Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 970.75 | 977.87 | 969.94 | 977.25 | 37,670 | +9.00(+0.93%) |
May 30, 2017 | 967.80 | 969.76 | 963.23 | 968.25 | 103,227 | +0.68(+0.07%) |
May 26, 2017 | 983.55 | 984.40 | 966.21 | 967.57 | 33,181 | -21.94(-2.22%) |
May 25, 2017 | 981.51 | 990.03 | 978.85 | 989.51 | 29,973 | +10.84(+1.11%) |
May 24, 2017 | 967.80 | 978.81 | 967.80 | 978.67 | 29,267 | +12.05(+1.25%) |
May 23, 2017 | 955.40 | 967.97 | 953.65 | 966.62 | 28,030 | +10.11(+1.06%) |
May 22, 2017 | 954.25 | 958.94 | 954.25 | 956.51 | 20,387 | +2.61(+0.27%) |
May 19, 2017 | 959.03 | 960.41 | 952.52 | 953.90 | 21,681 | -3.02(-0.32%) |
May 18, 2017 | 942.89 | 958.50 | 942.89 | 956.92 | 34,396 | +13.59(+1.44%) |
May 17, 2017 | 938.80 | 945.00 | 936.95 | 943.33 | 41,815 | -1.27(-0.13%) |
May 16, 2017 | 956.99 | 956.99 | 944.60 | 944.60 | 18,457 | -12.11(-1.27%) |
May 15, 2017 | 945.61 | 958.29 | 945.20 | 956.71 | 31,784 | +9.60(+1.01%) |
May 12, 2017 | 952.71 | 961.52 | 946.96 | 947.11 | 25,688 | -14.70(-1.53%) |
May 11, 2017 | 956.12 | 963.28 | 952.08 | 961.81 | 23,149 | +3.85(+0.40%) |
May 10, 2017 | 961.91 | 965.35 | 957.96 | 957.96 | 21,158 | -3.78(-0.39%) |
May 09, 2017 | 961.70 | 972.32 | 960.80 | 961.74 | 25,971 | -1.74(-0.18%) |
May 08, 2017 | 972.90 | 975.48 | 961.80 | 963.48 | 21,125 | -6.75(-0.70%) |
May 05, 2017 | 968.31 | 972.61 | 966.83 | 970.23 | 26,240 | +1.41(+0.15%) |
May 04, 2017 | 963.13 | 969.88 | 963.13 | 968.82 | 36,027 | +4.84(+0.50%) |
May 03, 2017 | 964.53 | 967.01 | 960.00 | 963.98 | 25,012 | -0.99(-0.10%) |
May 02, 2017 | 974.77 | 976.16 | 962.88 | 964.97 | 29,771 | -9.81(-1.01%) |
May 01, 2017 | 976.00 | 979.35 | 971.43 | 974.78 | 25,130 | +5.18(+0.53%) |
Apr 28, 2017 | 983.51 | 984.86 | 968.45 | 969.60 | 28,361 | -14.69(-1.49%) |
Apr 27, 2017 | 962.05 | 991.31 | 962.05 | 984.29 | 29,567 | +6.28(+0.64%) |
Apr 26, 2017 | 977.13 | 984.26 | 975.13 | 978.01 | 29,296 | -2.31(-0.24%) |
Apr 25, 2017 | 977.80 | 982.71 | 975.00 | 980.32 | 26,973 | +6.24(+0.64%) |
Apr 24, 2017 | 971.31 | 976.38 | 968.13 | 974.08 | 29,308 | +4.80(+0.50%) |
Apr 21, 2017 | 967.90 | 970.01 | 965.00 | 969.28 | 18,500 | +2.00(+0.21%) |
Apr 20, 2017 | 970.00 | 970.00 | 964.49 | 967.28 | 26,035 | +1.39(+0.14%) |
Apr 19, 2017 | 969.74 | 969.74 | 964.01 | 965.89 | 25,257 | -2.27(-0.23%) |
Apr 18, 2017 | 968.70 | 969.79 | 963.61 | 968.16 | 26,128 | -1.84(-0.19%) |
Apr 17, 2017 | 965.09 | 970.00 | 962.47 | 970.00 | 25,216 | +8.18(+0.85%) |
Apr 13, 2017 | 965.00 | 969.47 | 961.18 | 961.82 | 27,486 | -4.86(-0.50%) |
Apr 12, 2017 | 965.21 | 971.30 | 958.60 | 966.68 | 37,391 | -1.66(-0.17%) |
Apr 11, 2017 | 978.99 | 978.99 | 965.21 | 968.34 | 43,572 | -8.46(-0.87%) |
Apr 10, 2017 | 970.07 | 978.00 | 969.30 | 976.80 | 16,541 | +2.50(+0.26%) |
Apr 07, 2017 | 967.41 | 979.11 | 961.67 | 974.30 | 41,070 | +4.18(+0.43%) |
Apr 06, 2017 | 969.94 | 973.30 | 965.01 | 970.12 | 23,621 | -1.99(-0.20%) |
Apr 05, 2017 | 988.99 | 990.50 | 970.85 | 972.11 | 41,613 | -15.82(-1.60%) |
Apr 04, 2017 | 972.42 | 988.79 | 969.15 | 987.93 | 40,880 | +15.81(+1.63%) |
Apr 03, 2017 | 978.79 | 979.85 | 964.00 | 972.12 | 36,582 | -3.74(-0.38%) |
Mar 31, 2017 | 970.01 | 979.66 | 968.65 | 975.86 | 28,895 | +6.38(+0.66%) |
Mar 30, 2017 | 964.51 | 970.16 | 964.51 | 969.48 | 18,630 | +5.48(+0.57%) |
Mar 29, 2017 | 959.55 | 967.44 | 959.35 | 964.00 | 28,909 | +3.93(+0.41%) |
Mar 28, 2017 | 955.02 | 961.70 | 951.93 | 960.07 | 28,427 | +5.42(+0.57%) |
Mar 27, 2017 | 946.55 | 957.80 | 942.31 | 954.65 | 30,988 | +5.49(+0.58%) |
Mar 24, 2017 | 953.50 | 958.01 | 947.00 | 949.16 | 30,507 | -4.75(-0.50%) |
Mar 23, 2017 | 950.50 | 966.08 | 950.50 | 953.91 | 117,246 | +0.89(+0.09%) |
Mar 22, 2017 | 960.79 | 962.17 | 950.68 | 953.02 | 41,399 | -9.17(-0.95%) |
Mar 21, 2017 | 972.01 | 974.64 | 961.16 | 962.19 | 28,209 | -6.93(-0.72%) |
Mar 20, 2017 | 972.20 | 973.56 | 967.40 | 969.12 | 29,385 | -11.05(-1.13%) |
Mar 17, 2017 | 982.79 | 984.80 | 974.50 | 980.17 | 33,727 | -0.45(-0.05%) |
Mar 16, 2017 | 976.96 | 980.93 | 975.43 | 980.62 | 22,150 | +5.45(+0.56%) |
Mar 15, 2017 | 980.56 | 984.56 | 973.43 | 975.17 | 35,409 | -5.87(-0.60%) |
Mar 14, 2017 | 978.27 | 983.09 | 976.27 | 981.04 | 21,038 | +1.45(+0.15%) |
Mar 13, 2017 | 973.87 | 980.11 | 973.87 | 979.59 | 22,185 | +3.63(+0.37%) |
Mar 10, 2017 | 979.03 | 982.03 | 974.30 | 975.96 | 36,837 | -1.50(-0.15%) |
Mar 09, 2017 | 977.81 | 983.04 | 975.66 | 977.46 | 28,664 | -0.04(-0.00%) |
Mar 08, 2017 | 980.01 | 985.80 | 976.56 | 977.50 | 21,571 | -2.55(-0.26%) |
Mar 07, 2017 | 985.49 | 988.86 | 980.01 | 980.05 | 26,396 | -5.98(-0.61%) |
Mar 06, 2017 | 980.57 | 987.46 | 980.57 | 986.03 | 23,602 | +1.45(+0.15%) |
Mar 03, 2017 | 976.80 | 984.90 | 976.80 | 984.58 | 29,274 | +4.08(+0.42%) |
Mar 02, 2017 | 986.18 | 988.01 | 979.29 | 980.50 | 26,785 | -2.26(-0.23%) |