79(-0.40%) |
May 23, 2017 | 954.06 | 958.96 | 946.34 | 953.41 | 0 | +4.38(+0.46%) |
May 22, 2017 | 948.85 | 954.18 | 941.34 | 949.03 | 0 | +3.98(+0.42%) |
May 19, 2017 | 944.42 | 951.84 | 938.97 | 945.05 | 0 | +7.23(+0.77%) |
May 18, 2017 | 931.09 | 944.37 | 926.82 | 937.83 | 0 | +2.98(+0.32%) |
May 17, 2017 | 955.23 | 956.67 | 931.03 | 934.85 | 0 | -29.30(-3.04%) |
May 16, 2017 | 968.09 | 969.78 | 959.95 | 964.15 | 0 | -2.11(-0.22%) |
May 15, 2017 | 965.39 | 970.78 | 961.70 | 966.26 | 0 | +2.79(+0.29%) |
May 12, 2017 | 960.31 | 966.20 | 955.34 | 963.47 | 0 | +3.48(+0.36%) |
May 11, 2017 | 957.91 | 964.18 | 950.78 | 959.99 | 0 | -1.78(-0.18%) |
May 10, 2017 | 960.20 | 965.64 | 954.13 | 961.77 | 0 | -0.81(-0.08%) |
May 09, 2017 | 965.15 | 970.75 | 959.16 | 962.58 | 0 | +0.05(+0.00%) |
May 08, 2017 | 951.90 | 967.39 | 948.27 | 962.53 | 0 | +11.48(+1.21%) |
May 05, 2017 | 944.59 | 953.92 | 940.57 | 951.05 | 0 | +8.62(+0.91%) |
May 04, 2017 | 944.66 | 948.51 | 937.01 | 942.44 | 0 | -0.98(-0.10%) |
May 03, 2017 | 936.37 | 947.45 | 929.62 | 943.41 | 0 | -0.62(-0.07%) |
May 02, 2017 | 944.35 | 947.76 | 938.27 | 944.04 | 0 | +3.00(+0.32%) |
May 01, 2017 | 937.76 | 946.99 | 932.91 | 941.03 | 0 | +9.44(+1.01%) |
Apr 28, 2017 | 935.92 | 939.20 | 928.20 | 931.60 | 0 | -3.84(-0.41%) |
Apr 27, 2017 | 939.39 | 941.35 | 930.62 | 935.43 | 0 | -0.77(-0.08%) |
Apr 26, 2017 | 938.45 | 943.23 | 932.64 | 936.20 | 0 | -1.63(-0.17%) |
Apr 25, 2017 | 936.04 | 943.72 | 933.64 | 937.83 | 0 | +6.97(+0.75%) |
Apr 24, 2017 | 929.76 | 935.60 | 926.03 | 930.87 | 0 | +12.80(+1.39%) |
Apr 21, 2017 | 922.47 | 925.21 | 914.96 | 918.07 | 0 | -5.13(-0.56%) |
Apr 20, 2017 | 916.10 | 926.43 | 913.44 | 923.20 | 0 | +11.24(+1.23%) |
Apr 19, 2017 | 918.72 | 922.00 | 910.20 | 911.97 | 0 | -2.06(-0.23%) |
Apr 18, 2017 | 915.90 | 920.20 | 909.81 | 914.02 | 0 | -3.03(-0.33%) |
Apr 17, 2017 | 910.07 | 918.33 | 906.48 | 917.05 | 0 | +9.38(+1.03%) |
Apr 13, 2017 | 914.21 | 921.52 | 907.38 | 907.67 | 0 | -10.24(-1.12%) |
Apr 12, 2017 | 920.19 | 924.06 | 913.06 | 917.92 | 0 | -3.65(-0.40%) |
Apr 11, 2017 | 925.16 | 927.48 | 910.94 | 921.57 | 0 | -6.15(-0.66%) |
Apr 10, 2017 | 931.15 | 934.68 | 924.87 | 927.71 | 0 | -2.32(-0.25%) |
Apr 07, 2017 | 931.05 | 936.18 | 927.36 | 930.03 | 0 | -3.01(-0.32%) |
Apr 06, 2017 | 934.16 | 939.56 | 928.15 | 933.04 | 0 | -1.83(-0.20%) |
Apr 05, 2017 | 943.05 | 948.57 | 933.59 | 934.88 | 0 | -6.31(-0.67%) |
Apr 04, 2017 | 934.99 | 942.59 | 932.28 | 941.19 | 0 | +1.43(+0.15%) |
Apr 03, 2017 | 941.18 | 944.68 | 931.94 | 939.76 | 0 | -1.24(-0.13%) |
Mar 31, 2017 | 943.68 | 947.60 | 938.32 | 941.00 | 0 | -3.98(-0.42%) |
Mar 30, 2017 | 940.57 | 948.66 | 937.57 | 944.98 | 0 | +4.59(+0.49%) |
Mar 29, 2017 | 941.55 | 946.03 | 936.52 | 940.38 | 0 | -1.85(-0.20%) |
Mar 28, 2017 | 929.43 | 945.59 | 927.27 | 942.23 | 0 | +12.04(+1.29%) |
Mar 27, 2017 | 920.01 | 933.14 | 914.82 | 930.19 | 0 | -1.80(-0.19%) |
Mar 24, 2017 | 934.16 | 938.62 | 926.58 | 931.99 | 0 | +1.52(+0.16%) |
Mar 23, 2017 | 931.22 | 938.52 | 926.63 | 930.47 | 0 | -1.11(-0.12%) |
Mar 22, 2017 | 926.71 | 936.09 | 921.16 | 931.58 | 0 | +1.88(+0.20%) |
Mar 21, 2017 | 952.48 | 955.49 | 927.59 | 929.70 | 0 | -19.27(-2.03%) |
Mar 20, 2017 | 949.60 | 954.57 | 944.66 | 948.97 | 0 | -1.36(-0.14%) |
Mar 17, 2017 | 957.08 | 958.14 | 948.32 | 950.33 | 0 | -4.75(-0.50%) |
Mar 16, 2017 | 954.91 | 959.73 | 951.23 | 955.08 | 0 | +1.64(+0.17%) |
Mar 15, 2017 | 949.45 | 958.49 | 944.28 | 953.44 | 0 | +6.18(+0.65%) |
Mar 14, 2017 | 947.27 | 950.64 | 942.86 | 947.26 | 0 | -1.40(-0.15%) |
Mar 13, 2017 | 947.54 | 951.66 | 944.89 | 948.66 | 0 | -0.46(-0.05%) |
Mar 10, 2017 | 949.92 | 952.77 | 943.61 | 949.12 | 0 | +4.03(+0.43%) |
Mar 09, 2017 | 944.16 | 947.79 | 937.22 | 945.09 | 0 | +1.89(+0.20%) |
Mar 08, 2017 | 947.51 | 951.74 | 941.42 | 943.20 | 0 | -2.38(-0.25%) |
Mar 07, 2017 | 944.16 | 949.05 | 940.85 | 945.57 | 0 | -0.94(-0.10%) |
Mar 06, 2017 | 946.31 | 949.77 | 940.90 | 946.51 | 0 | -3.88(-0.41%) |
Mar 03, 2017 | 947.38 | 953.57 | 944.30 | 950.39 | 0 | +3.36(+0.35%) |
Mar 02, 2017 | 954.72 | 957.49 | 944.46 | 947.03 | 0 | -6.78(-0.71%) |