Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 973.98 | 978.05 | 969.13 | 975.86 | 26,816 | +6.39(+0.66%) |
Jun 29, 2017 | 969.17 | 974.77 | 968.26 | 969.47 | 25,366 | +1.85(+0.19%) |
Jun 28, 2017 | 967.81 | 970.72 | 966.01 | 967.62 | 20,949 | +2.02(+0.21%) |
Jun 27, 2017 | 961.91 | 969.13 | 961.91 | 965.60 | 27,770 | +3.59(+0.37%) |
Jun 26, 2017 | 954.02 | 965.10 | 954.02 | 962.01 | 27,088 | +8.62(+0.90%) |
Jun 23, 2017 | 952.30 | 955.09 | 949.72 | 953.39 | 58,590 | +1.01(+0.11%) |
Jun 22, 2017 | 955.00 | 959.55 | 952.38 | 952.38 | 37,315 | -3.74(-0.39%) |
Jun 21, 2017 | 964.00 | 972.83 | 950.00 | 956.12 | 50,741 | -6.47(-0.67%) |
Jun 20, 2017 | 969.00 | 969.20 | 957.60 | 962.59 | 48,752 | -6.13(-0.63%) |
Jun 19, 2017 | 985.00 | 990.98 | 966.96 | 968.72 | 39,945 | -13.94(-1.42%) |
Jun 16, 2017 | 986.30 | 986.30 | 977.40 | 982.66 | 94,702 | -7.11(-0.72%) |
Jun 15, 2017 | 987.45 | 993.07 | 984.65 | 989.77 | 35,328 | -2.27(-0.23%) |
Jun 14, 2017 | 987.20 | 994.00 | 986.37 | 992.04 | 17,711 | +3.63(+0.37%) |
Jun 13, 2017 | 986.73 | 992.85 | 986.73 | 988.41 | 26,407 | -1.84(-0.19%) |
Jun 12, 2017 | 987.00 | 994.00 | 985.60 | 990.25 | 31,545 | -1.76(-0.18%) |
Jun 09, 2017 | 989.52 | 993.88 | 984.27 | 992.01 | 34,284 | +5.38(+0.55%) |
Jun 08, 2017 | 980.50 | 996.38 | 978.64 | 986.63 | 49,532 | +6.12(+0.62%) |
Jun 07, 2017 | 984.99 | 987.33 | 977.57 | 980.51 | 30,667 | -0.24(-0.02%) |
Jun 06, 2017 | 987.00 | 988.89 | 980.41 | 980.75 | 27,444 | -8.62(-0.87%) |
Jun 05, 2017 | 989.39 | 991.45 | 984.60 | 989.37 | 25,014 | -0.01(-0.00%) |
Jun 02, 2017 | 983.50 | 989.75 | 979.96 | 989.38 | 31,127 | +6.00(+0.61%) |
Jun 01, 2017 | 977.00 | 984.00 | 976.67 | 983.38 | 33,720 | +6.13(+0.63%) |
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%) |