Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 872.82 | 875.95 | 865.19 | 869.50 | 0 | +7.08(+0.82%) |
May 30, 2017 | 867.09 | 871.94 | 859.98 | 862.41 | 0 | -9.16(-1.05%) |
May 26, 2017 | 872.86 | 877.56 | 867.24 | 871.57 | 0 | -3.06(-0.35%) |
May 25, 2017 | 871.76 | 878.85 | 866.38 | 874.64 | 0 | +0.40(+0.05%) |
May 24, 2017 | 876.03 | 606.81 | 599.32 | 874.24 | 0 | -1.93(-0.22%) |
May 23, 2017 | 875.96 | 879.95 | 873.30 | 876.16 | 0 | +2.56(+0.29%) |
May 22, 2017 | 878.87 | 880.46 | 871.00 | 873.60 | 0 | -2.41(-0.28%) |
May 19, 2017 | 868.45 | 879.55 | 867.15 | 876.01 | 0 | +10.07(+1.16%) |
May 18, 2017 | 863.68 | 867.64 | 860.98 | 865.94 | 0 | -0.60(-0.07%) |
May 17, 2017 | 872.03 | 872.96 | 864.51 | 866.54 | 0 | -6.84(-0.78%) |
May 16, 2017 | 874.66 | 876.70 | 871.49 | 873.38 | 0 | -0.83(-0.09%) |
May 15, 2017 | 871.93 | 877.66 | 869.94 | 874.21 | 0 | +3.36(+0.39%) |
May 12, 2017 | 871.55 | 874.74 | 868.53 | 870.85 | 0 | -0.35(-0.04%) |
May 11, 2017 | 873.26 | 875.43 | 867.58 | 871.20 | 0 | -5.94(-0.68%) |
May 10, 2017 | 876.50 | 881.18 | 874.66 | 877.13 | 0 | +0.82(+0.09%) |
May 09, 2017 | 876.93 | 879.91 | 872.75 | 876.32 | 0 | -0.02(-0.00%) |
May 08, 2017 | 877.65 | 881.46 | 873.66 | 876.33 | 0 | -1.73(-0.20%) |
May 05, 2017 | 872.42 | 880.78 | 871.40 | 878.06 | 0 | +8.03(+0.92%) |
May 04, 2017 | 871.19 | 875.20 | 867.37 | 870.03 | 0 | +1.05(+0.12%) |
May 03, 2017 | 875.75 | 877.14 | 866.08 | 868.98 | 0 | -8.00(-0.91%) |
May 02, 2017 | 879.46 | 884.48 | 874.20 | 876.99 | 0 | -4.20(-0.48%) |
May 01, 2017 | 883.35 | 885.35 | 878.91 | 881.19 | 0 | -0.27(-0.03%) |
Apr 28, 2017 | 884.82 | 886.27 | 879.40 | 881.45 | 0 | -2.87(-0.32%) |
Apr 27, 2017 | 883.40 | 887.31 | 880.76 | 884.32 | 0 | +3.89(+0.44%) |
Apr 26, 2017 | 878.63 | 884.15 | 876.83 | 880.43 | 0 | -0.50(-0.06%) |
Apr 25, 2017 | 869.77 | 884.35 | 867.92 | 880.94 | 0 | +11.66(+1.34%) |
Apr 24, 2017 | 868.43 | 871.56 | 864.60 | 869.28 | 0 | +6.49(+0.75%) |
Apr 21, 2017 | 867.82 | 869.65 | 853.73 | 862.79 | 0 | -7.47(-0.86%) |
Apr 20, 2017 | 871.20 | 874.23 | 868.81 | 870.26 | 0 | -0.34(-0.04%) |
Apr 19, 2017 | 872.96 | 875.08 | 868.65 | 870.60 | 0 | -3.10(-0.35%) |
Apr 18, 2017 | 873.72 | 876.34 | 870.34 | 873.70 | 0 | -2.94(-0.33%) |
Apr 17, 2017 | 876.23 | 879.47 | 872.47 | 876.63 | 0 | +2.01(+0.23%) |
Apr 13, 2017 | 876.82 | 880.64 | 873.00 | 874.62 | 0 | -2.58(-0.29%) |
Apr 12, 2017 | 880.14 | 881.58 | 874.83 | 877.21 | 0 | +3.55(+0.41%) |
Apr 11, 2017 | 873.68 | 876.36 | 869.15 | 873.65 | 0 | -0.05(-0.01%) |
Apr 10, 2017 | 874.25 | 876.63 | 871.04 | 873.70 | 0 | +0.25(+0.03%) |
Apr 07, 2017 | 871.80 | 876.38 | 870.12 | 873.45 | 0 | +0.06(+0.01%) |
Apr 06, 2017 | 871.47 | 877.18 | 868.86 | 873.38 | 0 | +3.50(+0.40%) |
Apr 05, 2017 | 877.53 | 879.87 | 868.33 | 869.89 | 0 | +0.19(+0.02%) |
Apr 04, 2017 | 865.08 | 871.09 | 862.26 | 869.70 | 0 | +4.12(+0.48%) |
Apr 03, 2017 | 865.51 | 870.10 | 859.25 | 865.58 | 0 | +1.17(+0.14%) |
Mar 31, 2017 | 864.88 | 869.62 | 861.86 | 864.40 | 0 | -0.58(-0.07%) |
Mar 30, 2017 | 866.70 | 871.64 | 862.12 | 864.98 | 0 | -1.36(-0.16%) |
Mar 29, 2017 | 864.35 | 869.91 | 862.13 | 866.34 | 0 | +0.15(+0.02%) |
Mar 28, 2017 | 862.27 | 869.70 | 861.39 | 866.19 | 0 | +2.55(+0.29%) |
Mar 27, 2017 | 859.10 | 866.98 | 857.23 | 863.64 | 0 | +1.68(+0.20%) |
Mar 24, 2017 | 861.85 | 866.45 | 858.04 | 861.96 | 0 | +0.29(+0.03%) |
Mar 23, 2017 | 858.63 | 866.50 | 854.78 | 861.67 | 0 | +3.50(+0.41%) |
Mar 22, 2017 | 857.13 | 861.18 | 851.73 | 858.18 | 0 | +0.40(+0.05%) |
Mar 21, 2017 | 864.99 | 870.10 | 855.40 | 857.77 | 0 | -8.20(-0.95%) |
Mar 20, 2017 | 864.98 | 870.29 | 860.12 | 865.98 | 0 | +1.86(+0.22%) |
Mar 17, 2017 | 864.09 | 867.74 | 860.17 | 864.12 | 0 | +1.68(+0.20%) |
Mar 16, 2017 | 866.79 | 869.72 | 859.68 | 862.43 | 0 | -1.58(-0.18%) |
Mar 15, 2017 | 862.79 | 867.88 | 858.07 | 864.01 | 0 | +3.04(+0.35%) |
Mar 14, 2017 | 862.77 | 865.53 | 857.76 | 860.97 | 0 | -5.19(-0.60%) |
Mar 13, 2017 | 867.85 | 869.91 | 862.72 | 866.16 | 0 | +0.30(+0.03%) |
Mar 10, 2017 | 867.18 | 870.84 | 862.30 | 865.86 | 0 | +1.64(+0.19%) |
Mar 09, 2017 | 864.72 | 877.38 | 859.60 | 864.22 | 0 | +4.42(+0.51%) |
Mar 08, 2017 | 863.55 | 867.59 | 857.35 | 859.80 | 0 | -3.24(-0.38%) |
Mar 07, 2017 | 862.30 | 867.36 | 858.57 | 863.04 | 0 | -1.08(-0.12%) |
Mar 06, 2017 | 864.74 | 868.18 | 860.49 | 864.11 | 0 | -2.85(-0.33%) |
Mar 03, 2017 | 866.71 | 871.02 | 863.70 | 866.96 | 0 | +0.90(+0.10%) |
Mar 02, 2017 | 873.00 | 875.31 | 864.15 | 866.06 | 0 | -8.73(-1.00%) |