Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 955.27 | 955.27 | 955.03 | 0 | -0.24(-0.03%) | |
May 30, 2017 | 952.95 | 952.95 | 955.27 | 0 | +2.32(+0.24%) | |
May 26, 2017 | 952.85 | 952.85 | 952.95 | 0 | +0.10(+0.01%) | |
May 25, 2017 | 953.02 | 953.02 | 952.85 | 0 | -0.17(-0.02%) | |
May 24, 2017 | 950.66 | 950.66 | 953.02 | 0 | +2.36(+0.25%) | |
May 23, 2017 | 953.10 | 953.10 | 950.66 | 0 | -2.44(-0.26%) | |
May 22, 2017 | 954.78 | 954.78 | 953.10 | 0 | -1.68(-0.18%) | |
May 19, 2017 | 954.78 | 954.78 | 954.78 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 955.75 | 955.75 | 954.78 | 0 | -0.97(-0.10%) | |
May 17, 2017 | 949.00 | 949.00 | 955.75 | 0 | +6.75(+0.71%) | |
May 16, 2017 | 947.23 | 947.23 | 949.00 | 0 | +1.77(+0.19%) | |
May 15, 2017 | 946.90 | 946.90 | 947.23 | 0 | +0.33(+0.03%) | |
May 12, 2017 | 943.38 | 943.38 | 946.90 | 0 | +3.52(+0.37%) | |
May 11, 2017 | 942.31 | 942.31 | 943.38 | 0 | +1.07(+0.11%) | |
May 10, 2017 | 942.87 | 942.87 | 942.31 | 0 | -0.56(-0.06%) | |
May 09, 2017 | 943.30 | 943.30 | 942.87 | 0 | -0.43(-0.05%) | |
May 08, 2017 | 945.17 | 945.17 | 943.30 | 0 | -1.87(-0.20%) | |
May 05, 2017 | 945.19 | 945.19 | 945.17 | 0 | -0.02(-0.00%) | |
May 04, 2017 | 947.11 | 947.11 | 945.19 | 0 | -1.92(-0.20%) | |
May 03, 2017 | 949.18 | 949.18 | 947.11 | 0 | -2.07(-0.22%) | |
May 02, 2017 | 946.90 | 946.90 | 949.18 | 0 | +2.28(+0.24%) | |
May 01, 2017 | 949.48 | 949.48 | 946.90 | 0 | -2.58(-0.27%) | |
Apr 28, 2017 | 948.19 | 948.19 | 949.48 | 0 | +1.29(+0.14%) | |
Apr 27, 2017 | 947.40 | 947.40 | 948.19 | 0 | +0.79(+0.08%) | |
Apr 26, 2017 | 945.65 | 945.65 | 947.40 | 0 | +1.75(+0.19%) | |
Apr 25, 2017 | 949.74 | 949.74 | 945.65 | 0 | -4.09(-0.43%) | |
Apr 24, 2017 | 952.24 | 952.24 | 949.74 | 0 | -2.50(-0.26%) | |
Apr 21, 2017 | 951.62 | 951.62 | 952.24 | 0 | +0.62(+0.07%) | |
Apr 20, 2017 | 953.73 | 953.73 | 951.62 | 0 | -2.11(-0.22%) | |
Apr 19, 2017 | 956.68 | 956.68 | 953.73 | 0 | -2.95(-0.31%) | |
Apr 18, 2017 | 952.33 | 952.33 | 956.68 | 0 | +4.35(+0.46%) | |
Apr 17, 2017 | 952.78 | 952.78 | 952.33 | 0 | -0.45(-0.05%) | |
Apr 13, 2017 | 950.78 | 950.78 | 952.78 | 0 | +2.00(+0.21%) | |
Apr 12, 2017 | 948.29 | 948.29 | 950.78 | 0 | +2.49(+0.26%) | |
Apr 11, 2017 | 944.75 | 944.75 | 948.29 | 0 | +3.54(+0.37%) | |
Apr 10, 2017 | 943.49 | 943.49 | 944.75 | 0 | +1.26(+0.13%) | |
Apr 07, 2017 | 946.35 | 946.35 | 943.49 | 0 | -2.86(-0.30%) | |
Apr 06, 2017 | 946.54 | 946.54 | 946.35 | 0 | -0.19(-0.02%) | |
Apr 05, 2017 | 944.59 | 944.59 | 946.54 | 0 | +1.95(+0.21%) | |
Apr 04, 2017 | 942.91 | 942.91 | 944.59 | 0 | +1.68(+0.18%) | |
Mar 31, 2017 | 942.91 | 942.91 | 942.91 | 0 | +0.93(+0.10%) | |
Mar 30, 2017 | 945.00 | 945.00 | 941.98 | 0 | -3.02(-0.32%) | |
Mar 29, 2017 | 943.48 | 943.48 | 945.00 | 0 | +1.52(+0.16%) | |
Mar 28, 2017 | 947.22 | 947.22 | 943.48 | 0 | -3.74(-0.39%) | |
Mar 27, 2017 | 944.84 | 944.84 | 947.22 | 0 | +2.38(+0.25%) | |
Mar 24, 2017 | 944.40 | 944.40 | 944.84 | 0 | +0.44(+0.05%) | |
Mar 23, 2017 | 945.55 | 945.55 | 944.40 | 0 | -1.15(-0.12%) | |
Mar 22, 2017 | 944.23 | 944.23 | 945.55 | 0 | +1.32(+0.14%) | |
Mar 21, 2017 | 940.77 | 940.77 | 944.23 | 0 | +3.46(+0.37%) | |
Mar 20, 2017 | 938.40 | 938.40 | 940.77 | 0 | +2.37(+0.25%) | |
Mar 17, 2017 | 936.36 | 936.36 | 938.40 | 0 | +2.04(+0.22%) | |
Mar 16, 2017 | 938.26 | 938.26 | 936.36 | 0 | -1.90(-0.20%) | |
Mar 15, 2017 | 932.14 | 932.14 | 938.26 | 0 | +6.12(+0.66%) | |
Mar 14, 2017 | 931.44 | 931.44 | 932.14 | 0 | +0.70(+0.08%) | |
Mar 13, 2017 | 933.73 | 933.73 | 931.44 | 0 | -2.29(-0.25%) | |
Mar 10, 2017 | 932.47 | 932.47 | 933.73 | 0 | +1.26(+0.14%) | |
Mar 09, 2017 | 935.44 | 935.44 | 932.47 | 0 | -2.97(-0.32%) | |
Mar 08, 2017 | 938.65 | 938.65 | 935.44 | 0 | -3.21(-0.34%) | |
Mar 07, 2017 | 938.65 | 938.65 | 938.65 | 0 | -1.46(-0.16%) | |
Mar 06, 2017 | 940.90 | 940.90 | 940.11 | 0 | -0.79(-0.08%) | |
Mar 03, 2017 | 941.43 | 941.43 | 940.90 | 0 | -0.53(-0.06%) | |
Mar 02, 2017 | 941.65 | 941.65 | 941.43 | 0 | -0.22(-0.02%) |