Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 812.52 | 818.61 | 802.54 | 812.48 | 0 | -2.19(-0.27%) |
May 30, 2017 | 817.51 | 821.76 | 810.53 | 814.67 | 0 | -5.92(-0.72%) |
May 29, 2017 | 819.49 | 825.24 | 813.91 | 820.59 | 0 | +0.01(+0.00%) |
May 26, 2017 | 819.54 | 825.27 | 813.92 | 820.58 | 0 | +1.71(+0.21%) |
May 25, 2017 | 825.65 | 832.95 | 813.51 | 818.88 | 0 | -6.27(-0.76%) |
May 24, 2017 | 823.80 | 821.88 | 806.86 | 825.14 | 0 | +1.19(+0.14%) |
May 23, 2017 | 825.19 | 831.61 | 817.78 | 823.95 | 0 | -0.34(-0.04%) |
May 22, 2017 | 827.42 | 832.38 | 818.18 | 824.30 | 0 | +1.50(+0.18%) |
May 19, 2017 | 815.62 | 829.58 | 812.77 | 822.79 | 0 | +12.00(+1.48%) |
May 18, 2017 | 805.92 | 818.55 | 797.45 | 810.80 | 0 | -4.02(-0.49%) |
May 17, 2017 | 826.77 | 829.09 | 811.69 | 814.82 | 0 | -13.77(-1.66%) |
May 16, 2017 | 829.96 | 835.29 | 823.00 | 828.59 | 0 | +0.46(+0.06%) |
May 15, 2017 | 830.61 | 837.69 | 821.92 | 828.13 | 0 | +7.25(+0.88%) |
May 12, 2017 | 819.22 | 827.35 | 814.35 | 820.88 | 0 | +2.38(+0.29%) |
May 11, 2017 | 819.50 | 825.45 | 809.11 | 818.50 | 0 | +0.17(+0.02%) |
May 10, 2017 | 815.27 | 824.51 | 809.43 | 818.33 | 0 | +5.93(+0.73%) |
May 09, 2017 | 815.18 | 821.34 | 805.99 | 812.40 | 0 | -2.22(-0.27%) |
May 08, 2017 | 815.75 | 821.92 | 807.22 | 814.62 | 0 | -2.93(-0.36%) |
May 05, 2017 | 804.62 | 821.50 | 801.47 | 817.54 | 0 | +14.86(+1.85%) |
May 04, 2017 | 811.43 | 815.08 | 795.41 | 802.69 | 0 | -13.36(-1.64%) |
May 03, 2017 | 819.34 | 827.51 | 809.41 | 816.04 | 0 | -6.91(-0.84%) |
May 02, 2017 | 825.45 | 832.72 | 815.42 | 822.95 | 0 | -1.49(-0.18%) |
May 01, 2017 | 827.66 | 833.03 | 817.69 | 824.44 | 0 | -1.60(-0.19%) |
Apr 28, 2017 | 829.86 | 835.04 | 819.99 | 826.04 | 0 | -0.75(-0.09%) |
Apr 27, 2017 | 834.12 | 839.42 | 816.75 | 826.78 | 0 | -10.93(-1.31%) |
Apr 26, 2017 | 833.51 | 846.01 | 827.07 | 837.72 | 0 | +0.16(+0.02%) |
Apr 25, 2017 | 834.18 | 844.72 | 824.52 | 837.56 | 0 | +5.32(+0.64%) |
Apr 24, 2017 | 831.31 | 839.56 | 825.41 | 832.24 | 0 | +6.88(+0.83%) |
Apr 21, 2017 | 826.60 | 831.94 | 818.47 | 825.36 | 0 | -2.94(-0.35%) |
Apr 20, 2017 | 826.19 | 835.66 | 820.61 | 828.29 | 0 | +6.72(+0.82%) |
Apr 19, 2017 | 831.23 | 835.11 | 816.72 | 821.57 | 0 | -7.39(-0.89%) |
Apr 18, 2017 | 827.44 | 836.00 | 820.49 | 828.96 | 0 | -3.18(-0.38%) |
Apr 17, 2017 | 830.29 | 837.21 | 823.76 | 832.13 | 0 | +4.22(+0.51%) |
Apr 13, 2017 | 837.37 | 842.97 | 824.67 | 827.92 | 0 | -9.66(-1.15%) |
Apr 12, 2017 | 844.46 | 849.19 | 831.47 | 837.58 | 0 | -9.07(-1.07%) |
Apr 11, 2017 | 843.65 | 851.72 | 834.73 | 846.64 | 0 | +3.97(+0.47%) |
Apr 10, 2017 | 841.11 | 848.35 | 835.35 | 842.68 | 0 | +3.29(+0.39%) |
Apr 07, 2017 | 839.92 | 849.10 | 831.79 | 839.39 | 0 | -1.29(-0.15%) |
Apr 06, 2017 | 837.24 | 845.80 | 832.28 | 840.68 | 0 | +5.54(+0.66%) |
Apr 05, 2017 | 842.47 | 851.90 | 831.13 | 835.14 | 0 | -2.75(-0.33%) |
Apr 04, 2017 | 834.32 | 841.44 | 827.76 | 837.89 | 0 | +5.31(+0.64%) |
Apr 03, 2017 | 834.38 | 840.93 | 822.00 | 832.58 | 0 | +0.42(+0.05%) |
Mar 31, 2017 | 829.21 | 840.29 | 823.46 | 832.16 | 0 | +1.07(+0.13%) |
Mar 30, 2017 | 832.35 | 840.59 | 825.41 | 831.09 | 0 | -0.99(-0.12%) |
Mar 29, 2017 | 825.24 | 837.60 | 820.61 | 832.08 | 0 | +5.47(+0.66%) |
Mar 28, 2017 | 821.40 | 834.33 | 814.83 | 826.61 | 0 | +6.42(+0.78%) |
Mar 27, 2017 | 812.18 | 824.49 | 805.22 | 820.18 | 0 | +0.86(+0.10%) |
Mar 24, 2017 | 824.83 | 831.13 | 815.48 | 819.33 | 0 | -5.16(-0.63%) |
Mar 23, 2017 | 822.87 | 832.82 | 814.35 | 824.48 | 0 | +0.21(+0.03%) |
Mar 22, 2017 | 819.67 | 830.28 | 811.91 | 824.27 | 0 | +3.09(+0.38%) |
Mar 21, 2017 | 835.07 | 840.16 | 816.19 | 821.17 | 0 | -12.04(-1.45%) |
Mar 20, 2017 | 829.17 | 837.30 | 822.51 | 833.22 | 0 | +2.73(+0.33%) |
Mar 17, 2017 | 833.28 | 840.41 | 824.58 | 830.49 | 0 | -1.00(-0.12%) |
Mar 16, 2017 | 838.47 | 842.36 | 826.42 | 831.49 | 0 | -1.12(-0.13%) |
Mar 15, 2017 | 816.21 | 835.87 | 810.79 | 832.60 | 0 | +22.35(+2.76%) |
Mar 14, 2017 | 814.90 | 819.86 | 803.08 | 810.25 | 0 | -11.03(-1.34%) |
Mar 13, 2017 | 819.40 | 826.64 | 813.12 | 821.28 | 0 | +5.45(+0.67%) |
Mar 10, 2017 | 816.69 | 823.36 | 807.26 | 815.83 | 0 | +6.11(+0.75%) |
Mar 09, 2017 | 812.08 | 820.48 | 799.73 | 809.72 | 0 | -4.99(-0.61%) |
Mar 08, 2017 | 823.65 | 830.91 | 811.28 | 814.72 | 0 | -12.70(-1.53%) |
Mar 07, 2017 | 830.26 | 836.08 | 821.47 | 827.41 | 0 | -4.13(-0.50%) |
Mar 06, 2017 | 833.28 | 838.70 | 823.28 | 831.55 | 0 | -5.30(-0.63%) |
Mar 03, 2017 | 835.96 | 844.07 | 827.91 | 836.85 | 0 | +1.70(+0.20%) |
Mar 02, 2017 | 845.57 | 851.67 | 831.79 | 835.15 | 0 | -15.02(-1.77%) |