Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1059 | 1080 | 1059 | 1072 | 47,172 | +9.95(+0.94%) |
Jul 28, 2017 | 1030 | 1068 | 1030 | 1062 | 31,424 | +28.67(+2.78%) |
Jul 27, 2017 | 1033 | 1047 | 1025 | 1033 | 44,507 | +9.55(+0.93%) |
Jul 26, 2017 | 1029 | 1031 | 1023 | 1023 | 33,181 | -3.80(-0.37%) |
Jul 25, 2017 | 1025 | 1030 | 1019 | 1027 | 35,400 | +5.66(+0.55%) |
Jul 24, 2017 | 1022 | 1022 | 1015 | 1021 | 32,067 | -2.12(-0.21%) |
Jul 21, 2017 | 1007 | 1024 | 1007 | 1024 | 38,215 | +17.77(+1.77%) |
Jul 20, 2017 | 991.81 | 1006 | 991.80 | 1006 | 35,264 | +16.42(+1.66%) |
Jul 19, 2017 | 988.16 | 992.17 | 984.23 | 989.41 | 22,079 | +0.37(+0.04%) |
Jul 18, 2017 | 982.16 | 989.29 | 980.55 | 989.04 | 25,324 | +7.00(+0.71%) |
Jul 17, 2017 | 973.63 | 988.21 | 972.40 | 982.04 | 27,681 | +8.59(+0.88%) |
Jul 14, 2017 | 979.71 | 980.02 | 972.36 | 973.45 | 19,540 | -5.22(-0.53%) |
Jul 13, 2017 | 965.98 | 978.67 | 965.12 | 978.67 | 21,194 | +9.67(+1.00%) |
Jul 12, 2017 | 972.65 | 973.50 | 963.79 | 969.00 | 44,766 | -1.58(-0.16%) |
Jul 11, 2017 | 970.49 | 974.94 | 964.63 | 970.58 | 29,203 | -0.53(-0.05%) |
Jul 10, 2017 | 984.97 | 984.99 | 971.11 | 971.11 | 24,488 | -11.42(-1.16%) |
Jul 07, 2017 | 984.74 | 985.80 | 975.65 | 982.53 | 31,862 | -0.26(-0.03%) |
Jul 06, 2017 | 978.00 | 983.39 | 972.52 | 982.79 | 27,709 | -0.49(-0.05%) |
Jul 05, 2017 | 993.64 | 994.89 | 978.77 | 983.28 | 30,520 | -9.56(-0.96%) |
Jul 03, 2017 | 980.00 | 1006 | 980.00 | 992.84 | 26,826 | +16.98(+1.74%) |
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%) |